KissMeData/089790/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	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	-270	5	-3.69	436772320	61033	254.79	7340	7460	7040	9500	5120	7310	7156.39	2.59	0	-13935	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	726	4.83	1.16	12	0.59	1458.00	6092.00	11920	20230714	-40.94	6520	20230103	7.98	11920	-40.94	20230714	6520	7.98	20230103	11920	-40.94	20230714	6520	7.98	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
3	20231031	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	-250	5	-3.42	403604910	56325	235.14	7340	7460	7060	9500	5120	7310	7165.64	2.59	0	-13426	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	728	4.84	1.16	12	0.55	1458.00	6092.00	11920	20230714	-40.77	6520	20230103	8.28	11920	-40.77	20230714	6520	8.28	20230103	11920	-40.77	20230714	6520	8.28	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
4	20231031	140730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	-230	5	-3.15	356418640	49653	207.28	7340	7460	7080	9500	5120	7310	7178.19	2.59	0	-14961	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	730	4.86	1.16	12	0.48	1458.00	6092.00	11920	20230714	-40.60	6520	20230103	8.59	11920	-40.60	20230714	6520	8.59	20230103	11920	-40.60	20230714	6520	8.59	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
5	20231031	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-140	5	-1.92	278869940	38749	161.76	7340	7460	7120	9500	5120	7310	7196.83	2.59	0	-14731	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	740	4.92	1.18	12	0.38	1458.00	6092.00	11920	20230714	-39.85	6520	20230103	9.97	11920	-39.85	20230714	6520	9.97	20230103	11920	-39.85	20230714	6520	9.97	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
6	20231031	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-140	5	-1.92	257640340	35780	149.37	7340	7460	7120	9500	5120	7310	7200.68	2.59	0	-14396	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	740	4.92	1.18	12	0.35	1458.00	6092.00	11920	20230714	-39.85	6520	20230103	9.97	11920	-39.85	20230714	6520	9.97	20230103	11920	-39.85	20230714	6520	9.97	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
7	20231031	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-60	5	-0.82	248486530	34511	144.07	7340	7460	7120	9500	5120	7310	7200.21	2.59	0	-13818	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	748	4.97	1.19	12	0.33	1458.00	6092.00	11920	20230714	-39.18	6520	20230103	11.20	11920	-39.18	20230714	6520	11.20	20230103	11920	-39.18	20230714	6520	11.20	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
8	20231031	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-120	5	-1.64	194357080	26981	112.64	7340	7460	7120	9500	5120	7310	7203.48	2.59	0	-11833	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	742	4.93	1.18	12	0.26	1458.00	6092.00	11920	20230714	-39.68	6520	20230103	10.28	11920	-39.68	20230714	6520	10.28	20230103	11920	-39.68	20230714	6520	10.28	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
9	20231031	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	150	2	2.05	12049130	1630	6.80	7340	7460	7310	9500	5120	7310	7392.10	2.59	0	-307	7430	7370	7260	7200	7090	7400	7230	52	2190	500	5110	10	1	10315513	770	5.12	1.22	12	0.02	1458.00	6092.00	11920	20230714	-37.42	6520	20230103	14.42	11920	-37.42	20230714	6520	14.42	20230103	11920	-37.42	20230714	6520	14.42	20230103	6.46	N	089790	500	51 억		267441	N	N	0	N	00	N
10	20231030	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	90	2	1.25	172411450	23752	49.18	7180	7320	7150	9380	5060	7220	7258.82	2.52	0	7691	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	754	5.01	1.20	12	0.23	1458.00	6092.00	11920	20230714	-38.67	6520	20230103	12.12	11920	-38.67	20230714	6520	12.12	20230103	11920	-38.67	20230714	6520	12.12	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
11	20231030	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	50	2	0.69	169255000	23320	48.29	7180	7320	7150	9380	5060	7220	7257.93	2.52	0	7636	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	750	4.99	1.19	12	0.23	1458.00	6092.00	11920	20230714	-39.01	6520	20230103	11.50	11920	-39.01	20230714	6520	11.50	20230103	11920	-39.01	20230714	6520	11.50	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
12	20231030	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	70	2	0.97	162382610	22378	46.34	7180	7320	7150	9380	5060	7220	7256.35	2.52	0	7438	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	752	5.00	1.20	12	0.22	1458.00	6092.00	11920	20230714	-38.84	6520	20230103	11.81	11920	-38.84	20230714	6520	11.81	20230103	11920	-38.84	20230714	6520	11.81	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
13	20231030	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	60	2	0.83	156805610	21613	44.75	7180	7320	7150	9380	5060	7220	7255.15	2.52	0	7261	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	751	4.99	1.20	12	0.21	1458.00	6092.00	11920	20230714	-38.93	6520	20230103	11.66	11920	-38.93	20230714	6520	11.66	20230103	11920	-38.93	20230714	6520	11.66	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
14	20231030	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	50	2	0.69	107229210	14800	30.64	7180	7320	7150	9380	5060	7220	7245.22	2.52	0	2279	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	750	4.99	1.19	12	0.14	1458.00	6092.00	11920	20230714	-39.01	6520	20230103	11.50	11920	-39.01	20230714	6520	11.50	20230103	11920	-39.01	20230714	6520	11.50	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
15	20231030	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	60	2	0.83	84076720	11609	24.04	7180	7320	7150	9380	5060	7220	7242.37	2.52	0	830	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	751	4.99	1.20	12	0.11	1458.00	6092.00	11920	20230714	-38.93	6520	20230103	11.66	11920	-38.93	20230714	6520	11.66	20230103	11920	-38.93	20230714	6520	11.66	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
16	20231030	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	70	2	0.97	50924410	7049	14.60	7180	7300	7150	9380	5060	7220	7224.35	2.52	0	-736	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	752	5.00	1.20	12	0.07	1458.00	6092.00	11920	20230714	-38.84	6520	20230103	11.81	11920	-38.84	20230714	6520	11.81	20230103	11920	-38.84	20230714	6520	11.81	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
17	20231030	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-20	5	-0.28	3927880	547	1.13	7180	7300	7180	9380	5060	7220	7180.77	2.52	0	-29	7466	7342	7226	7102	6986	7405	7165	52	2160	500	5050	10	1	10315513	743	4.94	1.18	12	0.01	1458.00	6092.00	11920	20230714	-39.60	6520	20230103	10.43	11920	-39.60	20230714	6520	10.43	20230103	11920	-39.60	20230714	6520	10.43	20230103	6.55	N	089790	500	51 억		260403	N	N	0	N	00	N
18	20231027	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	40	2	0.56	347832910	48179	63.22	7210	7350	7110	9330	5030	7180	7219.60	2.64	0	-12998	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	745	4.95	1.19	12	0.47	1458.00	6092.00	11920	20230714	-39.43	6520	20230103	10.74	11920	-39.43	20230714	6520	10.74	20230103	11920	-39.43	20230714	6520	10.74	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
19	20231027	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	20	2	0.28	334746310	46369	60.85	7210	7350	7110	9330	5030	7180	7219.18	2.64	0	-12431	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	743	4.94	1.18	12	0.45	1458.00	6092.00	11920	20230714	-39.60	6520	20230103	10.43	11920	-39.60	20230714	6520	10.43	20230103	11920	-39.60	20230714	6520	10.43	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
20	20231027	140655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	30	2	0.42	300888070	41663	54.67	7210	7350	7110	9330	5030	7180	7221.95	2.64	0	-13387	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	744	4.95	1.18	12	0.40	1458.00	6092.00	11920	20230714	-39.51	6520	20230103	10.58	11920	-39.51	20230714	6520	10.58	20230103	11920	-39.51	20230714	6520	10.58	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
21	20231027	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	90	2	1.25	288951740	40008	52.50	7210	7350	7110	9330	5030	7180	7222.35	2.64	0	-13419	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	750	4.99	1.19	12	0.39	1458.00	6092.00	11920	20230714	-39.01	6520	20230103	11.50	11920	-39.01	20230714	6520	11.50	20230103	11920	-39.01	20230714	6520	11.50	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
22	20231027	120659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	140	2	1.95	260101290	36045	47.30	7210	7350	7110	9330	5030	7180	7216.02	2.64	0	-12754	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	755	5.02	1.20	12	0.35	1458.00	6092.00	11920	20230714	-38.59	6520	20230103	12.27	11920	-38.59	20230714	6520	12.27	20230103	11920	-38.59	20230714	6520	12.27	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
23	20231027	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	130	2	1.81	230714700	32018	42.02	7210	7350	7110	9330	5030	7180	7205.78	2.64	0	-11733	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	754	5.01	1.20	12	0.31	1458.00	6092.00	11920	20230714	-38.67	6520	20230103	12.12	11920	-38.67	20230714	6520	12.12	20230103	11920	-38.67	20230714	6520	12.12	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
24	20231027	100655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	90	2	1.25	166202460	23171	30.41	7210	7270	7110	9330	5030	7180	7172.86	2.64	0	-10005	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	750	4.99	1.19	12	0.22	1458.00	6092.00	11920	20230714	-39.01	6520	20230103	11.50	11920	-39.01	20230714	6520	11.50	20230103	11920	-39.01	20230714	6520	11.50	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
25	20231027	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	30	2	0.42	9007180	1245	1.63	7210	7250	7210	9330	5030	7180	7234.77	2.64	0	-1121	7480	7330	7230	7080	6980	7280	7030	52	2150	500	5020	10	1	10315513	744	4.95	1.18	12	0.01	1458.00	6092.00	11920	20230714	-39.51	6520	20230103	10.58	11920	-39.51	20230714	6520	10.58	20230103	11920	-39.51	20230714	6520	10.58	20230103	6.60	N	089790	500	51 억		272740	N	N	0	N	00	N
26	20231026	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-380	5	-5.03	551013920	76055	252.03	7320	7380	7130	9820	5300	7560	7244.94	2.74	0	-10290	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	741	4.92	1.18	12	0.74	1458.00	6092.00	11920	20230714	-39.77	6520	20230103	10.12	11920	-39.77	20230714	6520	10.12	20230103	11920	-39.77	20230714	6520	10.12	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
27	20231026	150645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-350	5	-4.63	534743680	73791	244.53	7320	7380	7130	9820	5300	7560	7246.73	2.74	0	-10120	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	744	4.95	1.18	12	0.72	1458.00	6092.00	11920	20230714	-39.51	6520	20230103	10.58	11920	-39.51	20230714	6520	10.58	20230103	11920	-39.51	20230714	6520	10.58	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
28	20231026	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-400	5	-5.29	487392620	67255	222.87	7320	7380	7130	9820	5300	7560	7246.94	2.74	0	-7991	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	739	4.91	1.18	12	0.65	1458.00	6092.00	11920	20230714	-39.93	6520	20230103	9.82	11920	-39.93	20230714	6520	9.82	20230103	11920	-39.93	20230714	6520	9.82	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
29	20231026	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-340	5	-4.50	382254880	52614	174.35	7320	7380	7200	9820	5300	7560	7265.27	2.74	0	-3639	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	745	4.95	1.19	12	0.51	1458.00	6092.00	11920	20230714	-39.43	6520	20230103	10.74	11920	-39.43	20230714	6520	10.74	20230103	11920	-39.43	20230714	6520	10.74	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
30	20231026	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-340	5	-4.50	355962640	48977	162.30	7320	7380	7200	9820	5300	7560	7267.96	2.74	0	-2558	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	745	4.95	1.19	12	0.47	1458.00	6092.00	11920	20230714	-39.43	6520	20230103	10.74	11920	-39.43	20230714	6520	10.74	20230103	11920	-39.43	20230714	6520	10.74	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
31	20231026	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-310	5	-4.10	286862210	39417	130.62	7320	7380	7200	9820	5300	7560	7277.63	2.74	0	-2295	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	748	4.97	1.19	12	0.38	1458.00	6092.00	11920	20230714	-39.18	6520	20230103	11.20	11920	-39.18	20230714	6520	11.20	20230103	11920	-39.18	20230714	6520	11.20	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
32	20231026	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	-290	5	-3.84	196574100	26986	89.43	7320	7380	7200	9820	5300	7560	7284.30	2.74	0	-2519	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	750	4.99	1.19	12	0.26	1458.00	6092.00	11920	20230714	-39.01	6520	20230103	11.50	11920	-39.01	20230714	6520	11.50	20230103	11920	-39.01	20230714	6520	11.50	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
33	20231026	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	-260	5	-3.44	41128420	5627	18.65	7320	7340	7270	9820	5300	7560	7309.12	2.74	0	1139	7880	7720	7640	7480	7400	7680	7440	52	2260	500	5290	10	1	10315513	753	5.01	1.20	12	0.05	1458.00	6092.00	11920	20230714	-38.76	6520	20230103	11.96	11920	-38.76	20230714	6520	11.96	20230103	11920	-38.76	20230714	6520	11.96	20230103	6.72	N	089790	500	51 억		282310	N	N	0	N	00	N
34	20231025	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	-100	5	-1.31	230572560	30069	35.12	7750	7800	7560	9950	5370	7660	7668.12	2.78	0	-3863	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	780	5.19	1.24	12	0.29	1458.00	6092.00	11920	20230714	-36.58	6520	20230103	15.95	11920	-36.58	20230714	6520	15.95	20230103	11920	-36.58	20230714	6520	15.95	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
35	20231025	150648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	-20	5	-0.26	222045800	28944	33.81	7750	7800	7560	9950	5370	7660	7671.57	2.78	0	-3723	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	788	5.24	1.25	12	0.28	1458.00	6092.00	11920	20230714	-35.91	6520	20230103	17.18	11920	-35.91	20230714	6520	17.18	20230103	11920	-35.91	20230714	6520	17.18	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
36	20231025	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	-20	5	-0.26	192643800	25085	29.30	7750	7800	7560	9950	5370	7660	7679.64	2.78	0	-3672	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	788	5.24	1.25	12	0.24	1458.00	6092.00	11920	20230714	-35.91	6520	20230103	17.18	11920	-35.91	20230714	6520	17.18	20230103	11920	-35.91	20230714	6520	17.18	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
37	20231025	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	-60	5	-0.78	164768930	21416	25.02	7750	7800	7600	9950	5370	7660	7693.73	2.78	0	-1124	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	784	5.21	1.25	12	0.21	1458.00	6092.00	11920	20230714	-36.24	6520	20230103	16.56	11920	-36.24	20230714	6520	16.56	20230103	11920	-36.24	20230714	6520	16.56	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
38	20231025	120645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	0	3	0.00	123642490	16034	18.73	7750	7800	7650	9950	5370	7660	7711.27	2.78	0	1918	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	790	5.25	1.26	12	0.16	1458.00	6092.00	11920	20230714	-35.74	6520	20230103	17.48	11920	-35.74	20230714	6520	17.48	20230103	11920	-35.74	20230714	6520	17.48	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
39	20231025	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	20	2	0.26	97600510	12641	14.77	7750	7800	7650	9950	5370	7660	7720.95	2.78	0	1216	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	792	5.27	1.26	12	0.12	1458.00	6092.00	11920	20230714	-35.57	6520	20230103	17.79	11920	-35.57	20230714	6520	17.79	20230103	11920	-35.57	20230714	6520	17.79	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
40	20231025	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7710	50	2	0.65	58708050	7617	8.90	7750	7790	7650	9950	5370	7660	7707.50	2.78	0	134	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	795	5.29	1.27	12	0.07	1458.00	6092.00	11920	20230714	-35.32	6520	20230103	18.25	11920	-35.32	20230714	6520	18.25	20230103	11920	-35.32	20230714	6520	18.25	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
41	20231025	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	0	3	0.00	21127180	2743	3.20	7750	7780	7660	9950	5370	7660	7702.22	2.78	0	146	8013	7836	7523	7346	7033	7925	7435	52	2290	500	5360	10	1	10315513	790	5.25	1.26	12	0.03	1458.00	6092.00	11920	20230714	-35.74	6520	20230103	17.48	11920	-35.74	20230714	6520	17.48	20230103	11920	-35.74	20230714	6520	17.48	20230103	6.72	N	089790	500	51 억		286762	N	N	0	N	00	N
42	20231024	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	400	2	5.51	638238190	85409	123.85	7260	7700	7210	9430	5090	7260	7472.73	2.61	0	17339	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	790	5.25	1.26	12	0.83	1458.00	6092.00	11920	20230714	-35.74	6520	20230103	17.48	11920	-35.74	20230714	6520	17.48	20230103	11920	-35.74	20230714	6520	17.48	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
43	20231024	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	420	2	5.79	597337220	80074	116.11	7260	7700	7210	9430	5090	7260	7459.81	2.61	0	14486	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	792	5.27	1.26	12	0.78	1458.00	6092.00	11920	20230714	-35.57	6520	20230103	17.79	11920	-35.57	20230714	6520	17.79	20230103	11920	-35.57	20230714	6520	17.79	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
44	20231024	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	370	2	5.10	520903710	70111	101.66	7260	7640	7210	9430	5090	7260	7429.70	2.61	0	10837	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	787	5.23	1.25	12	0.68	1458.00	6092.00	11920	20230714	-35.99	6520	20230103	17.02	11920	-35.99	20230714	6520	17.02	20230103	11920	-35.99	20230714	6520	17.02	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
45	20231024	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7400	140	2	1.93	347577950	47159	68.38	7260	7530	7210	9430	5090	7260	7370.34	2.61	0	6173	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	763	5.08	1.21	12	0.46	1458.00	6092.00	11920	20230714	-37.92	6520	20230103	13.50	11920	-37.92	20230714	6520	13.50	20230103	11920	-37.92	20230714	6520	13.50	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
46	20231024	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	120	2	1.65	315400500	42809	62.08	7260	7530	7210	9430	5090	7260	7367.62	2.61	0	3952	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	761	5.06	1.21	12	0.41	1458.00	6092.00	11920	20230714	-38.09	6520	20230103	13.19	11920	-38.09	20230714	6520	13.19	20230103	11920	-38.09	20230714	6520	13.19	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
47	20231024	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	60	2	0.83	287880300	39071	56.66	7260	7530	7210	9430	5090	7260	7368.13	2.61	0	2910	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	755	5.02	1.20	12	0.38	1458.00	6092.00	11920	20230714	-38.59	6520	20230103	12.27	11920	-38.59	20230714	6520	12.27	20230103	11920	-38.59	20230714	6520	12.27	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
48	20231024	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	150	2	2.07	181634390	24484	35.50	7260	7530	7260	9430	5090	7260	7418.49	2.61	0	7272	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	764	5.08	1.22	12	0.24	1458.00	6092.00	11920	20230714	-37.84	6520	20230103	13.65	11920	-37.84	20230714	6520	13.65	20230103	11920	-37.84	20230714	6520	13.65	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
49	20231024	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7430	170	2	2.34	53610660	7340	10.64	7260	7450	7260	9430	5090	7260	7303.90	2.61	0	3499	7660	7460	7350	7150	7040	7405	7095	52	2170	500	5080	10	1	10315513	766	5.10	1.22	12	0.07	1458.00	6092.00	11920	20230714	-37.67	6520	20230103	13.96	11920	-37.67	20230714	6520	13.96	20230103	11920	-37.67	20230714	6520	13.96	20230103	6.93	N	089790	500	51 억		269301	N	N	0	N	00	N
50	20231023	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	-230	5	-3.07	501432760	68337	64.36	7400	7550	7240	9730	5250	7490	7337.70	2.65	0	-10873	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	749	4.98	1.19	12	0.66	1458.00	6092.00	11920	20230714	-39.09	6520	20230103	11.35	11920	-39.09	20230714	6520	11.35	20230103	11920	-39.09	20230714	6520	11.35	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
51	20231023	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7300	-190	5	-2.54	459404550	62555	58.91	7400	7550	7240	9730	5250	7490	7344.01	2.65	0	-10313	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	753	5.01	1.20	12	0.61	1458.00	6092.00	11920	20230714	-38.76	6520	20230103	11.96	11920	-38.76	20230714	6520	11.96	20230103	11920	-38.76	20230714	6520	11.96	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
52	20231023	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	-230	5	-3.07	407198790	55373	52.15	7400	7550	7240	9730	5250	7490	7353.74	2.65	0	-8987	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	749	4.98	1.19	12	0.54	1458.00	6092.00	11920	20230714	-39.09	6520	20230103	11.35	11920	-39.09	20230714	6520	11.35	20230103	11920	-39.09	20230714	6520	11.35	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
53	20231023	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	-200	5	-2.67	299299050	40516	38.16	7400	7550	7260	9730	5250	7490	7387.18	2.65	0	-10381	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	752	5.00	1.20	12	0.39	1458.00	6092.00	11920	20230714	-38.84	6520	20230103	11.81	11920	-38.84	20230714	6520	11.81	20230103	11920	-38.84	20230714	6520	11.81	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
54	20231023	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-180	5	-2.40	233904810	31537	29.70	7400	7550	7270	9730	5250	7490	7416.84	2.65	0	-9245	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	754	5.01	1.20	12	0.31	1458.00	6092.00	11920	20230714	-38.67	6520	20230103	12.12	11920	-38.67	20230714	6520	12.12	20230103	11920	-38.67	20230714	6520	12.12	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
55	20231023	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-40	5	-0.53	134460550	18005	16.96	7400	7550	7390	9730	5250	7490	7467.96	2.65	0	-3681	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	769	5.11	1.22	12	0.17	1458.00	6092.00	11920	20230714	-37.50	6520	20230103	14.26	11920	-37.50	20230714	6520	14.26	20230103	11920	-37.50	20230714	6520	14.26	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
56	20231023	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-40	5	-0.53	103569940	13857	13.05	7400	7550	7390	9730	5250	7490	7474.20	2.65	0	-2174	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	769	5.11	1.22	12	0.13	1458.00	6092.00	11920	20230714	-37.50	6520	20230103	14.26	11920	-37.50	20230714	6520	14.26	20230103	11920	-37.50	20230714	6520	14.26	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
57	20231023	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	-40	5	-0.53	17010930	2293	2.16	7400	7490	7390	9730	5250	7490	7418.63	2.65	0	653	7876	7682	7516	7322	7156	7600	7240	52	2240	500	5240	10	1	10315513	769	5.11	1.22	12	0.02	1458.00	6092.00	11920	20230714	-37.50	6520	20230103	14.26	11920	-37.50	20230714	6520	14.26	20230103	11920	-37.50	20230714	6520	14.26	20230103	7.04	N	089790	500	51 억		273114	N	N	0	N	00	N
58	20231020	160625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7490	-250	5	-3.23	793647050	106083	70.79	7570	7710	7350	10060	5420	7740	7481.37	2.79	0	-16092	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	773	5.14	1.23	12	1.03	1458.00	6092.00	11920	20230714	-37.16	6520	20230103	14.88	11920	-37.16	20230714	6520	14.88	20230103	11920	-37.16	20230714	6520	14.88	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
59	20231020	150625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7550	-190	5	-2.45	741361320	99112	66.13	7570	7710	7350	10060	5420	7740	7480.04	2.79	0	-16813	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	779	5.18	1.24	12	0.96	1458.00	6092.00	11920	20230714	-36.66	6520	20230103	15.80	11920	-36.66	20230714	6520	15.80	20230103	11920	-36.66	20230714	6520	15.80	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
60	20231020	140629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7590	-150	5	-1.94	634380180	84973	56.70	7570	7710	7350	10060	5420	7740	7465.67	2.79	0	-16241	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	783	5.21	1.25	12	0.82	1458.00	6092.00	11920	20230714	-36.33	6520	20230103	16.41	11920	-36.33	20230714	6520	16.41	20230103	11920	-36.33	20230714	6520	16.41	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
61	20231020	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7590	-150	5	-1.94	581559550	78039	52.07	7570	7640	7350	10060	5420	7740	7452.17	2.79	0	-16858	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	783	5.21	1.25	12	0.76	1458.00	6092.00	11920	20230714	-36.33	6520	20230103	16.41	11920	-36.33	20230714	6520	16.41	20230103	11920	-36.33	20230714	6520	16.41	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
62	20231020	120622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7470	-270	5	-3.49	531095180	71308	47.58	7570	7640	7350	10060	5420	7740	7447.90	2.79	0	-17779	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	771	5.12	1.23	12	0.69	1458.00	6092.00	11920	20230714	-37.33	6520	20230103	14.57	11920	-37.33	20230714	6520	14.57	20230103	11920	-37.33	20230714	6520	14.57	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
63	20231020	110628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7380	-360	5	-4.65	414118720	55472	37.01	7570	7640	7360	10060	5420	7740	7465.36	2.79	0	-21302	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	761	5.06	1.21	12	0.54	1458.00	6092.00	11920	20230714	-38.09	6520	20230103	13.19	11920	-38.09	20230714	6520	13.19	20230103	11920	-38.09	20230714	6520	13.19	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
64	20231020	100621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7450	-290	5	-3.75	309533180	41347	27.59	7570	7640	7410	10060	5420	7740	7486.23	2.79	0	-16866	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	769	5.11	1.22	12	0.40	1458.00	6092.00	11920	20230714	-37.50	6520	20230103	14.26	11920	-37.50	20230714	6520	14.26	20230103	11920	-37.50	20230714	6520	14.26	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
65	20231020	090622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7560	-180	5	-2.33	36124330	4769	3.18	7570	7640	7560	10060	5420	7740	7574.82	2.79	0	-863	8366	8052	7876	7562	7386	7965	7475	52	2320	500	5410	10	1	10315513	780	5.19	1.24	12	0.05	1458.00	6092.00	11920	20230714	-36.58	6520	20230103	15.95	11920	-36.58	20230714	6520	15.95	20230103	11920	-36.58	20230714	6520	15.95	20230103	6.95	N	089790	500	51 억		287962	N	N	0	N	00	N
66	20231019	160618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7740	-520	5	-6.30	1172369060	149398	166.82	8090	8190	7700	10730	5790	8260	7846.47	3.18	0	-40544	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	798	5.31	1.27	12	1.45	1458.00	6092.00	11920	20230714	-35.07	6520	20230103	18.71	11920	-35.07	20230714	6520	18.71	20230103	11920	-35.07	20230714	6520	18.71	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
67	20231019	150615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7700	-560	5	-6.78	1148133250	146267	163.32	8090	8190	7700	10730	5790	8260	7848.74	3.18	0	-39906	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	794	5.28	1.26	12	1.42	1458.00	6092.00	11920	20230714	-35.40	6520	20230103	18.10	11920	-35.40	20230714	6520	18.10	20230103	11920	-35.40	20230714	6520	18.10	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
68	20231019	140622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7770	-490	5	-5.93	1010256750	128446	143.42	8090	8190	7730	10730	5790	8260	7864.32	3.18	0	-39859	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	802	5.33	1.28	12	1.25	1458.00	6092.00	11920	20230714	-34.82	6520	20230103	19.17	11920	-34.82	20230714	6520	19.17	20230103	11920	-34.82	20230714	6520	19.17	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
69	20231019	130614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	-420	5	-5.08	930552510	118205	131.99	8090	8190	7730	10730	5790	8260	7871.39	3.18	0	-35035	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	809	5.38	1.29	12	1.15	1458.00	6092.00	11920	20230714	-34.23	6520	20230103	20.25	11920	-34.23	20230714	6520	20.25	20230103	11920	-34.23	20230714	6520	20.25	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
70	20231019	120620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	-500	5	-6.05	838308020	106335	118.73	8090	8190	7730	10730	5790	8260	7882.60	3.18	0	-29735	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	800	5.32	1.27	12	1.03	1458.00	6092.00	11920	20230714	-34.90	6520	20230103	19.02	11920	-34.90	20230714	6520	19.02	20230103	11920	-34.90	20230714	6520	19.02	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
71	20231019	110618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7850	-410	5	-4.96	636570280	80501	89.89	8090	8190	7800	10730	5790	8260	7906.31	3.18	0	-29386	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	810	5.38	1.29	12	0.78	1458.00	6092.00	11920	20230714	-34.14	6520	20230103	20.40	11920	-34.14	20230714	6520	20.40	20230103	11920	-34.14	20230714	6520	20.40	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
72	20231019	100613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7900	-360	5	-4.36	481809940	60878	67.98	8090	8190	7800	10730	5790	8260	7912.67	3.18	0	-18755	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	815	5.42	1.30	12	0.59	1458.00	6092.00	11920	20230714	-33.72	6520	20230103	21.17	11920	-33.72	20230714	6520	21.17	20230103	11920	-33.72	20230714	6520	21.17	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
73	20231019	090620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7910	-350	5	-4.24	140366960	17570	19.62	8090	8190	7900	10730	5790	8260	7984.39	3.18	0	-6699	8526	8392	8236	8102	7946	8315	8025	52	2470	500	5780	10	1	10315513	816	5.43	1.30	12	0.17	1458.00	6092.00	11920	20230714	-33.64	6520	20230103	21.32	11920	-33.64	20230714	6520	21.32	20230103	11920	-33.64	20230714	6520	21.32	20230103	6.82	N	089790	500	51 억		327573	N	N	0	N	00	N
74	20231018	160622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8260	-40	5	-0.48	704546180	85965	75.92	8270	8370	8080	10790	5810	8300	8188.98	3.19	0	-1855	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	852	5.67	1.36	12	0.83	1458.00	6092.00	11920	20230714	-30.70	6520	20230103	26.69	11920	-30.70	20230714	6520	26.69	20230103	11920	-30.70	20230714	6520	26.69	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
75	20231018	150615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8170	-130	5	-1.57	600766010	73376	64.80	8270	8370	8080	10790	5810	8300	8187.49	3.19	0	-861	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	843	5.60	1.34	12	0.71	1458.00	6092.00	11920	20230714	-31.46	6520	20230103	25.31	11920	-31.46	20230714	6520	25.31	20230103	11920	-31.46	20230714	6520	25.31	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
76	20231018	140608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8130	-170	5	-2.05	516709480	63008	55.64	8270	8370	8080	10790	5810	8300	8200.69	3.19	0	-2637	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	839	5.58	1.33	12	0.61	1458.00	6092.00	11920	20230714	-31.80	6520	20230103	24.69	11920	-31.80	20230714	6520	24.69	20230103	11920	-31.80	20230714	6520	24.69	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
77	20231018	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	-140	5	-1.69	493880900	60209	53.17	8270	8370	8080	10790	5810	8300	8202.77	3.19	0	-2341	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	842	5.60	1.34	12	0.58	1458.00	6092.00	11920	20230714	-31.54	6520	20230103	25.15	11920	-31.54	20230714	6520	25.15	20230103	11920	-31.54	20230714	6520	25.15	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
78	20231018	120616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8180	-120	5	-1.45	422657780	51498	45.48	8270	8370	8080	10790	5810	8300	8207.26	3.19	0	-1770	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	844	5.61	1.34	12	0.50	1458.00	6092.00	11920	20230714	-31.38	6520	20230103	25.46	11920	-31.38	20230714	6520	25.46	20230103	11920	-31.38	20230714	6520	25.46	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
79	20231018	110610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8260	-40	5	-0.48	307014080	37519	33.13	8270	8320	8080	10790	5810	8300	8182.88	3.19	0	443	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	852	5.67	1.36	12	0.36	1458.00	6092.00	11920	20230714	-30.70	6520	20230103	26.69	11920	-30.70	20230714	6520	26.69	20230103	11920	-30.70	20230714	6520	26.69	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
80	20231018	100616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8110	-190	5	-2.29	194209400	23841	21.05	8270	8270	8080	10790	5810	8300	8145.99	3.19	0	3002	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	837	5.56	1.33	12	0.23	1458.00	6092.00	11920	20230714	-31.96	6520	20230103	24.39	11920	-31.96	20230714	6520	24.39	20230103	11920	-31.96	20230714	6520	24.39	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
81	20231018	090608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-200	5	-2.41	43451550	5332	4.71	8270	8270	8100	10790	5810	8300	8149.06	3.19	0	-996	8513	8406	8243	8136	7973	8460	8190	52	2490	500	5810	10	1	10315513	836	5.56	1.33	12	0.05	1458.00	6092.00	11920	20230714	-32.05	6520	20230103	24.23	11920	-32.05	20230714	6520	24.23	20230103	11920	-32.05	20230714	6520	24.23	20230103	6.63	N	089790	500	51 억		329426	N	N	0	N	00	N
82	20231017	160612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	200	2	2.47	924384360	112443	100.53	8110	8350	8080	10530	5670	8100	8220.91	3.09	0	9519	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	856	5.69	1.36	12	1.09	1458.00	6092.00	11920	20230714	-30.37	6520	20230103	27.30	11920	-30.37	20230714	6520	27.30	20230103	11920	-30.37	20230714	6520	27.30	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
83	20231017	150614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	210	2	2.59	836555990	101877	91.08	8110	8350	8080	10530	5670	8100	8211.43	3.09	0	10806	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	857	5.70	1.36	12	0.99	1458.00	6092.00	11920	20230714	-30.29	6520	20230103	27.45	11920	-30.29	20230714	6520	27.45	20230103	11920	-30.29	20230714	6520	27.45	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
84	20231017	140617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8220	120	2	1.48	681197390	83128	74.32	8110	8330	8080	10530	5670	8100	8194.56	3.09	0	9171	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	848	5.64	1.35	12	0.81	1458.00	6092.00	11920	20230714	-31.04	6520	20230103	26.07	11920	-31.04	20230714	6520	26.07	20230103	11920	-31.04	20230714	6520	26.07	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
85	20231017	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	180	2	2.22	619677230	75682	67.66	8110	8330	8080	10530	5670	8100	8187.91	3.09	0	6275	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	854	5.68	1.36	12	0.73	1458.00	6092.00	11920	20230714	-30.54	6520	20230103	26.99	11920	-30.54	20230714	6520	26.99	20230103	11920	-30.54	20230714	6520	26.99	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
86	20231017	120612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8230	130	2	1.60	514508270	62971	56.30	8110	8290	8080	10530	5670	8100	8170.56	3.09	0	-908	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	849	5.64	1.35	12	0.61	1458.00	6092.00	11920	20230714	-30.96	6520	20230103	26.23	11920	-30.96	20230714	6520	26.23	20230103	11920	-30.96	20230714	6520	26.23	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
87	20231017	110608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8210	110	2	1.36	450962450	55229	49.38	8110	8290	8080	10530	5670	8100	8165.32	3.09	0	-5187	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	847	5.63	1.35	12	0.54	1458.00	6092.00	11920	20230714	-31.12	6520	20230103	25.92	11920	-31.12	20230714	6520	25.92	20230103	11920	-31.12	20230714	6520	25.92	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
88	20231017	100603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	100	2	1.23	280509430	34526	30.87	8110	8220	8080	10530	5670	8100	8124.59	3.09	0	-8225	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	846	5.62	1.35	12	0.33	1458.00	6092.00	11920	20230714	-31.21	6520	20230103	25.77	11920	-31.21	20230714	6520	25.77	20230103	11920	-31.21	20230714	6520	25.77	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
89	20231017	090608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	50	2	0.62	29382440	3604	3.22	8110	8200	8110	10530	5670	8100	8152.73	3.09	0	-1192	8366	8232	8066	7932	7766	8300	8000	52	2430	500	5670	10	1	10315513	841	5.59	1.34	12	0.03	1458.00	6092.00	11920	20230714	-31.63	6520	20230103	25.00	11920	-31.63	20230714	6520	25.00	20230103	11920	-31.63	20230714	6520	25.00	20230103	6.64	N	089790	500	51 억		318287	N	N	0	N	00	N
90	20231016	160608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-20	5	-0.25	887680590	110477	97.48	8000	8200	7900	10550	5690	8120	8034.97	3.28	0	-18972	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	836	5.56	1.33	12	1.07	1458.00	6092.00	11920	20230714	-32.05	6510	20221012	24.42	11920	-32.05	20230714	6520	24.23	20230103	11920	-32.05	20230714	6520	24.23	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
91	20231016	150609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8030	-90	5	-1.11	853496280	106237	93.74	8000	8200	7900	10550	5690	8120	8033.88	3.28	0	-20384	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	828	5.51	1.32	12	1.03	1458.00	6092.00	11920	20230714	-32.63	6510	20221012	23.35	11920	-32.63	20230714	6520	23.16	20230103	11920	-32.63	20230714	6520	23.16	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
92	20231016	140609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8010	-110	5	-1.35	767141610	95469	84.24	8000	8200	7900	10550	5690	8120	8035.49	3.28	0	-22249	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	826	5.49	1.31	12	0.93	1458.00	6092.00	11920	20230714	-32.80	6510	20221012	23.04	11920	-32.80	20230714	6520	22.85	20230103	11920	-32.80	20230714	6520	22.85	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
93	20231016	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	-150	5	-1.85	708010260	88065	77.71	8000	8200	7900	10550	5690	8120	8039.62	3.28	0	-23584	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	822	5.47	1.31	12	0.85	1458.00	6092.00	11920	20230714	-33.14	6510	20221012	22.43	11920	-33.14	20230714	6520	22.24	20230103	11920	-33.14	20230714	6520	22.24	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
94	20231016	120605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7950	-170	5	-2.09	646803340	80354	70.90	8000	8200	7920	10550	5690	8120	8049.41	3.28	0	-24840	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	820	5.45	1.30	12	0.78	1458.00	6092.00	11920	20230714	-33.31	6510	20221012	22.12	11920	-33.31	20230714	6520	21.93	20230103	11920	-33.31	20230714	6520	21.93	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
95	20231016	110603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	-150	5	-1.85	506823310	62805	55.42	8000	8200	7950	10550	5690	8120	8069.78	3.28	0	-20959	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	822	5.47	1.31	12	0.61	1458.00	6092.00	11920	20230714	-33.14	6510	20221012	22.43	11920	-33.14	20230714	6520	22.24	20230103	11920	-33.14	20230714	6520	22.24	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
96	20231016	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-20	5	-0.25	307714840	38049	33.57	8000	8200	7980	10550	5690	8120	8087.32	3.28	0	-7449	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	836	5.56	1.33	12	0.37	1458.00	6092.00	11920	20230714	-32.05	6510	20221012	24.42	11920	-32.05	20230714	6520	24.23	20230103	11920	-32.05	20230714	6520	24.23	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
97	20231016	090602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	-30	5	-0.37	72637480	9049	7.98	8000	8090	7980	10550	5690	8120	8027.00	3.28	0	-304	8440	8280	8150	7990	7860	8360	8070	52	2430	500	5680	10	1	10315513	835	5.55	1.33	12	0.09	1458.00	6092.00	11920	20230714	-32.13	6510	20221012	24.27	11920	-32.13	20230714	6520	24.08	20230103	11920	-32.13	20230714	6520	24.08	20230103	6.54	N	089790	500	51 억		337851	N	N	0	N	00	N
98	20231012	160618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8170	170	2	2.12	1803820030	223012	6.38	8040	8190	7970	10400	5600	8000	8088.50	2.60	0	47880	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	843	5.60	1.34	12	2.16	1458.00	6092.00	11920	20230714	-31.46	6430	20221011	27.06	11920	-31.46	20230714	6520	25.31	20230103	11920	-31.46	20230714	6510	25.50	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
99	20231012	150606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	150	2	1.88	1748692510	216251	6.19	8040	8190	7970	10400	5600	8000	8086.51	2.60	0	47866	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	841	5.59	1.34	12	2.10	1458.00	6092.00	11920	20230714	-31.63	6430	20221011	26.75	11920	-31.63	20230714	6520	25.00	20230103	11920	-31.63	20230714	6510	25.19	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
100	20231012	140605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	150	2	1.88	1541943870	190725	5.46	8040	8190	7970	10400	5600	8000	8084.76	2.60	0	42220	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	841	5.59	1.34	12	1.85	1458.00	6092.00	11920	20230714	-31.63	6430	20221011	26.75	11920	-31.63	20230714	6520	25.00	20230103	11920	-31.63	20230714	6510	25.19	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
101	20231012	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	120	2	1.50	1410846880	174634	5.00	8040	8180	7970	10400	5600	8000	8079.00	2.60	0	40956	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	838	5.57	1.33	12	1.69	1458.00	6092.00	11920	20230714	-31.88	6430	20221011	26.28	11920	-31.88	20230714	6520	24.54	20230103	11920	-31.88	20230714	6510	24.73	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
102	20231012	120614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8110	110	2	1.38	1318315080	163207	4.67	8040	8180	7970	10400	5600	8000	8077.69	2.60	0	37155	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	837	5.56	1.33	12	1.58	1458.00	6092.00	11920	20230714	-31.96	6430	20221011	26.13	11920	-31.96	20230714	6520	24.39	20230103	11920	-31.96	20230714	6510	24.58	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
103	20231012	110613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8080	80	2	1.00	1190509580	147364	4.22	8040	8180	7970	10400	5600	8000	8078.84	2.60	0	38042	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	833	5.54	1.33	12	1.43	1458.00	6092.00	11920	20230714	-32.21	6430	20221011	25.66	11920	-32.21	20230714	6520	23.93	20230103	11920	-32.21	20230714	6510	24.12	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
104	20231012	100608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	100	2	1.25	961214730	119012	3.40	8040	8180	7970	10400	5600	8000	8076.79	2.60	0	21770	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	836	5.56	1.33	12	1.15	1458.00	6092.00	11920	20230714	-32.05	6430	20221011	25.97	11920	-32.05	20230714	6520	24.23	20230103	11920	-32.05	20230714	6510	24.42	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
105	20231012	090613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	0	3	0.00	312257850	38808	1.11	8040	8120	7970	10400	5600	8000	8046.55	2.60	0	1115	9633	8816	8233	7416	6833	9225	7825	52	2400	500	5600	10	1	10315513	825	5.49	1.31	12	0.38	1458.00	6092.00	11920	20230714	-32.89	6430	20221011	24.42	11920	-32.89	20230714	6520	22.70	20230103	11920	-32.89	20230714	6510	22.89	20221012	6.23	N	089790	500	51 억		268264	N	N	0	N	00	N
106	20231011	160605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	400	2	5.26	30181089270	3491592	6416.95	7650	9050	7650	9880	5320	7600	8644.31	2.95	0	-45592	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	825	5.49	1.31	12	33.85	1458.00	6092.00	11920	20230714	-32.89	6410	20221006	24.80	11920	-32.89	20230714	6520	22.70	20230103	11920	-32.89	20230714	6430	24.42	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
107	20231011	150606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7920	320	2	4.21	29818016090	3445809	6332.81	7650	9050	7650	9880	5320	7600	8653.42	2.95	0	-54178	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	817	5.43	1.30	12	33.40	1458.00	6092.00	11920	20230714	-33.56	6410	20221006	23.56	11920	-33.56	20230714	6520	21.47	20230103	11920	-33.56	20230714	6430	23.17	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
108	20231011	140612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7960	360	2	4.74	29165224270	3363311	6181.19	7650	9050	7650	9880	5320	7600	8671.58	2.95	0	-60949	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	821	5.46	1.31	12	32.60	1458.00	6092.00	11920	20230714	-33.22	6410	20221006	24.18	11920	-33.22	20230714	6520	22.09	20230103	11920	-33.22	20230714	6430	23.79	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
109	20231011	130602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	1040	2	13.68	22917592070	2611830	4800.10	7650	9050	7650	9880	5320	7600	8774.53	2.95	0	-21511	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	891	5.93	1.42	12	25.32	1458.00	6092.00	11920	20230714	-27.52	6410	20221006	34.79	11920	-27.52	20230714	6520	32.52	20230103	11920	-27.52	20230714	6430	34.37	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
110	20231011	120614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	1170	2	15.39	18553240170	2107091	3872.47	7650	9050	7650	9880	5320	7600	8805.14	2.95	0	-27461	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	905	6.02	1.44	12	20.43	1458.00	6092.00	11920	20230714	-26.43	6410	20221006	36.82	11920	-26.43	20230714	6520	34.51	20230103	11920	-26.43	20230714	6430	36.39	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
111	20231011	110609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	1080	2	14.21	13691110610	1552873	2853.92	7650	9050	7650	9880	5320	7600	8816.63	2.95	0	-22537	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	895	5.95	1.42	12	15.05	1458.00	6092.00	11920	20230714	-27.18	6410	20221006	35.41	11920	-27.18	20230714	6520	33.13	20230103	11920	-27.18	20230714	6430	34.99	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
112	20231011	100606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7920	320	2	4.21	279657860	35433	65.12	7650	8010	7650	9880	5320	7600	7892.58	2.95	0	11723	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	817	5.43	1.30	12	0.34	1458.00	6092.00	11920	20230714	-33.56	6410	20221006	23.56	11920	-33.56	20230714	6520	21.47	20230103	11920	-33.56	20230714	6430	23.17	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
113	20231011	090609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7780	180	2	2.37	16059230	2090	3.84	7650	7840	7650	9880	5320	7600	7683.84	2.95	0	88	8106	7852	7646	7392	7186	7750	7290	52	2280	500	5320	10	1	10315513	803	5.34	1.28	12	0.02	1458.00	6092.00	11920	20230714	-34.73	6410	20221006	21.37	11920	-34.73	20230714	6520	19.33	20230103	11920	-34.73	20230714	6430	21.00	20221011	6.31	N	089790	500	51 억		303844	N	N	0	N	00	N
114	20231010	160602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7600	-40	5	-0.52	417761050	54312	143.41	7610	7900	7440	9930	5350	7640	7692.70	2.96	0	-714	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	784	5.21	1.25	12	0.53	1458.00	6092.00	11920	20230714	-36.24	6230	20221005	21.99	11920	-36.24	20230714	6520	16.56	20230103	11920	-36.24	20230714	6430	18.20	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
115	20231010	150600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7530	-110	5	-1.44	387527600	50320	132.87	7610	7900	7440	9930	5350	7640	7701.26	2.96	0	47	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	777	5.16	1.24	12	0.49	1458.00	6092.00	11920	20230714	-36.83	6230	20221005	20.87	11920	-36.83	20230714	6520	15.49	20230103	11920	-36.83	20230714	6430	17.11	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
116	20231010	140604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7560	-80	5	-1.05	316271100	40829	107.81	7610	7900	7550	9930	5350	7640	7746.24	2.96	0	-882	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	780	5.19	1.24	12	0.40	1458.00	6092.00	11920	20230714	-36.58	6230	20221005	21.35	11920	-36.58	20230714	6520	15.95	20230103	11920	-36.58	20230714	6430	17.57	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
117	20231010	130558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7610	-30	5	-0.39	281808150	36285	95.81	7610	7900	7610	9930	5350	7640	7766.52	2.96	0	-836	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	785	5.22	1.25	12	0.35	1458.00	6092.00	11920	20230714	-36.16	6230	20221005	22.15	11920	-36.16	20230714	6520	16.72	20230103	11920	-36.16	20230714	6430	18.35	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
118	20231010	120557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7720	80	2	1.05	242841840	31209	82.41	7610	7900	7610	9930	5350	7640	7781.15	2.96	0	1151	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	796	5.29	1.27	12	0.30	1458.00	6092.00	11920	20230714	-35.23	6230	20221005	23.92	11920	-35.23	20230714	6520	18.40	20230103	11920	-35.23	20230714	6430	20.06	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
119	20231010	110550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7790	150	2	1.96	184821050	23730	62.66	7610	7900	7610	9930	5350	7640	7788.50	2.96	0	1225	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	804	5.34	1.28	12	0.23	1458.00	6092.00	11920	20230714	-34.65	6230	20221005	25.04	11920	-34.65	20230714	6520	19.48	20230103	11920	-34.65	20230714	6430	21.15	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
120	20231010	100553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	200	2	2.62	143386190	18441	48.69	7610	7900	7610	9930	5350	7640	7775.40	2.96	0	3090	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	809	5.38	1.29	12	0.18	1458.00	6092.00	11920	20230714	-34.23	6230	20221005	25.84	11920	-34.23	20230714	6520	20.25	20230103	11920	-34.23	20230714	6430	21.93	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
121	20231010	090550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7720	80	2	1.05	18964920	2479	6.55	7610	7750	7610	9930	5350	7640	7650.23	2.96	0	-268	7926	7782	7526	7382	7126	7855	7455	52	2290	500	5340	10	1	10315513	796	5.29	1.27	12	0.02	1458.00	6092.00	11920	20230714	-35.23	6230	20221005	23.92	11920	-35.23	20230714	6520	18.40	20230103	11920	-35.23	20230714	6430	20.06	20221011	6.39	N	089790	500	51 억		305435	N	N	0	N	00	N
122	20231006	160556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7640	80	2	1.06	286906580	37861	68.87	7470	7670	7270	9820	5300	7560	7577.88	2.86	0	9948	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	788	5.24	1.25	12	0.37	1458.00	6092.00	11920	20230714	-35.91	6130	20221004	24.63	11920	-35.91	20230714	6520	17.18	20230103	11920	-35.91	20230714	6410	19.19	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N
123	20231006	150545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7620	60	2	0.79	262368370	34640	63.01	7470	7670	7270	9820	5300	7560	7574.14	2.86	0	9295	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	786	5.23	1.25	12	0.34	1458.00	6092.00	11920	20230714	-36.07	6130	20221004	24.31	11920	-36.07	20230714	6520	16.87	20230103	11920	-36.07	20230714	6410	18.88	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N
124	20231006	140547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	70	2	0.93	244803720	32334	58.81	7470	7670	7270	9820	5300	7560	7571.09	2.86	0	8968	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	787	5.23	1.25	12	0.31	1458.00	6092.00	11920	20230714	-35.99	6130	20221004	24.47	11920	-35.99	20230714	6520	17.02	20230103	11920	-35.99	20230714	6410	19.03	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N
125	20231006	130542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	70	2	0.93	224181530	29635	53.91	7470	7650	7270	9820	5300	7560	7564.76	2.86	0	8905	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	787	5.23	1.25	12	0.29	1458.00	6092.00	11920	20230714	-35.99	6130	20221004	24.47	11920	-35.99	20230714	6520	17.02	20230103	11920	-35.99	20230714	6410	19.03	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N
126	20231006	120541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7580	20	2	0.26	199051200	26339	47.91	7470	7650	7270	9820	5300	7560	7557.28	2.86	0	8944	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	782	5.20	1.24	12	0.26	1458.00	6092.00	11920	20230714	-36.41	6130	20221004	23.65	11920	-36.41	20230714	6520	16.26	20230103	11920	-36.41	20230714	6410	18.25	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N
127	20231006	110535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7620	60	2	0.79	158580990	20999	38.20	7470	7650	7270	9820	5300	7560	7551.84	2.86	0	7886	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	786	5.23	1.25	12	0.20	1458.00	6092.00	11920	20230714	-36.07	6130	20221004	24.31	11920	-36.07	20230714	6520	16.87	20230103	11920	-36.07	20230714	6410	18.88	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N
128	20231006	100540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7610	50	2	0.66	128652690	17080	31.07	7470	7640	7270	9820	5300	7560	7532.36	2.86	0	5708	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	785	5.22	1.25	12	0.17	1458.00	6092.00	11920	20230714	-36.16	6130	20221004	24.14	11920	-36.16	20230714	6520	16.72	20230103	11920	-36.16	20230714	6410	18.72	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N
129	20231006	090536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7520	-40	5	-0.53	38501210	5159	9.38	7470	7630	7270	9820	5300	7560	7462.92	2.86	0	1640	7940	7750	7580	7390	7220	7665	7305	52	2260	500	5290	10	1	10315513	776	5.16	1.23	12	0.05	1458.00	6092.00	11920	20230714	-36.91	6130	20221004	22.68	11920	-36.91	20230714	6520	15.34	20230103	11920	-36.91	20230714	6410	17.32	20221006	6.48	N	089790	500	51 억		294534	N	N	0	N	00	N