KissMeData/232680/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	161019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	0	3	0.00	286950790	33412	117.08	8600	8790	8550	11270	6070	8670	8588.25	0.24	0	-850	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1084	14.40	3.85	12	0.27	602.00	2254.00	13080	20230327	-33.72	7950	20231024	9.06	13080	-33.72	20230327	7950	9.06	20231024	13080	-33.72	20230327	7950	9.06	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
3	20231031	151029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	-30	5	-0.35	278536030	32441	113.68	8600	8790	8550	11270	6070	8670	8585.93	0.24	0	-655	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1080	14.35	3.83	12	0.26	602.00	2254.00	13080	20230327	-33.94	7950	20231024	8.68	13080	-33.94	20230327	7950	8.68	20231024	13080	-33.94	20230327	7950	8.68	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
4	20231031	141039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	-70	5	-0.81	239942060	27943	97.92	8600	8790	8550	11270	6070	8670	8586.84	0.24	0	-80	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1075	14.29	3.82	12	0.22	602.00	2254.00	13080	20230327	-34.25	7950	20231024	8.18	13080	-34.25	20230327	7950	8.18	20231024	13080	-34.25	20230327	7950	8.18	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
5	20231031	131029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	-90	5	-1.04	200227020	23302	81.66	8600	8790	8550	11270	6070	8670	8592.70	0.24	0	47	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1073	14.25	3.81	12	0.19	602.00	2254.00	13080	20230327	-34.40	7950	20231024	7.92	13080	-34.40	20230327	7950	7.92	20231024	13080	-34.40	20230327	7950	7.92	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
6	20231031	121030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	-100	5	-1.15	177069070	20597	72.18	8600	8790	8550	11270	6070	8670	8596.84	0.24	0	526	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1072	14.24	3.80	12	0.16	602.00	2254.00	13080	20230327	-34.48	7950	20231024	7.80	13080	-34.48	20230327	7950	7.80	20231024	13080	-34.48	20230327	7950	7.80	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
7	20231031	111056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8660	-10	5	-0.12	50134300	5780	20.25	8600	8790	8600	11270	6070	8670	8673.75	0.24	0	-101	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1083	14.39	3.84	12	0.05	602.00	2254.00	13080	20230327	-33.79	7950	20231024	8.93	13080	-33.79	20230327	7950	8.93	20231024	13080	-33.79	20230327	7950	8.93	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
8	20231031	101037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	-30	5	-0.35	40220420	4630	16.22	8600	8790	8600	11270	6070	8670	8686.92	0.24	0	-77	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1080	14.35	3.83	12	0.04	602.00	2254.00	13080	20230327	-33.94	7950	20231024	8.68	13080	-33.94	20230327	7950	8.68	20231024	13080	-33.94	20230327	7950	8.68	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
9	20231031	091036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	100	2	1.15	16284260	1876	6.57	8600	8790	8600	11270	6070	8670	8680.31	0.24	0	601	9010	8840	8710	8540	8410	8925	8625	63	2600	500	6060	10	1	12504234	1097	14.57	3.89	12	0.02	602.00	2254.00	13080	20230327	-32.95	7950	20231024	10.31	13080	-32.95	20230327	7950	10.31	20231024	13080	-32.95	20230327	7950	10.31	20231024	3.88	N	232680	500	62 억		29717	N	N	0	N	00	N
10	20231030	161017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	-30	5	-0.34	249007860	28537	83.62	8600	8880	8580	11310	6090	8700	8725.90	0.20	0	4248	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1084	14.40	3.85	12	0.23	602.00	2254.00	13080	20230327	-33.72	7950	20231024	9.06	13080	-33.72	20230327	7950	9.06	20231024	13080	-33.72	20230327	7950	9.06	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
11	20231030	150954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	10	2	0.11	238958100	27378	80.23	8600	8880	8580	11310	6090	8700	8728.11	0.20	0	4057	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1089	14.47	3.86	12	0.22	602.00	2254.00	13080	20230327	-33.41	7950	20231024	9.56	13080	-33.41	20230327	7950	9.56	20231024	13080	-33.41	20230327	7950	9.56	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
12	20231030	140953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8690	-10	5	-0.11	229187460	26253	76.93	8600	8880	8580	11310	6090	8700	8729.95	0.20	0	4344	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1087	14.44	3.86	12	0.21	602.00	2254.00	13080	20230327	-33.56	7950	20231024	9.31	13080	-33.56	20230327	7950	9.31	20231024	13080	-33.56	20230327	7950	9.31	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
13	20231030	130956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	40	2	0.46	223013260	25545	74.85	8600	8880	8580	11310	6090	8700	8730.21	0.20	0	4459	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1093	14.52	3.88	12	0.20	602.00	2254.00	13080	20230327	-33.18	7950	20231024	9.94	13080	-33.18	20230327	7950	9.94	20231024	13080	-33.18	20230327	7950	9.94	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
14	20231030	120948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	30	2	0.34	222209270	25453	74.59	8600	8880	8580	11310	6090	8700	8730.18	0.20	0	4469	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1092	14.50	3.87	12	0.20	602.00	2254.00	13080	20230327	-33.26	7950	20231024	9.81	13080	-33.26	20230327	7950	9.81	20231024	13080	-33.26	20230327	7950	9.81	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
15	20231030	110949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	130	2	1.49	114400120	13113	38.43	8600	8880	8580	11310	6090	8700	8724.18	0.20	0	3795	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1104	14.67	3.92	12	0.10	602.00	2254.00	13080	20230327	-32.49	7950	20231024	11.07	13080	-32.49	20230327	7950	11.07	20231024	13080	-32.49	20230327	7950	11.07	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
16	20231030	100945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	100	2	1.15	87103060	10018	29.36	8600	8820	8580	11310	6090	8700	8694.66	0.20	0	4078	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1100	14.62	3.90	12	0.08	602.00	2254.00	13080	20230327	-32.72	7950	20231024	10.69	13080	-32.72	20230327	7950	10.69	20231024	13080	-32.72	20230327	7950	10.69	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
17	20231030	090944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	-60	5	-0.69	6209710	722	2.12	8600	8690	8580	11310	6090	8700	8600.71	0.20	0	420	9006	8852	8616	8462	8226	8930	8540	63	2610	500	6090	10	1	12504234	1080	14.35	3.83	12	0.01	602.00	2254.00	13080	20230327	-33.94	7950	20231024	8.68	13080	-33.94	20230327	7950	8.68	20231024	13080	-33.94	20230327	7950	8.68	20231024	3.84	N	232680	500	62 억		25093	N	N	0	N	00	N
18	20231027	160914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	240	2	2.84	291367120	34035	152.85	8460	8770	8380	10990	5930	8460	8560.73	0.24	0	-5446	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1088	14.45	3.86	12	0.27	602.00	2254.00	13080	20230327	-33.49	7950	20231024	9.43	13080	-33.49	20230327	7950	9.43	20231024	13080	-33.49	20230327	7950	9.43	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
19	20231027	150946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	210	2	2.48	253767930	29712	133.44	8460	8770	8380	10990	5930	8460	8540.92	0.24	0	-4722	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1084	14.40	3.85	12	0.24	602.00	2254.00	13080	20230327	-33.72	7950	20231024	9.06	13080	-33.72	20230327	7950	9.06	20231024	13080	-33.72	20230327	7950	9.06	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
20	20231027	140945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	40	2	0.47	135413010	15999	71.85	8460	8600	8380	10990	5930	8460	8463.84	0.24	0	-470	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1063	14.12	3.77	12	0.13	602.00	2254.00	13080	20230327	-35.02	7950	20231024	6.92	13080	-35.02	20230327	7950	6.92	20231024	13080	-35.02	20230327	7950	6.92	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
21	20231027	130934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	0	3	0.00	94604360	11169	50.16	8460	8600	8380	10990	5930	8460	8470.26	0.24	0	-1850	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1058	14.05	3.75	12	0.09	602.00	2254.00	13080	20230327	-35.32	7950	20231024	6.42	13080	-35.32	20230327	7950	6.42	20231024	13080	-35.32	20230327	7950	6.42	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
22	20231027	120949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	120	2	1.42	77876410	9196	41.30	8460	8600	8380	10990	5930	8460	8468.51	0.24	0	-1171	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1073	14.25	3.81	12	0.07	602.00	2254.00	13080	20230327	-34.40	7950	20231024	7.92	13080	-34.40	20230327	7950	7.92	20231024	13080	-34.40	20230327	7950	7.92	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
23	20231027	110955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8530	70	2	0.83	68793070	8136	36.54	8460	8550	8380	10990	5930	8460	8455.39	0.24	0	-1144	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1067	14.17	3.78	12	0.07	602.00	2254.00	13080	20230327	-34.79	7950	20231024	7.30	13080	-34.79	20230327	7950	7.30	20231024	13080	-34.79	20230327	7950	7.30	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
24	20231027	100943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	-10	5	-0.12	39640370	4704	21.13	8460	8550	8380	10990	5930	8460	8426.95	0.24	0	-1599	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1057	14.04	3.75	12	0.04	602.00	2254.00	13080	20230327	-35.40	7950	20231024	6.29	13080	-35.40	20230327	7950	6.29	20231024	13080	-35.40	20230327	7950	6.29	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
25	20231027	090944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	20	2	0.24	2924670	344	1.54	8460	8550	8460	10990	5930	8460	8501.95	0.24	0	-210	8733	8596	8463	8326	8193	8665	8395	63	2530	500	5920	10	1	12504234	1060	14.09	3.76	12	0.00	602.00	2254.00	13080	20230327	-35.17	7950	20231024	6.67	13080	-35.17	20230327	7950	6.67	20231024	13080	-35.17	20230327	7950	6.67	20231024	3.80	N	232680	500	62 억		30539	N	N	0	N	00	N
26	20231026	160931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	-300	5	-3.42	188351200	22252	32.56	8440	8600	8330	11380	6140	8760	8464.45	0.25	0	-1444	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1058	14.05	3.75	12	0.18	602.00	2254.00	13080	20230327	-35.32	7950	20231024	6.42	13080	-35.32	20230327	7950	6.42	20231024	13080	-35.32	20230327	7950	6.42	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
27	20231026	150931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	-240	5	-2.74	182470850	21558	31.55	8440	8600	8330	11380	6140	8760	8464.17	0.25	0	-1495	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1065	14.15	3.78	12	0.17	602.00	2254.00	13080	20230327	-34.86	7950	20231024	7.17	13080	-34.86	20230327	7950	7.17	20231024	13080	-34.86	20230327	7950	7.17	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
28	20231026	140933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	-300	5	-3.42	139244740	16448	24.07	8440	8600	8330	11380	6140	8760	8465.74	0.25	0	-1765	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1058	14.05	3.75	12	0.13	602.00	2254.00	13080	20230327	-35.32	7950	20231024	6.42	13080	-35.32	20230327	7950	6.42	20231024	13080	-35.32	20230327	7950	6.42	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
29	20231026	130932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	-190	5	-2.17	113611270	13437	19.66	8440	8570	8330	11380	6140	8760	8455.08	0.25	0	-1639	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1072	14.24	3.80	12	0.11	602.00	2254.00	13080	20230327	-34.48	7950	20231024	7.80	13080	-34.48	20230327	7950	7.80	20231024	13080	-34.48	20230327	7950	7.80	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
30	20231026	120924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	-310	5	-3.54	87607380	10377	15.19	8440	8530	8330	11380	6140	8760	8442.43	0.25	0	-2893	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1057	14.04	3.75	12	0.08	602.00	2254.00	13080	20230327	-35.40	7950	20231024	6.29	13080	-35.40	20230327	7950	6.29	20231024	13080	-35.40	20230327	7950	6.29	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
31	20231026	110938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8490	-270	5	-3.08	70755570	8385	12.27	8440	8530	8330	11380	6140	8760	8438.31	0.25	0	-2671	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1062	14.10	3.77	12	0.07	602.00	2254.00	13080	20230327	-35.09	7950	20231024	6.79	13080	-35.09	20230327	7950	6.79	20231024	13080	-35.09	20230327	7950	6.79	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
32	20231026	100934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	-240	5	-2.74	54784860	6505	9.52	8440	8530	8330	11380	6140	8760	8421.91	0.25	0	-2295	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1065	14.15	3.78	12	0.05	602.00	2254.00	13080	20230327	-34.86	7950	20231024	7.17	13080	-34.86	20230327	7950	7.17	20231024	13080	-34.86	20230327	7950	7.17	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
33	20231026	090932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	-370	5	-4.22	21566680	2565	3.75	8440	8460	8330	11380	6140	8760	8407.93	0.25	0	-597	8980	8870	8700	8590	8420	8925	8645	63	2620	500	6130	10	1	12504234	1049	13.94	3.72	12	0.02	602.00	2254.00	13080	20230327	-35.86	7950	20231024	5.53	13080	-35.86	20230327	7950	5.53	20231024	13080	-35.86	20230327	7950	5.53	20231024	3.71	N	232680	500	62 억		31861	N	N	0	N	00	N
34	20231025	160934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8760	120	2	1.39	577085560	66546	88.14	8730	8810	8530	11230	6050	8640	8671.98	0.25	0	373	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1095	14.55	3.89	12	0.53	602.00	2254.00	13080	20230327	-33.03	7950	20231024	10.19	13080	-33.03	20230327	7950	10.19	20231024	13080	-33.03	20230327	7950	10.19	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
35	20231025	150933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	100	2	1.16	564611280	65120	86.25	8730	8810	8530	11230	6050	8640	8670.32	0.25	0	781	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1093	14.52	3.88	12	0.52	602.00	2254.00	13080	20230327	-33.18	7950	20231024	9.94	13080	-33.18	20230327	7950	9.94	20231024	13080	-33.18	20230327	7950	9.94	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
36	20231025	140927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	130	2	1.50	332812730	38438	50.91	8730	8810	8530	11230	6050	8640	8658.43	0.25	0	1212	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1097	14.57	3.89	12	0.31	602.00	2254.00	13080	20230327	-32.95	7950	20231024	10.31	13080	-32.95	20230327	7950	10.31	20231024	13080	-32.95	20230327	7950	10.31	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
37	20231025	130929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	30	2	0.35	251099290	29101	38.54	8730	8740	8530	11230	6050	8640	8628.55	0.25	0	-481	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1084	14.40	3.85	12	0.23	602.00	2254.00	13080	20230327	-33.72	7950	20231024	9.06	13080	-33.72	20230327	7950	9.06	20231024	13080	-33.72	20230327	7950	9.06	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
38	20231025	120930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-30	5	-0.35	207144460	24015	31.81	8730	8740	8530	11230	6050	8640	8625.63	0.25	0	210	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1077	14.30	3.82	12	0.19	602.00	2254.00	13080	20230327	-34.17	7950	20231024	8.30	13080	-34.17	20230327	7950	8.30	20231024	13080	-34.17	20230327	7950	8.30	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
39	20231025	110932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	-70	5	-0.81	119997520	13933	18.45	8730	8740	8530	11230	6050	8640	8612.47	0.25	0	624	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1072	14.24	3.80	12	0.11	602.00	2254.00	13080	20230327	-34.48	7950	20231024	7.80	13080	-34.48	20230327	7950	7.80	20231024	13080	-34.48	20230327	7950	7.80	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
40	20231025	100933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-30	5	-0.35	92014670	10664	14.12	8730	8740	8550	11230	6050	8640	8628.53	0.25	0	1257	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1077	14.30	3.82	12	0.09	602.00	2254.00	13080	20230327	-34.17	7950	20231024	8.30	13080	-34.17	20230327	7950	8.30	20231024	13080	-34.17	20230327	7950	8.30	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
41	20231025	090928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	-60	5	-0.69	31740800	3673	4.86	8730	8740	8550	11230	6050	8640	8641.66	0.25	0	-630	9100	8870	8410	8180	7720	8985	8295	63	2590	500	6040	10	1	12504234	1073	14.25	3.81	12	0.03	602.00	2254.00	13080	20230327	-34.40	7950	20231024	7.92	13080	-34.40	20230327	7950	7.92	20231024	13080	-34.40	20230327	7950	7.92	20231024	3.77	N	232680	500	62 억		31488	N	N	0	N	00	N
42	20231024	160909	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8640	590	2	7.33	618284430	75223	179.86	8040	8640	7950	10460	5640	8050	8219.35	0.16	0	11171	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1080	14.35	3.83	12	0.60	602.00	2254.00	13080	20230327	-33.94	7950	20231024	8.68	13080	-33.94	20230327	7950	8.68	20231024	13080	-33.94	20230327	7950	8.68	20231024	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
43	20231024	150922	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8560	510	2	6.34	597591180	72821	174.11	8040	8600	7950	10460	5640	8050	8206.30	0.16	0	10997	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1070	14.22	3.80	12	0.58	602.00	2254.00	13080	20230327	-34.56	7950	20231024	7.67	13080	-34.56	20230327	7950	7.67	20231024	13080	-34.56	20230327	7950	7.67	20231024	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
44	20231024	140907	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8530	480	2	5.96	523314440	64094	153.25	8040	8600	7950	10460	5640	8050	8164.80	0.16	0	6874	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1067	14.17	3.78	12	0.51	602.00	2254.00	13080	20230327	-34.79	7950	20231024	7.30	13080	-34.79	20230327	7950	7.30	20231024	13080	-34.79	20230327	7950	7.30	20231024	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
45	20231024	130912	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8240	190	2	2.36	327129760	40595	97.06	8040	8270	7950	10460	5640	8050	8058.38	0.16	0	-2589	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1030	13.69	3.66	12	0.32	602.00	2254.00	13080	20230327	-37.00	7950	20231024	3.65	13080	-37.00	20230327	7950	3.65	20231024	13080	-37.00	20230327	7950	3.65	20231024	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
46	20231024	120922	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8150	100	2	1.24	262119500	32642	78.05	8040	8200	7950	10460	5640	8050	8030.13	0.16	0	-3800	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1019	13.54	3.62	12	0.26	602.00	2254.00	13080	20230327	-37.69	7950	20231024	2.52	13080	-37.69	20230327	7950	2.52	20231024	13080	-37.69	20230327	7950	2.52	20231024	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
47	20231024	110917	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8060	10	2	0.12	220877900	27567	65.91	8040	8200	7950	10460	5640	8050	8012.40	0.16	0	-3879	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1008	13.39	3.58	12	0.22	602.00	2254.00	13080	20230327	-38.38	7950	20231024	1.38	13080	-38.38	20230327	7950	1.38	20231024	13080	-38.38	20230327	7950	1.38	20231024	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
48	20231024	100909	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8020	-30	5	-0.37	92997920	11568	27.66	8040	8200	7950	10460	5640	8050	8039.24	0.16	0	-298	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1003	13.32	3.56	12	0.09	602.00	2254.00	13080	20230327	-38.69	7950	20231024	0.88	13080	-38.69	20230327	7950	0.88	20231024	13080	-38.69	20230327	7950	0.88	20231024	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
49	20231024	090917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	70	2	0.87	21244590	2639	6.31	8040	8200	8040	10460	5640	8050	8050.24	0.16	0	424	8430	8240	8120	7930	7810	8180	7870	63	2410	500	5630	10	1	12504234	1015	13.49	3.60	12	0.02	602.00	2254.00	13080	20230327	-37.92	8000	20231023	1.50	13080	-37.92	20230327	8000	1.50	20231023	13080	-37.92	20230327	8000	1.50	20231023	3.80	N	232680	500	62 억		20317	N	N	0	N	00	N
50	20231023	160902	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8050	-160	5	-1.95	339981720	41632	63.93	8150	8310	8000	10670	5750	8210	8166.56	0.14	0	3396	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1007	13.37	3.57	12	0.33	602.00	2254.00	13080	20230327	-38.46	8000	20231023	0.62	13080	-38.46	20230327	8000	0.62	20231023	13080	-38.46	20230327	8000	0.62	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
51	20231023	150908	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8140	-70	5	-0.85	330675990	40483	62.17	8150	8310	8000	10670	5750	8210	8168.27	0.14	0	3222	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1018	13.52	3.61	12	0.32	602.00	2254.00	13080	20230327	-37.77	8000	20231023	1.75	13080	-37.77	20230327	8000	1.75	20231023	13080	-37.77	20230327	8000	1.75	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
52	20231023	140906	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8170	-40	5	-0.49	216177310	26309	40.40	8150	8310	8130	10670	5750	8210	8216.86	0.14	0	641	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1022	13.57	3.62	12	0.21	602.00	2254.00	13080	20230327	-37.54	8130	20231023	0.49	13080	-37.54	20230327	8130	0.49	20231023	13080	-37.54	20230327	8130	0.49	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
53	20231023	130912	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8200	-10	5	-0.12	196695060	23921	36.73	8150	8310	8140	10670	5750	8210	8222.69	0.14	0	788	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1025	13.62	3.64	12	0.19	602.00	2254.00	13080	20230327	-37.31	8140	20231023	0.74	13080	-37.31	20230327	8140	0.74	20231023	13080	-37.31	20230327	8140	0.74	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
54	20231023	120903	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8150	-60	5	-0.73	182781040	22220	34.12	8150	8310	8150	10670	5750	8210	8225.97	0.14	0	490	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1019	13.54	3.62	12	0.18	602.00	2254.00	13080	20230327	-37.69	8150	20231023	0.00	13080	-37.69	20230327	8150	0.00	20231023	13080	-37.69	20230327	8150	0.00	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
55	20231023	110900	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8260	50	2	0.61	142692230	17338	26.62	8150	8310	8150	10670	5750	8210	8230.03	0.14	0	1645	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1033	13.72	3.66	12	0.14	602.00	2254.00	13080	20230327	-36.85	8150	20231023	1.35	13080	-36.85	20230327	8150	1.35	20231023	13080	-36.85	20230327	8150	1.35	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
56	20231023	100854	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8280	70	2	0.85	55577580	6768	10.39	8150	8310	8150	10670	5750	8210	8211.82	0.14	0	1751	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1035	13.75	3.67	12	0.05	602.00	2254.00	13080	20230327	-36.70	8150	20231023	1.60	13080	-36.70	20230327	8150	1.60	20231023	13080	-36.70	20230327	8150	1.60	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
57	20231023	090914	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8200	-10	5	-0.12	3526850	432	0.66	8150	8290	8150	10670	5750	8210	8164.00	0.14	0	18	8870	8540	8370	8040	7870	8455	7955	63	2460	500	5740	10	1	12504234	1025	13.62	3.64	12	0.00	602.00	2254.00	13080	20230327	-37.31	8150	20231023	0.61	13080	-37.31	20230327	8150	0.61	20231023	13080	-37.31	20230327	8150	0.61	20231023	3.86	N	232680	500	62 억		16920	N	N	0	N	00	N
58	20231020	160859	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8210	-410	5	-4.76	543136350	65108	156.90	8700	8700	8200	11200	6040	8620	8342.53	0.19	0	-7321	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1027	13.64	3.64	12	0.52	602.00	2254.00	13080	20230327	-37.23	8200	20231020	0.12	13080	-37.23	20230327	8200	0.12	20231020	13080	-37.23	20230327	8200	0.12	20231020	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
59	20231020	150859	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8300	-320	5	-3.71	531227690	63662	153.42	8700	8700	8200	11200	6040	8620	8344.50	0.19	0	-7301	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1038	13.79	3.68	12	0.51	602.00	2254.00	13080	20230327	-36.54	8200	20231020	1.22	13080	-36.54	20230327	8200	1.22	20231020	13080	-36.54	20230327	8200	1.22	20231020	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
60	20231020	140906	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8420	-200	5	-2.32	381839250	45785	110.34	8700	8700	8200	11200	6040	8620	8339.83	0.19	0	-4433	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1053	13.99	3.74	12	0.37	602.00	2254.00	13080	20230327	-35.63	8200	20231020	2.68	13080	-35.63	20230327	8200	2.68	20231020	13080	-35.63	20230327	8200	2.68	20231020	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
61	20231020	130843	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8380	-240	5	-2.78	319982570	38450	92.66	8700	8700	8200	11200	6040	8620	8322.04	0.19	0	-4058	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1048	13.92	3.72	12	0.31	602.00	2254.00	13080	20230327	-35.93	8200	20231020	2.20	13080	-35.93	20230327	8200	2.20	20231020	13080	-35.93	20230327	8200	2.20	20231020	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
62	20231020	120852	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8270	-350	5	-4.06	274690890	32995	79.51	8700	8700	8200	11200	6040	8620	8325.23	0.19	0	-4842	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1034	13.74	3.67	12	0.26	602.00	2254.00	13080	20230327	-36.77	8200	20231020	0.85	13080	-36.77	20230327	8200	0.85	20231020	13080	-36.77	20230327	8200	0.85	20231020	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
63	20231020	110902	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8320	-300	5	-3.48	183136820	21879	52.73	8700	8700	8250	11200	6040	8620	8370.44	0.19	0	-5617	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1040	13.82	3.69	12	0.17	602.00	2254.00	13080	20230327	-36.39	8250	20231020	0.85	13080	-36.39	20230327	8250	0.85	20231020	13080	-36.39	20230327	8250	0.85	20231020	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
64	20231020	100853	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	8320	-300	5	-3.48	111637580	13270	31.98	8700	8700	8320	11200	6040	8620	8412.78	0.19	0	-5512	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1040	13.82	3.69	12	0.11	602.00	2254.00	13080	20230327	-36.39	8320	20231020	0.00	13080	-36.39	20230327	8320	0.00	20231020	13080	-36.39	20230327	8320	0.00	20231020	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
65	20231020	090853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	30	2	0.35	287050	33	0.08	8700	8700	8650	11200	6040	8620	8698.48	0.19	0	0	8833	8726	8603	8496	8373	8665	8435	63	2580	500	6030	10	1	12504234	1082	14.37	3.84	12	0.00	602.00	2254.00	13080	20230327	-33.87	8320	20230103	3.97	13080	-33.87	20230327	8320	3.97	20230103	13080	-33.87	20230327	8320	3.97	20230103	3.87	N	232680	500	62 억		24241	N	N	0	N	00	N
66	20231019	160851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	-120	5	-1.37	351916310	41248	154.77	8710	8710	8480	11360	6120	8740	8531.60	0.22	0	-3289	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1078	14.32	3.82	12	0.33	602.00	2254.00	13080	20230327	-34.10	8320	20230103	3.61	13080	-34.10	20230327	8320	3.61	20230103	13080	-34.10	20230327	8320	3.61	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
67	20231019	150842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	-220	5	-2.52	316244210	37077	139.12	8710	8710	8490	11360	6120	8740	8529.39	0.22	0	-2869	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1065	14.15	3.78	12	0.30	602.00	2254.00	13080	20230327	-34.86	8320	20230103	2.40	13080	-34.86	20230327	8320	2.40	20230103	13080	-34.86	20230327	8320	2.40	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
68	20231019	140855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	-190	5	-2.17	198647610	23261	87.28	8710	8710	8490	11360	6120	8740	8539.94	0.22	0	-2682	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1069	14.20	3.79	12	0.19	602.00	2254.00	13080	20230327	-34.63	8320	20230103	2.76	13080	-34.63	20230327	8320	2.76	20230103	13080	-34.63	20230327	8320	2.76	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
69	20231019	130846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-230	5	-2.63	145332080	16996	63.77	8710	8710	8490	11360	6120	8740	8550.96	0.22	0	-2703	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1064	14.14	3.78	12	0.14	602.00	2254.00	13080	20230327	-34.94	8320	20230103	2.28	13080	-34.94	20230327	8320	2.28	20230103	13080	-34.94	20230327	8320	2.28	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
70	20231019	120853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8530	-210	5	-2.40	89512280	10438	39.16	8710	8710	8500	11360	6120	8740	8575.62	0.22	0	-1875	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1067	14.17	3.78	12	0.08	602.00	2254.00	13080	20230327	-34.79	8320	20230103	2.52	13080	-34.79	20230327	8320	2.52	20230103	13080	-34.79	20230327	8320	2.52	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
71	20231019	110847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-130	5	-1.49	51754690	6029	22.62	8710	8710	8500	11360	6120	8740	8584.29	0.22	0	-1183	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1077	14.30	3.82	12	0.05	602.00	2254.00	13080	20230327	-34.17	8320	20230103	3.49	13080	-34.17	20230327	8320	3.49	20230103	13080	-34.17	20230327	8320	3.49	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
72	20231019	100841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-130	5	-1.49	42319130	4933	18.51	8710	8710	8500	11360	6120	8740	8578.78	0.22	0	-1072	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1077	14.30	3.82	12	0.04	602.00	2254.00	13080	20230327	-34.17	8320	20230103	3.49	13080	-34.17	20230327	8320	3.49	20230103	13080	-34.17	20230327	8320	3.49	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
73	20231019	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	-160	5	-1.83	7946380	925	3.47	8710	8710	8500	11360	6120	8740	8590.68	0.22	0	-235	8920	8830	8730	8640	8540	8875	8685	63	2620	500	6110	10	1	12504234	1073	14.25	3.81	12	0.01	602.00	2254.00	13080	20230327	-34.40	8320	20230103	3.12	13080	-34.40	20230327	8320	3.12	20230103	13080	-34.40	20230327	8320	3.12	20230103	3.85	N	232680	500	62 억		27851	N	N	0	N	00	N
74	20231018	160855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	20	2	0.23	232949530	26635	83.05	8640	8820	8630	11330	6110	8720	8745.99	0.24	0	-1832	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1093	14.52	3.88	12	0.21	602.00	2254.00	13080	20230327	-33.18	8320	20230103	5.05	13080	-33.18	20230327	8320	5.05	20230103	13080	-33.18	20230327	8320	5.05	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
75	20231018	150844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	20	2	0.23	221775250	25353	79.06	8640	8820	8630	11330	6110	8720	8747.50	0.24	0	-2090	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1093	14.52	3.88	12	0.20	602.00	2254.00	13080	20230327	-33.18	8320	20230103	5.05	13080	-33.18	20230327	8320	5.05	20230103	13080	-33.18	20230327	8320	5.05	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
76	20231018	140833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	0	3	0.00	191568940	21883	68.24	8640	8820	8630	11330	6110	8720	8754.24	0.24	0	-2239	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1090	14.49	3.87	12	0.18	602.00	2254.00	13080	20230327	-33.33	8320	20230103	4.81	13080	-33.33	20230327	8320	4.81	20230103	13080	-33.33	20230327	8320	4.81	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
77	20231018	130830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	20	2	0.23	177762270	20304	63.31	8640	8820	8630	11330	6110	8720	8755.04	0.24	0	-1827	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1093	14.52	3.88	12	0.16	602.00	2254.00	13080	20230327	-33.18	8320	20230103	5.05	13080	-33.18	20230327	8320	5.05	20230103	13080	-33.18	20230327	8320	5.05	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
78	20231018	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	30	2	0.34	156084610	17822	55.57	8640	8820	8630	11330	6110	8720	8757.97	0.24	0	-843	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1094	14.53	3.88	12	0.14	602.00	2254.00	13080	20230327	-33.10	8320	20230103	5.17	13080	-33.10	20230327	8320	5.17	20230103	13080	-33.10	20230327	8320	5.17	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
79	20231018	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8810	90	2	1.03	109196950	12462	38.86	8640	8820	8630	11330	6110	8720	8762.39	0.24	0	1102	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1102	14.63	3.91	12	0.10	602.00	2254.00	13080	20230327	-32.65	8320	20230103	5.89	13080	-32.65	20230327	8320	5.89	20230103	13080	-32.65	20230327	8320	5.89	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
80	20231018	100849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	10	2	0.11	55139940	6319	19.70	8640	8810	8630	11330	6110	8720	8726.05	0.24	0	-1685	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1092	14.50	3.87	12	0.05	602.00	2254.00	13080	20230327	-33.26	8320	20230103	4.93	13080	-33.26	20230327	8320	4.93	20230103	13080	-33.26	20230327	8320	4.93	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
81	20231018	090835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-40	5	-0.46	2109360	244	0.76	8640	8700	8630	11330	6110	8720	8644.92	0.24	0	4	8873	8796	8653	8576	8433	8835	8615	63	2610	500	6100	10	1	12504234	1085	14.42	3.85	12	0.00	602.00	2254.00	13080	20230327	-33.64	8320	20230103	4.33	13080	-33.64	20230327	8320	4.33	20230103	13080	-33.64	20230327	8320	4.33	20230103	3.87	N	232680	500	62 억		29683	N	N	0	N	00	N
82	20231017	160838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	220	2	2.59	277150310	32061	71.84	8510	8730	8510	11050	5950	8500	8644.47	0.19	0	5429	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1090	14.49	3.87	12	0.26	602.00	2254.00	13080	20230327	-33.33	8320	20230103	4.81	13080	-33.33	20230327	8320	4.81	20230103	13080	-33.33	20230327	8320	4.81	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
83	20231017	150846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	210	2	2.47	267827580	30989	69.44	8510	8730	8510	11050	5950	8500	8642.67	0.19	0	4977	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1089	14.47	3.86	12	0.25	602.00	2254.00	13080	20230327	-33.41	8320	20230103	4.69	13080	-33.41	20230327	8320	4.69	20230103	13080	-33.41	20230327	8320	4.69	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
84	20231017	140847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	200	2	2.35	235643560	27288	61.14	8510	8730	8510	11050	5950	8500	8635.43	0.19	0	3571	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1088	14.45	3.86	12	0.22	602.00	2254.00	13080	20230327	-33.49	8320	20230103	4.57	13080	-33.49	20230327	8320	4.57	20230103	13080	-33.49	20230327	8320	4.57	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
85	20231017	130840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8690	190	2	2.24	214638690	24873	55.73	8510	8730	8510	11050	5950	8500	8629.38	0.19	0	4358	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1087	14.44	3.86	12	0.20	602.00	2254.00	13080	20230327	-33.56	8320	20230103	4.45	13080	-33.56	20230327	8320	4.45	20230103	13080	-33.56	20230327	8320	4.45	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
86	20231017	120842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	170	2	2.00	182741840	21203	47.51	8510	8690	8510	11050	5950	8500	8618.68	0.19	0	2400	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1084	14.40	3.85	12	0.17	602.00	2254.00	13080	20230327	-33.72	8320	20230103	4.21	13080	-33.72	20230327	8320	4.21	20230103	13080	-33.72	20230327	8320	4.21	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
87	20231017	110833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	150	2	1.76	153511970	17830	39.95	8510	8660	8510	11050	5950	8500	8609.76	0.19	0	2020	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1082	14.37	3.84	12	0.14	602.00	2254.00	13080	20230327	-33.87	8320	20230103	3.97	13080	-33.87	20230327	8320	3.97	20230103	13080	-33.87	20230327	8320	3.97	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
88	20231017	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	140	2	1.65	119305770	13859	31.05	8510	8660	8510	11050	5950	8500	8608.54	0.19	0	875	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1080	14.35	3.83	12	0.11	602.00	2254.00	13080	20230327	-33.94	8320	20230103	3.85	13080	-33.94	20230327	8320	3.85	20230103	13080	-33.94	20230327	8320	3.85	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
89	20231017	090835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	80	2	0.94	3246660	380	0.85	8510	8590	8510	11050	5950	8500	8543.84	0.19	0	-43	9026	8762	8606	8342	8186	8685	8265	63	2550	500	5950	10	1	12504234	1073	14.25	3.81	12	0.00	602.00	2254.00	13080	20230327	-34.40	8320	20230103	3.12	13080	-34.40	20230327	8320	3.12	20230103	13080	-34.40	20230327	8320	3.12	20230103	3.88	N	232680	500	62 억		24254	N	N	0	N	00	N
90	20231016	160835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	-370	5	-4.17	379956940	44510	105.74	8760	8870	8450	11530	6210	8870	8536.44	0.24	0	-5617	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1063	14.12	3.77	12	0.36	602.00	2254.00	13080	20230327	-35.02	8320	20230103	2.16	13080	-35.02	20230327	8320	2.16	20230103	13080	-35.02	20230327	8320	2.16	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
91	20231016	150835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	-290	5	-3.27	370631350	43416	103.14	8760	8870	8450	11530	6210	8870	8536.75	0.24	0	-5617	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1073	14.25	3.81	12	0.35	602.00	2254.00	13080	20230327	-34.40	8320	20230103	3.12	13080	-34.40	20230327	8320	3.12	20230103	13080	-34.40	20230327	8320	3.12	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
92	20231016	140838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-360	5	-4.06	346124730	40534	96.29	8760	8870	8450	11530	6210	8870	8539.12	0.24	0	-4694	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1064	14.14	3.78	12	0.32	602.00	2254.00	13080	20230327	-34.94	8320	20230103	2.28	13080	-34.94	20230327	8320	2.28	20230103	13080	-34.94	20230327	8320	2.28	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
93	20231016	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	-390	5	-4.40	330015470	38636	91.79	8760	8870	8450	11530	6210	8870	8541.66	0.24	0	-4694	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1060	14.09	3.76	12	0.31	602.00	2254.00	13080	20230327	-35.17	8320	20230103	1.92	13080	-35.17	20230327	8320	1.92	20230103	13080	-35.17	20230327	8320	1.92	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
94	20231016	120831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8530	-340	5	-3.83	239497720	27981	66.47	8760	8870	8460	11530	6210	8870	8559.30	0.24	0	-3862	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1067	14.17	3.78	12	0.22	602.00	2254.00	13080	20230327	-34.79	8320	20230103	2.52	13080	-34.79	20230327	8320	2.52	20230103	13080	-34.79	20230327	8320	2.52	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
95	20231016	110827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	-390	5	-4.40	213452120	24919	59.20	8760	8870	8460	11530	6210	8870	8565.84	0.24	0	-3862	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1060	14.09	3.76	12	0.20	602.00	2254.00	13080	20230327	-35.17	8320	20230103	1.92	13080	-35.17	20230327	8320	1.92	20230103	13080	-35.17	20230327	8320	1.92	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
96	20231016	100822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	-320	5	-3.61	89394570	10366	24.63	8760	8870	8540	11530	6210	8870	8623.83	0.24	0	-1335	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1069	14.20	3.79	12	0.08	602.00	2254.00	13080	20230327	-34.63	8320	20230103	2.76	13080	-34.63	20230327	8320	2.76	20230103	13080	-34.63	20230327	8320	2.76	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
97	20231016	090824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8690	-180	5	-2.03	4455290	508	1.21	8760	8870	8690	11530	6210	8870	8770.26	0.24	0	-57	9023	8946	8873	8796	8723	8910	8760	63	2660	500	6200	10	1	12504234	1087	14.44	3.86	12	0.00	602.00	2254.00	13080	20230327	-33.56	8320	20230103	4.45	13080	-33.56	20230327	8320	4.45	20230103	13080	-33.56	20230327	8320	4.45	20230103	3.83	N	232680	500	62 억		29871	N	N	0	N	00	N
98	20231012	160849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	220	2	2.52	398694510	44774	186.16	8780	8980	8730	11340	6120	8730	8903.35	0.25	0	-37	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1119	14.87	3.97	12	0.36	602.00	2254.00	13080	20230327	-31.57	8320	20230103	7.57	13080	-31.57	20230327	8320	7.57	20230103	13080	-31.57	20230327	8320	7.57	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
99	20231012	150830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	170	2	1.95	302389000	33976	141.27	8780	8980	8730	11340	6120	8730	8900.08	0.25	0	1091	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1113	14.78	3.95	12	0.27	602.00	2254.00	13080	20230327	-31.96	8320	20230103	6.97	13080	-31.96	20230327	8320	6.97	20230103	13080	-31.96	20230327	8320	6.97	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
100	20231012	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	200	2	2.29	185946650	20895	86.88	8780	8980	8730	11340	6120	8730	8899.10	0.25	0	1653	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1117	14.83	3.96	12	0.17	602.00	2254.00	13080	20230327	-31.73	8320	20230103	7.33	13080	-31.73	20230327	8320	7.33	20230103	13080	-31.73	20230327	8320	7.33	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
101	20231012	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	170	2	1.95	162699880	18283	76.02	8780	8980	8730	11340	6120	8730	8898.97	0.25	0	1829	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1113	14.78	3.95	12	0.15	602.00	2254.00	13080	20230327	-31.96	8320	20230103	6.97	13080	-31.96	20230327	8320	6.97	20230103	13080	-31.96	20230327	8320	6.97	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
102	20231012	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8920	190	2	2.18	153018340	17196	71.50	8780	8980	8730	11340	6120	8730	8898.48	0.25	0	2447	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1115	14.82	3.96	12	0.14	602.00	2254.00	13080	20230327	-31.80	8320	20230103	7.21	13080	-31.80	20230327	8320	7.21	20230103	13080	-31.80	20230327	8320	7.21	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
103	20231012	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	180	2	2.06	145131980	16310	67.81	8780	8980	8730	11340	6120	8730	8898.34	0.25	0	2798	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1114	14.80	3.95	12	0.13	602.00	2254.00	13080	20230327	-31.88	8320	20230103	7.09	13080	-31.88	20230327	8320	7.09	20230103	13080	-31.88	20230327	8320	7.09	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
104	20231012	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	220	2	2.52	86517920	9729	40.45	8780	8980	8730	11340	6120	8730	8892.79	0.25	0	1612	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1119	14.87	3.97	12	0.08	602.00	2254.00	13080	20230327	-31.57	8320	20230103	7.57	13080	-31.57	20230327	8320	7.57	20230103	13080	-31.57	20230327	8320	7.57	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
105	20231012	090840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	120	2	1.37	10939760	1249	5.19	8780	8850	8730	11340	6120	8730	8758.82	0.25	0	-25	8856	8792	8696	8632	8536	8825	8665	63	2610	500	6110	10	1	12504234	1107	14.70	3.93	12	0.01	602.00	2254.00	13080	20230327	-32.34	8320	20230103	6.37	13080	-32.34	20230327	8320	6.37	20230103	13080	-32.34	20230327	8320	6.37	20230103	3.84	N	232680	500	62 억		31731	N	N	0	N	00	N
106	20231011	160828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	150	2	1.75	204054890	23469	50.14	8640	8760	8600	11150	6010	8580	8694.57	0.20	0	6221	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1092	14.50	3.87	12	0.19	602.00	2254.00	13080	20230327	-33.26	8320	20230103	4.93	13080	-33.26	20230327	8320	4.93	20230103	13080	-33.26	20230327	8320	4.93	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
107	20231011	150833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	160	2	1.86	195055960	22438	47.94	8640	8760	8600	11150	6010	8580	8693.11	0.20	0	6266	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1093	14.52	3.88	12	0.18	602.00	2254.00	13080	20230327	-33.18	8320	20230103	5.05	13080	-33.18	20230327	8320	5.05	20230103	13080	-33.18	20230327	8320	5.05	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
108	20231011	140837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	150	2	1.75	173450890	19964	42.66	8640	8760	8600	11150	6010	8580	8688.18	0.20	0	6371	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1092	14.50	3.87	12	0.16	602.00	2254.00	13080	20230327	-33.26	8320	20230103	4.93	13080	-33.26	20230327	8320	4.93	20230103	13080	-33.26	20230327	8320	4.93	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
109	20231011	130826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	130	2	1.52	152678720	17578	37.56	8640	8760	8600	11150	6010	8580	8685.78	0.20	0	6381	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1089	14.47	3.86	12	0.14	602.00	2254.00	13080	20230327	-33.41	8320	20230103	4.69	13080	-33.41	20230327	8320	4.69	20230103	13080	-33.41	20230327	8320	4.69	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
110	20231011	120843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	120	2	1.40	146649880	16885	36.08	8640	8760	8600	11150	6010	8580	8685.22	0.20	0	6381	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1088	14.45	3.86	12	0.14	602.00	2254.00	13080	20230327	-33.49	8320	20230103	4.57	13080	-33.49	20230327	8320	4.57	20230103	13080	-33.49	20230327	8320	4.57	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
111	20231011	110836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	150	2	1.75	128179640	14761	31.54	8640	8760	8600	11150	6010	8580	8683.67	0.20	0	5731	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1092	14.50	3.87	12	0.12	602.00	2254.00	13080	20230327	-33.26	8320	20230103	4.93	13080	-33.26	20230327	8320	4.93	20230103	13080	-33.26	20230327	8320	4.93	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
112	20231011	100830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	170	2	1.98	103197340	11893	25.41	8640	8760	8600	11150	6010	8580	8677.15	0.20	0	5108	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1094	14.53	3.88	12	0.10	602.00	2254.00	13080	20230327	-33.10	8320	20230103	5.17	13080	-33.10	20230327	8320	5.17	20230103	13080	-33.10	20230327	8320	5.17	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
113	20231011	090834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	130	2	1.52	38534310	4458	9.53	8640	8710	8600	11150	6010	8580	8643.86	0.20	0	2476	8806	8692	8596	8482	8386	8750	8540	63	2570	500	6000	10	1	12504234	1089	14.47	3.86	12	0.04	602.00	2254.00	13080	20230327	-33.41	8320	20230103	4.69	13080	-33.41	20230327	8320	4.69	20230103	13080	-33.41	20230327	8320	4.69	20230103	3.83	N	232680	500	62 억		25510	N	N	0	N	00	N
114	20231010	161440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	-30	5	-0.35	396639670	46111	169.85	8540	8710	8500	11190	6030	8610	8601.85	0.19	0	1768	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1073	14.25	3.81	12	0.37	602.00	2254.00	13080	20230327	-34.40	8320	20230103	3.12	13080	-34.40	20230327	8320	3.12	20230103	13080	-34.40	20230327	8320	3.12	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
115	20231010	150822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	-60	5	-0.70	378398770	43977	161.99	8540	8710	8500	11190	6030	8610	8604.47	0.19	0	1805	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1069	14.20	3.79	12	0.35	602.00	2254.00	13080	20230327	-34.63	8320	20230103	2.76	13080	-34.63	20230327	8320	2.76	20230103	13080	-34.63	20230327	8320	2.76	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
116	20231010	140828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-50	5	-0.58	335404220	38934	143.41	8540	8710	8540	11190	6030	8610	8614.69	0.19	0	4355	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1070	14.22	3.80	12	0.31	602.00	2254.00	13080	20230327	-34.56	8320	20230103	2.88	13080	-34.56	20230327	8320	2.88	20230103	13080	-34.56	20230327	8320	2.88	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
117	20231010	130820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-50	5	-0.58	207348650	23973	88.30	8540	8710	8540	11190	6030	8610	8649.26	0.19	0	9889	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1070	14.22	3.80	12	0.19	602.00	2254.00	13080	20230327	-34.56	8320	20230103	2.88	13080	-34.56	20230327	8320	2.88	20230103	13080	-34.56	20230327	8320	2.88	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
118	20231010	120819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8660	50	2	0.58	174220690	20134	74.16	8540	8710	8540	11190	6030	8610	8653.06	0.19	0	10858	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1083	14.39	3.84	12	0.16	602.00	2254.00	13080	20230327	-33.79	8320	20230103	4.09	13080	-33.79	20230327	8320	4.09	20230103	13080	-33.79	20230327	8320	4.09	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
119	20231010	110805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8690	80	2	0.93	166807930	19279	71.01	8540	8710	8540	11190	6030	8610	8652.31	0.19	0	10989	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1087	14.44	3.86	12	0.15	602.00	2254.00	13080	20230327	-33.56	8320	20230103	4.45	13080	-33.56	20230327	8320	4.45	20230103	13080	-33.56	20230327	8320	4.45	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
120	20231010	100814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	70	2	0.81	135414580	15663	57.69	8540	8710	8540	11190	6030	8610	8645.51	0.19	0	9599	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1085	14.42	3.85	12	0.13	602.00	2254.00	13080	20230327	-33.64	8320	20230103	4.33	13080	-33.64	20230327	8320	4.33	20230103	13080	-33.64	20230327	8320	4.33	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
121	20231010	090807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	10	2	0.12	12186320	1416	5.22	8540	8630	8540	11190	6030	8610	8606.16	0.19	0	-70	8736	8672	8546	8482	8356	8705	8515	63	2580	500	6020	10	1	12504234	1078	14.32	3.82	12	0.01	602.00	2254.00	13080	20230327	-34.10	8320	20230103	3.61	13080	-34.10	20230327	8320	3.61	20230103	13080	-34.10	20230327	8320	3.61	20230103	3.94	N	232680	500	62 억		23692	N	N	0	N	00	N
122	20231006	160814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	130	2	1.53	228787680	26839	43.50	8420	8610	8420	11020	5940	8480	8524.45	0.18	0	949	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1077	14.30	3.82	12	0.21	602.00	2254.00	13080	20230327	-34.17	8320	20230103	3.49	13080	-34.17	20230327	8320	3.49	20230103	13080	-34.17	20230327	8320	3.49	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N
123	20231006	150803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	80	2	0.94	216722900	25436	41.23	8420	8600	8420	11020	5940	8480	8520.32	0.18	0	952	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1070	14.22	3.80	12	0.20	602.00	2254.00	13080	20230327	-34.56	8320	20230103	2.88	13080	-34.56	20230327	8320	2.88	20230103	13080	-34.56	20230327	8320	2.88	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N
124	20231006	140806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	20	2	0.24	164321340	19300	31.28	8420	8600	8420	11020	5940	8480	8514.06	0.18	0	950	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1063	14.12	3.77	12	0.15	602.00	2254.00	13080	20230327	-35.02	8320	20230103	2.16	13080	-35.02	20230327	8320	2.16	20230103	13080	-35.02	20230327	8320	2.16	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N
125	20231006	130755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8540	60	2	0.71	100392350	11783	19.10	8420	8600	8420	11020	5940	8480	8520.10	0.18	0	733	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1068	14.19	3.79	12	0.09	602.00	2254.00	13080	20230327	-34.71	8320	20230103	2.64	13080	-34.71	20230327	8320	2.64	20230103	13080	-34.71	20230327	8320	2.64	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N
126	20231006	120754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	40	2	0.47	96037160	11272	18.27	8420	8600	8420	11020	5940	8480	8519.98	0.18	0	559	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1065	14.15	3.78	12	0.09	602.00	2254.00	13080	20230327	-34.86	8320	20230103	2.40	13080	-34.86	20230327	8320	2.40	20230103	13080	-34.86	20230327	8320	2.40	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N
127	20231006	110747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8540	60	2	0.71	51188540	6003	9.73	8420	8600	8420	11020	5940	8480	8527.16	0.18	0	363	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1068	14.19	3.79	12	0.05	602.00	2254.00	13080	20230327	-34.71	8320	20230103	2.64	13080	-34.71	20230327	8320	2.64	20230103	13080	-34.71	20230327	8320	2.64	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N
128	20231006	100752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8530	50	2	0.59	42155860	4945	8.01	8420	8600	8420	11020	5940	8480	8524.95	0.18	0	496	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1067	14.17	3.78	12	0.04	602.00	2254.00	13080	20230327	-34.79	8320	20230103	2.52	13080	-34.79	20230327	8320	2.52	20230103	13080	-34.79	20230327	8320	2.52	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N
129	20231006	090748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	80	2	0.94	1362100	161	0.26	8420	8560	8420	11020	5940	8480	8460.25	0.18	0	-11	8960	8720	8590	8350	8220	8655	8285	63	2540	500	5930	10	1	12504234	1070	14.22	3.80	12	0.00	602.00	2254.00	13080	20230327	-34.56	8320	20230103	2.88	13080	-34.56	20230327	8320	2.88	20230103	13080	-34.56	20230327	8320	2.88	20230103	4.00	N	232680	500	62 억		22743	N	N	0	N	00	N