KissMeData/045300/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	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3485	-140	5	-3.86	270300425	76646	414.55	3605	3640	3485	4710	2540	3625	3526.61	1.85	0	-18029	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	347	7.28	0.50	12	0.77	479.00	6978.00	6600	20230717	-47.20	3460	20231024	0.72	6600	-47.20	20230717	3460	0.72	20231024	6600	-47.20	20230717	3460	0.72	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
3	20231031	150517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	-130	5	-3.59	242656375	68723	371.70	3605	3640	3490	4710	2540	3625	3530.93	1.85	0	-18263	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	348	7.30	0.50	12	0.69	479.00	6978.00	6600	20230717	-47.05	3460	20231024	1.01	6600	-47.05	20230717	3460	1.01	20231024	6600	-47.05	20230717	3460	1.01	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
4	20231031	140522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3500	-125	5	-3.45	205530910	58104	314.26	3605	3640	3500	4710	2540	3625	3537.29	1.85	0	-17716	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	349	7.31	0.50	12	0.58	479.00	6978.00	6600	20230717	-46.97	3460	20231024	1.16	6600	-46.97	20230717	3460	1.16	20231024	6600	-46.97	20230717	3460	1.16	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
5	20231031	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	-100	5	-2.76	172120520	48601	262.86	3605	3640	3510	4710	2540	3625	3541.50	1.85	0	-15112	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	351	7.36	0.51	12	0.49	479.00	6978.00	6600	20230717	-46.59	3460	20231024	1.88	6600	-46.59	20230717	3460	1.88	20231024	6600	-46.59	20230717	3460	1.88	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
6	20231031	120514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3520	-105	5	-2.90	133987110	37756	204.21	3605	3640	3515	4710	2540	3625	3548.76	1.85	0	-6342	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	351	7.35	0.50	12	0.38	479.00	6978.00	6600	20230717	-46.67	3460	20231024	1.73	6600	-46.67	20230717	3460	1.73	20231024	6600	-46.67	20230717	3460	1.73	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
7	20231031	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	-70	5	-1.93	121201870	34131	184.60	3605	3640	3515	4710	2540	3625	3551.08	1.85	0	-4571	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	354	7.42	0.51	12	0.34	479.00	6978.00	6600	20230717	-46.14	3460	20231024	2.75	6600	-46.14	20230717	3460	2.75	20231024	6600	-46.14	20230717	3460	2.75	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
8	20231031	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	-85	5	-2.34	63176125	17689	95.67	3605	3640	3535	4710	2540	3625	3571.49	1.85	0	-4933	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	353	7.39	0.51	12	0.18	479.00	6978.00	6600	20230717	-46.36	3460	20231024	2.31	6600	-46.36	20230717	3460	2.31	20231024	6600	-46.36	20230717	3460	2.31	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
9	20231031	090517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	-20	5	-0.55	1099945	305	1.65	3605	3640	3605	4710	2540	3625	3606.38	1.85	0	-18	3728	3676	3578	3526	3428	3702	3552	50	1085	500	2610	5	1	9959584	359	7.53	0.52	12	0.00	479.00	6978.00	6600	20230717	-45.38	3460	20231024	4.19	6600	-45.38	20230717	3460	4.19	20231024	6600	-45.38	20230717	3460	4.19	20231024	3.79	N	045300	500	49 억		184085	N	N	0	N	00	N
10	20231030	160511	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3625	105	2	2.98	65815615	18487	53.39	3480	3630	3480	4575	2465	3520	3560.10	1.82	0	2870	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	361	7.57	0.52	12	0.19	479.00	6978.00	6600	20230717	-45.08	3460	20231024	4.77	6600	-45.08	20230717	3460	4.77	20231024	6600	-45.08	20230717	3460	4.77	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
11	20231030	150500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3590	70	2	1.99	60817650	17105	49.40	3480	3630	3480	4575	2465	3520	3555.55	1.82	0	2758	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	358	7.49	0.51	12	0.17	479.00	6978.00	6600	20230717	-45.61	3460	20231024	3.76	6600	-45.61	20230717	3460	3.76	20231024	6600	-45.61	20230717	3460	3.76	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
12	20231030	140501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3615	95	2	2.70	55285970	15572	44.97	3480	3630	3480	4575	2465	3520	3550.34	1.82	0	2966	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	360	7.55	0.52	12	0.16	479.00	6978.00	6600	20230717	-45.23	3460	20231024	4.48	6600	-45.23	20230717	3460	4.48	20231024	6600	-45.23	20230717	3460	4.48	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
13	20231030	130500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3565	45	2	1.28	39268635	11107	32.08	3480	3575	3480	4575	2465	3520	3535.49	1.82	0	3108	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	355	7.44	0.51	12	0.11	479.00	6978.00	6600	20230717	-45.98	3460	20231024	3.03	6600	-45.98	20230717	3460	3.03	20231024	6600	-45.98	20230717	3460	3.03	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
14	20231030	120456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3565	45	2	1.28	26834585	7604	21.96	3480	3570	3480	4575	2465	3520	3529.01	1.82	0	1869	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	355	7.44	0.51	12	0.08	479.00	6978.00	6600	20230717	-45.98	3460	20231024	3.03	6600	-45.98	20230717	3460	3.03	20231024	6600	-45.98	20230717	3460	3.03	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
15	20231030	110458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3570	50	2	1.42	18325250	5211	15.05	3480	3570	3480	4575	2465	3520	3516.65	1.82	0	680	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	356	7.45	0.51	12	0.05	479.00	6978.00	6600	20230717	-45.91	3460	20231024	3.18	6600	-45.91	20230717	3460	3.18	20231024	6600	-45.91	20230717	3460	3.18	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
16	20231030	100459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3515	-5	5	-0.14	10703490	3054	8.82	3480	3535	3480	4575	2465	3520	3504.74	1.82	0	-166	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	350	7.34	0.50	12	0.03	479.00	6978.00	6600	20230717	-46.74	3460	20231024	1.59	6600	-46.74	20230717	3460	1.59	20231024	6600	-46.74	20230717	3460	1.59	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
17	20231030	090454	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3520	0	3	0.00	2270000	650	1.88	3480	3520	3480	4575	2465	3520	3492.31	1.82	0	142	3646	3582	3551	3487	3456	3567	3472	50	1055	500	2530	5	1	9959584	351	7.35	0.50	12	0.01	479.00	6978.00	6600	20230717	-46.67	3460	20231024	1.73	6600	-46.67	20230717	3460	1.73	20231024	6600	-46.67	20230717	3460	1.73	20231024	3.85	N	045300	500	49 억		181505	N	N	0	N	00	N
18	20231027	160428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3520	-75	5	-2.09	122935225	34525	60.60	3530	3615	3520	4670	2520	3595	3560.76	1.83	0	-577	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	351	7.35	0.50	12	0.35	479.00	6978.00	6600	20230717	-46.67	3460	20231024	1.73	6600	-46.67	20230717	3460	1.73	20231024	6600	-46.67	20230717	3460	1.73	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
19	20231027	150457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3575	-20	5	-0.56	106968135	30004	52.66	3530	3615	3520	4670	2520	3595	3565.13	1.83	0	-455	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	356	7.46	0.51	12	0.30	479.00	6978.00	6600	20230717	-45.83	3460	20231024	3.32	6600	-45.83	20230717	3460	3.32	20231024	6600	-45.83	20230717	3460	3.32	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
20	20231027	140455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3580	-15	5	-0.42	100847045	28284	49.64	3530	3615	3520	4670	2520	3595	3565.52	1.83	0	-943	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	357	7.47	0.51	12	0.28	479.00	6978.00	6600	20230717	-45.76	3460	20231024	3.47	6600	-45.76	20230717	3460	3.47	20231024	6600	-45.76	20230717	3460	3.47	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
21	20231027	130448	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3580	-15	5	-0.42	98663685	27674	48.57	3530	3615	3520	4670	2520	3595	3565.21	1.83	0	-568	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	357	7.47	0.51	12	0.28	479.00	6978.00	6600	20230717	-45.76	3460	20231024	3.47	6600	-45.76	20230717	3460	3.47	20231024	6600	-45.76	20230717	3460	3.47	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
22	20231027	120458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3605	10	2	0.28	86680875	24337	42.72	3530	3615	3520	4670	2520	3595	3561.69	1.83	0	1094	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	359	7.53	0.52	12	0.24	479.00	6978.00	6600	20230717	-45.38	3460	20231024	4.19	6600	-45.38	20230717	3460	4.19	20231024	6600	-45.38	20230717	3460	4.19	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
23	20231027	110501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3605	10	2	0.28	77550245	21806	38.27	3530	3610	3520	4670	2520	3595	3556.37	1.83	0	-82	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	359	7.53	0.52	12	0.22	479.00	6978.00	6600	20230717	-45.38	3460	20231024	4.19	6600	-45.38	20230717	3460	4.19	20231024	6600	-45.38	20230717	3460	4.19	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
24	20231027	100456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3555	-40	5	-1.11	61215660	17261	30.30	3530	3585	3520	4670	2520	3595	3546.47	1.83	0	196	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	354	7.42	0.51	12	0.17	479.00	6978.00	6600	20230717	-46.14	3460	20231024	2.75	6600	-46.14	20230717	3460	2.75	20231024	6600	-46.14	20230717	3460	2.75	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
25	20231027	090453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3585	-10	5	-0.28	14865180	4199	7.37	3530	3585	3525	4670	2520	3595	3540.17	1.83	0	469	3758	3676	3568	3486	3378	3717	3527	50	1075	500	2580	5	1	9959584	357	7.48	0.51	12	0.04	479.00	6978.00	6600	20230717	-45.68	3460	20231024	3.61	6600	-45.68	20230717	3460	3.61	20231024	6600	-45.68	20230717	3460	3.61	20231024	3.86	N	045300	500	49 억		182034	N	N	0	N	00	N
26	20231026	160449	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3595	-35	5	-0.96	201812975	56954	131.28	3460	3650	3460	4715	2545	3630	3543.44	1.92	0	-9631	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	358	7.51	0.52	12	0.57	479.00	6978.00	6600	20230717	-45.53	3460	20231026	3.90	6600	-45.53	20230717	3460	3.90	20231026	6600	-45.53	20230717	3460	3.90	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
27	20231026	150449	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3590	-40	5	-1.10	199006520	56172	129.48	3460	3650	3460	4715	2545	3630	3542.81	1.92	0	-9057	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	358	7.49	0.51	12	0.56	479.00	6978.00	6600	20230717	-45.61	3460	20231026	3.76	6600	-45.61	20230717	3460	3.76	20231026	6600	-45.61	20230717	3460	3.76	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
28	20231026	140450	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3500	-130	5	-3.58	147250980	41624	95.95	3460	3650	3460	4715	2545	3630	3537.65	1.92	0	-7154	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	349	7.31	0.50	12	0.42	479.00	6978.00	6600	20230717	-46.97	3460	20231026	1.16	6600	-46.97	20230717	3460	1.16	20231026	6600	-46.97	20230717	3460	1.16	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
29	20231026	130449	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3535	-95	5	-2.62	125822650	35517	81.87	3460	3650	3460	4715	2545	3630	3542.60	1.92	0	-4037	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	352	7.38	0.51	12	0.36	479.00	6978.00	6600	20230717	-46.44	3460	20231026	2.17	6600	-46.44	20230717	3460	2.17	20231026	6600	-46.44	20230717	3460	2.17	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
30	20231026	120448	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-125	5	-3.44	114879495	32413	74.72	3460	3650	3460	4715	2545	3630	3544.24	1.92	0	-2985	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	349	7.32	0.50	12	0.33	479.00	6978.00	6600	20230717	-46.89	3460	20231026	1.30	6600	-46.89	20230717	3460	1.30	20231026	6600	-46.89	20230717	3460	1.30	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
31	20231026	110452	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3530	-100	5	-2.75	44037130	12557	28.95	3460	3650	3460	4715	2545	3630	3506.98	1.92	0	-1913	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	352	7.37	0.51	12	0.13	479.00	6978.00	6600	20230717	-46.52	3460	20231026	2.02	6600	-46.52	20230717	3460	2.02	20231026	6600	-46.52	20230717	3460	2.02	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
32	20231026	100453	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3560	-70	5	-1.93	40595740	11585	26.70	3460	3650	3460	4715	2545	3630	3504.16	1.92	0	-1549	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	355	7.43	0.51	12	0.12	479.00	6978.00	6600	20230717	-46.06	3460	20231026	2.89	6600	-46.06	20230717	3460	2.89	20231026	6600	-46.06	20230717	3460	2.89	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
33	20231026	090450	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3545	-85	5	-2.34	19904590	5726	13.20	3460	3650	3460	4715	2545	3630	3476.18	1.92	0	644	3796	3712	3656	3572	3516	3755	3615	50	1085	500	2610	5	1	9959584	353	7.40	0.51	12	0.06	479.00	6978.00	6600	20230717	-46.29	3460	20231026	2.46	6600	-46.29	20230717	3460	2.46	20231026	6600	-46.29	20230717	3460	2.46	20231026	3.89	N	045300	500	49 억		191388	N	N	0	N	00	N
34	20231025	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3630	30	2	0.83	158933795	43316	110.47	3625	3740	3600	4680	2520	3600	3669.17	1.83	0	8911	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	362	7.58	0.52	12	0.43	479.00	6978.00	6600	20230717	-45.00	3460	20231024	4.91	6600	-45.00	20230717	3460	4.91	20231024	6600	-45.00	20230717	3460	4.91	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
35	20231025	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	65	2	1.81	150152100	40898	104.31	3625	3740	3600	4680	2520	3600	3671.38	1.83	0	8757	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	365	7.65	0.53	12	0.41	479.00	6978.00	6600	20230717	-44.47	3460	20231024	5.92	6600	-44.47	20230717	3460	5.92	20231024	6600	-44.47	20230717	3460	5.92	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
36	20231025	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	40	2	1.11	139404825	37949	96.78	3625	3740	3600	4680	2520	3600	3673.48	1.83	0	7544	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	363	7.60	0.52	12	0.38	479.00	6978.00	6600	20230717	-44.85	3460	20231024	5.20	6600	-44.85	20230717	3460	5.20	20231024	6600	-44.85	20230717	3460	5.20	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
37	20231025	130449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	50	2	1.39	132182890	35949	91.68	3625	3740	3610	4680	2520	3600	3676.96	1.83	0	7505	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	364	7.62	0.52	12	0.36	479.00	6978.00	6600	20230717	-44.70	3460	20231024	5.49	6600	-44.70	20230717	3460	5.49	20231024	6600	-44.70	20230717	3460	5.49	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
38	20231025	120449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	75	2	2.08	116898050	31746	80.96	3625	3740	3625	4680	2520	3600	3682.29	1.83	0	8301	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	366	7.67	0.53	12	0.32	479.00	6978.00	6600	20230717	-44.32	3460	20231024	6.21	6600	-44.32	20230717	3460	6.21	20231024	6600	-44.32	20230717	3460	6.21	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
39	20231025	110449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	65	2	1.81	114430275	31075	79.25	3625	3740	3625	4680	2520	3600	3682.39	1.83	0	8322	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	365	7.65	0.53	12	0.31	479.00	6978.00	6600	20230717	-44.47	3460	20231024	5.92	6600	-44.47	20230717	3460	5.92	20231024	6600	-44.47	20230717	3460	5.92	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
40	20231025	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	80	2	2.22	86572605	23520	59.98	3625	3740	3625	4680	2520	3600	3680.81	1.83	0	3982	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	367	7.68	0.53	12	0.24	479.00	6978.00	6600	20230717	-44.24	3460	20231024	6.36	6600	-44.24	20230717	3460	6.36	20231024	6600	-44.24	20230717	3460	6.36	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
41	20231025	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	130	2	3.61	35793565	9731	24.82	3625	3740	3625	4680	2520	3600	3678.30	1.83	0	153	3740	3670	3565	3495	3390	3705	3530	50	1080	500	2590	5	1	9959584	371	7.79	0.53	12	0.10	479.00	6978.00	6600	20230717	-43.48	3460	20231024	7.80	6600	-43.48	20230717	3460	7.80	20231024	6600	-43.48	20230717	3460	7.80	20231024	3.99	N	045300	500	49 억		182477	N	N	0	N	00	N
42	20231024	160439	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3600	75	2	2.13	138057750	39202	61.00	3525	3635	3460	4580	2470	3525	3521.70	1.83	0	-75	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	359	7.52	0.52	12	0.39	479.00	6978.00	6600	20230717	-45.45	3460	20231024	4.05	6600	-45.45	20230717	3460	4.05	20231024	6600	-45.45	20230717	3460	4.05	20231024	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
43	20231024	150446	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3610	85	2	2.41	131258060	37311	58.06	3525	3635	3460	4580	2470	3525	3517.95	1.83	0	-205	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	360	7.54	0.52	12	0.37	479.00	6978.00	6600	20230717	-45.30	3460	20231024	4.34	6600	-45.30	20230717	3460	4.34	20231024	6600	-45.30	20230717	3460	4.34	20231024	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
44	20231024	140437	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3580	55	2	1.56	121115785	34494	53.68	3525	3600	3460	4580	2470	3525	3511.21	1.83	0	-603	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	357	7.47	0.51	12	0.35	479.00	6978.00	6600	20230717	-45.76	3460	20231024	3.47	6600	-45.76	20230717	3460	3.47	20231024	6600	-45.76	20230717	3460	3.47	20231024	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
45	20231024	130444	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3530	5	2	0.14	108102840	30830	47.98	3525	3600	3460	4580	2470	3525	3506.42	1.83	0	-1925	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	352	7.37	0.51	12	0.31	479.00	6978.00	6600	20230717	-46.52	3460	20231024	2.02	6600	-46.52	20230717	3460	2.02	20231024	6600	-46.52	20230717	3460	2.02	20231024	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
46	20231024	120448	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-20	5	-0.57	104218860	29725	46.26	3525	3600	3460	4580	2470	3525	3506.10	1.83	0	-2779	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	349	7.32	0.50	12	0.30	479.00	6978.00	6600	20230717	-46.89	3460	20231024	1.30	6600	-46.89	20230717	3460	1.30	20231024	6600	-46.89	20230717	3460	1.30	20231024	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
47	20231024	110444	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3485	-40	5	-1.13	92180630	26268	40.88	3525	3600	3460	4580	2470	3525	3509.24	1.83	0	-5258	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	347	7.28	0.50	12	0.26	479.00	6978.00	6600	20230717	-47.20	3460	20231024	0.72	6600	-47.20	20230717	3460	0.72	20231024	6600	-47.20	20230717	3460	0.72	20231024	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
48	20231024	100440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-20	5	-0.57	47542750	13433	20.90	3525	3600	3505	4580	2470	3525	3539.25	1.83	0	1523	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	349	7.32	0.50	12	0.13	479.00	6978.00	6600	20230717	-46.89	3470	20231023	1.01	6600	-46.89	20230717	3470	1.01	20231023	6600	-46.89	20230717	3470	1.01	20231023	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
49	20231024	090443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3545	20	2	0.57	652605	185	0.29	3525	3545	3525	4580	2470	3525	3527.59	1.83	0	24	3628	3576	3523	3471	3418	3602	3497	50	1055	500	2530	5	1	9959584	353	7.40	0.51	12	0.00	479.00	6978.00	6600	20230717	-46.29	3470	20231023	2.16	6600	-46.29	20230717	3470	2.16	20231023	6600	-46.29	20230717	3470	2.16	20231023	4.16	N	045300	500	49 억		182552	N	N	0	N	00	N
50	20231023	160437	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3525	0	3	0.00	225243910	64059	62.85	3475	3575	3470	4580	2470	3525	3516.19	1.71	0	12086	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	351	7.36	0.51	12	0.64	479.00	6978.00	6600	20230717	-46.59	3470	20231023	1.59	6600	-46.59	20230717	3470	1.59	20231023	6600	-46.59	20230717	3470	1.59	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
51	20231023	150438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-20	5	-0.57	218200030	62051	60.88	3475	3575	3470	4580	2470	3525	3516.46	1.71	0	12131	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	349	7.32	0.50	12	0.62	479.00	6978.00	6600	20230717	-46.89	3470	20231023	1.01	6600	-46.89	20230717	3470	1.01	20231023	6600	-46.89	20230717	3470	1.01	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
52	20231023	140438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3495	-30	5	-0.85	204338730	58092	57.00	3475	3575	3470	4580	2470	3525	3517.50	1.71	0	11623	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	348	7.30	0.50	12	0.58	479.00	6978.00	6600	20230717	-47.05	3470	20231023	0.72	6600	-47.05	20230717	3470	0.72	20231023	6600	-47.05	20230717	3470	0.72	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
53	20231023	130440	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3525	0	3	0.00	120971775	34185	33.54	3475	3575	3475	4580	2470	3525	3538.74	1.71	0	10198	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	351	7.36	0.51	12	0.34	479.00	6978.00	6600	20230717	-46.59	3475	20231023	1.44	6600	-46.59	20230717	3475	1.44	20231023	6600	-46.59	20230717	3475	1.44	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
54	20231023	120437	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3560	35	2	0.99	103280520	29157	28.61	3475	3575	3475	4580	2470	3525	3542.22	1.71	0	8854	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	355	7.43	0.51	12	0.29	479.00	6978.00	6600	20230717	-46.06	3475	20231023	2.45	6600	-46.06	20230717	3475	2.45	20231023	6600	-46.06	20230717	3475	2.45	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
55	20231023	110436	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3550	25	2	0.71	90215885	25498	25.02	3475	3575	3475	4580	2470	3525	3538.16	1.71	0	10765	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	354	7.41	0.51	12	0.26	479.00	6978.00	6600	20230717	-46.21	3475	20231023	2.16	6600	-46.21	20230717	3475	2.16	20231023	6600	-46.21	20230717	3475	2.16	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
56	20231023	100432	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3570	45	2	1.28	73448865	20798	20.41	3475	3575	3475	4580	2470	3525	3531.54	1.71	0	12563	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	356	7.45	0.51	12	0.21	479.00	6978.00	6600	20230717	-45.91	3475	20231023	2.73	6600	-45.91	20230717	3475	2.73	20231023	6600	-45.91	20230717	3475	2.73	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
57	20231023	090441	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3510	-15	5	-0.43	20103625	5755	5.65	3475	3510	3475	4580	2470	3525	3493.25	1.71	0	1008	3678	3601	3543	3466	3408	3572	3437	50	1055	500	2530	5	1	9959584	350	7.33	0.50	12	0.06	479.00	6978.00	6600	20230717	-46.82	3475	20231023	1.01	6600	-46.82	20230717	3475	1.01	20231023	6600	-46.82	20230717	3475	1.01	20231023	4.30	N	045300	500	49 억		170466	N	N	0	N	00	N
58	20231020	160436	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3525	-120	5	-3.29	359729160	101864	99.81	3600	3620	3485	4735	2555	3645	3531.47	1.65	0	6063	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	351	7.36	0.51	12	1.02	479.00	6978.00	6600	20230717	-46.59	3485	20231020	1.15	6600	-46.59	20230717	3485	1.15	20231020	6600	-46.59	20230717	3485	1.15	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
59	20231020	150436	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3555	-90	5	-2.47	309898740	87706	85.94	3600	3620	3485	4735	2555	3645	3533.38	1.65	0	6060	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	354	7.42	0.51	12	0.88	479.00	6978.00	6600	20230717	-46.14	3485	20231020	2.01	6600	-46.14	20230717	3485	2.01	20231020	6600	-46.14	20230717	3485	2.01	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
60	20231020	140438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3565	-80	5	-2.19	282614340	80035	78.42	3600	3620	3485	4735	2555	3645	3531.13	1.65	0	7153	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	355	7.44	0.51	12	0.80	479.00	6978.00	6600	20230717	-45.98	3485	20231020	2.30	6600	-45.98	20230717	3485	2.30	20231020	6600	-45.98	20230717	3485	2.30	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
61	20231020	130427	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3540	-105	5	-2.88	262124015	74258	72.76	3600	3620	3485	4735	2555	3645	3529.91	1.65	0	2986	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	353	7.39	0.51	12	0.75	479.00	6978.00	6600	20230717	-46.36	3485	20231020	1.58	6600	-46.36	20230717	3485	1.58	20231020	6600	-46.36	20230717	3485	1.58	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
62	20231020	120433	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3525	-120	5	-3.29	183580640	51928	50.88	3600	3620	3485	4735	2555	3645	3535.29	1.65	0	-2221	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	351	7.36	0.51	12	0.52	479.00	6978.00	6600	20230717	-46.59	3485	20231020	1.15	6600	-46.59	20230717	3485	1.15	20231020	6600	-46.59	20230717	3485	1.15	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
63	20231020	110438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3495	-150	5	-4.12	151260340	42710	41.85	3600	3620	3485	4735	2555	3645	3541.57	1.65	0	-6631	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	348	7.30	0.50	12	0.43	479.00	6978.00	6600	20230717	-47.05	3485	20231020	0.29	6600	-47.05	20230717	3485	0.29	20231020	6600	-47.05	20230717	3485	0.29	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
64	20231020	100433	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3505	-140	5	-3.84	105383725	29595	29.00	3600	3620	3505	4735	2555	3645	3560.86	1.65	0	-7987	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	349	7.32	0.50	12	0.30	479.00	6978.00	6600	20230717	-46.89	3505	20231020	0.00	6600	-46.89	20230717	3505	0.00	20231020	6600	-46.89	20230717	3505	0.00	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
65	20231020	090435	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3600	-45	5	-1.23	21049280	5848	5.73	3600	3620	3575	4735	2555	3645	3599.40	1.65	0	-216	3828	3736	3688	3596	3548	3712	3572	50	1090	500	2620	5	1	9959584	359	7.52	0.52	12	0.06	479.00	6978.00	6600	20230717	-45.45	3575	20231020	0.70	6600	-45.45	20230717	3575	0.70	20231020	6600	-45.45	20230717	3575	0.70	20231020	4.26	N	045300	500	49 억		164737	N	N	0	N	00	N
66	20231019	160432	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3645	-160	5	-4.20	375136495	102020	152.92	3740	3780	3640	4945	2665	3805	3677.09	2.01	0	-35685	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	363	7.61	0.52	12	1.02	479.00	6978.00	6600	20230717	-44.77	3640	20231019	0.14	6600	-44.77	20230717	3640	0.14	20231019	6600	-44.77	20230717	3640	0.14	20231019	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
67	20231019	150430	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3655	-150	5	-3.94	346123075	94072	141.00	3740	3780	3640	4945	2665	3805	3679.34	2.01	0	-33871	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	364	7.63	0.52	12	0.94	479.00	6978.00	6600	20230717	-44.62	3640	20231019	0.41	6600	-44.62	20230717	3640	0.41	20231019	6600	-44.62	20230717	3640	0.41	20231019	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
68	20231019	140432	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3660	-145	5	-3.81	312812155	84937	127.31	3740	3780	3640	4945	2665	3805	3682.87	2.01	0	-33791	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	365	7.64	0.52	12	0.85	479.00	6978.00	6600	20230717	-44.55	3640	20231019	0.55	6600	-44.55	20230717	3640	0.55	20231019	6600	-44.55	20230717	3640	0.55	20231019	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
69	20231019	130429	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3675	-130	5	-3.42	231631755	62696	93.97	3740	3780	3655	4945	2665	3805	3694.52	2.01	0	-32823	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	366	7.67	0.53	12	0.63	479.00	6978.00	6600	20230717	-44.32	3655	20231019	0.55	6600	-44.32	20230717	3655	0.55	20231019	6600	-44.32	20230717	3655	0.55	20231019	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
70	20231019	120432	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3665	-140	5	-3.68	204657080	55337	82.94	3740	3780	3660	4945	2665	3805	3698.38	2.01	0	-31276	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	365	7.65	0.53	12	0.56	479.00	6978.00	6600	20230717	-44.47	3660	20231019	0.14	6600	-44.47	20230717	3660	0.14	20231019	6600	-44.47	20230717	3660	0.14	20231019	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
71	20231019	110432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	-115	5	-3.02	156495300	42216	63.28	3740	3780	3680	4945	2665	3805	3707.01	2.01	0	-26037	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	368	7.70	0.53	12	0.42	479.00	6978.00	6600	20230717	-44.09	3670	20221017	0.54	6600	-44.09	20230717	3675	0.41	20230103	6600	-44.09	20230717	3675	0.41	20230103	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
72	20231019	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3705	-100	5	-2.63	85392425	22970	34.43	3740	3780	3705	4945	2665	3805	3717.56	2.01	0	-10866	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	369	7.73	0.53	12	0.23	479.00	6978.00	6600	20230717	-43.86	3670	20221017	0.95	6600	-43.86	20230717	3675	0.82	20230103	6600	-43.86	20230717	3675	0.82	20230103	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
73	20231019	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	-55	5	-1.45	9165040	2450	3.67	3740	3755	3725	4945	2665	3805	3740.83	2.01	0	-999	3995	3900	3820	3725	3645	3947	3772	50	1140	500	2730	5	1	9959584	373	7.83	0.54	12	0.02	479.00	6978.00	6600	20230717	-43.18	3670	20221017	2.18	6600	-43.18	20230717	3675	2.04	20230103	6600	-43.18	20230717	3675	2.04	20230103	4.32	N	045300	500	49 억		200068	N	N	0	N	00	N
74	20231018	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3805	-15	5	-0.39	251992055	66255	121.52	3775	3915	3740	4965	2675	3820	3803.36	1.82	0	22423	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	379	7.94	0.55	12	0.67	479.00	6978.00	6600	20230717	-42.35	3562	20221014	6.82	6600	-42.35	20230717	3675	3.54	20230103	6600	-42.35	20230717	3675	3.54	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
75	20231018	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	5	2	0.13	240886565	63339	116.17	3775	3915	3740	4965	2675	3820	3803.13	1.82	0	22643	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	381	7.99	0.55	12	0.64	479.00	6978.00	6600	20230717	-42.05	3562	20221014	7.38	6600	-42.05	20230717	3675	4.08	20230103	6600	-42.05	20230717	3675	4.08	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
76	20231018	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	10	2	0.26	238406765	62689	114.98	3775	3915	3740	4965	2675	3820	3803.01	1.82	0	22605	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	381	8.00	0.55	12	0.63	479.00	6978.00	6600	20230717	-41.97	3562	20221014	7.52	6600	-41.97	20230717	3675	4.22	20230103	6600	-41.97	20230717	3675	4.22	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
77	20231018	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	-10	5	-0.26	230344090	60583	111.11	3775	3915	3740	4965	2675	3820	3802.12	1.82	0	24111	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	379	7.95	0.55	12	0.61	479.00	6978.00	6600	20230717	-42.27	3562	20221014	6.96	6600	-42.27	20230717	3675	3.67	20230103	6600	-42.27	20230717	3675	3.67	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
78	20231018	120429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	-5	5	-0.13	221998005	58386	107.08	3775	3915	3740	4965	2675	3820	3802.25	1.82	0	24351	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	380	7.96	0.55	12	0.59	479.00	6978.00	6600	20230717	-42.20	3562	20221014	7.10	6600	-42.20	20230717	3675	3.81	20230103	6600	-42.20	20230717	3675	3.81	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
79	20231018	110426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	10	2	0.26	187268790	49275	90.37	3775	3915	3740	4965	2675	3820	3800.48	1.82	0	26294	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	381	8.00	0.55	12	0.49	479.00	6978.00	6600	20230717	-41.97	3562	20221014	7.52	6600	-41.97	20230717	3675	4.22	20230103	6600	-41.97	20230717	3675	4.22	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
80	20231018	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3830	10	2	0.26	167871100	44196	81.06	3775	3915	3740	4965	2675	3820	3798.33	1.82	0	27308	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	381	8.00	0.55	12	0.44	479.00	6978.00	6600	20230717	-41.97	3562	20221014	7.52	6600	-41.97	20230717	3675	4.22	20230103	6600	-41.97	20230717	3675	4.22	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
81	20231018	090425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	-40	5	-1.05	2892825	766	1.40	3775	3830	3775	4965	2675	3820	3776.53	1.82	0	-20	3953	3886	3803	3736	3653	3920	3770	50	1145	500	2750	5	1	9959584	376	7.89	0.54	12	0.01	479.00	6978.00	6600	20230717	-42.73	3562	20221014	6.12	6600	-42.73	20230717	3675	2.86	20230103	6600	-42.73	20230717	3675	2.86	20230103	4.37	N	045300	500	49 억		181194	N	N	0	N	00	N
82	20231017	160428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	100	2	2.69	205581950	54519	125.55	3730	3870	3720	4835	2605	3720	3768.76	1.63	0	18777	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	380	7.97	0.55	12	0.55	479.00	6978.00	6600	20230717	-42.12	3489	20221013	9.49	6600	-42.12	20230717	3675	3.95	20230103	6600	-42.12	20230717	3675	3.95	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
83	20231017	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3810	90	2	2.42	192221655	51016	117.49	3730	3870	3720	4835	2605	3720	3767.87	1.63	0	18323	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	379	7.95	0.55	12	0.51	479.00	6978.00	6600	20230717	-42.27	3489	20221013	9.20	6600	-42.27	20230717	3675	3.67	20230103	6600	-42.27	20230717	3675	3.67	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
84	20231017	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	100	2	2.69	164842275	43763	100.78	3730	3870	3720	4835	2605	3720	3766.70	1.63	0	16803	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	380	7.97	0.55	12	0.44	479.00	6978.00	6600	20230717	-42.12	3489	20221013	9.49	6600	-42.12	20230717	3675	3.95	20230103	6600	-42.12	20230717	3675	3.95	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
85	20231017	130427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	95	2	2.55	160522860	42623	98.16	3730	3870	3720	4835	2605	3720	3766.11	1.63	0	16696	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	380	7.96	0.55	12	0.43	479.00	6978.00	6600	20230717	-42.20	3489	20221013	9.34	6600	-42.20	20230717	3675	3.81	20230103	6600	-42.20	20230717	3675	3.81	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
86	20231017	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3815	95	2	2.55	77742495	20612	47.47	3730	3870	3720	4835	2605	3720	3771.71	1.63	0	8447	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	380	7.96	0.55	12	0.21	479.00	6978.00	6600	20230717	-42.20	3489	20221013	9.34	6600	-42.20	20230717	3675	3.81	20230103	6600	-42.20	20230717	3675	3.81	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
87	20231017	110423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3820	100	2	2.69	76841345	20376	46.92	3730	3870	3720	4835	2605	3720	3771.17	1.63	0	8431	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	380	7.97	0.55	12	0.20	479.00	6978.00	6600	20230717	-42.12	3489	20221013	9.49	6600	-42.12	20230717	3675	3.95	20230103	6600	-42.12	20230717	3675	3.95	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
88	20231017	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3765	45	2	1.21	34768805	9272	21.35	3730	3870	3720	4835	2605	3720	3749.87	1.63	0	1078	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	375	7.86	0.54	12	0.09	479.00	6978.00	6600	20230717	-42.95	3489	20221013	7.91	6600	-42.95	20230717	3675	2.45	20230103	6600	-42.95	20230717	3675	2.45	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
89	20231017	090425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3825	105	2	2.82	6807010	1811	4.17	3730	3870	3730	4835	2605	3720	3758.70	1.63	0	-100	3893	3806	3763	3676	3633	3785	3655	50	1115	500	2670	5	1	9959584	381	7.99	0.55	12	0.02	479.00	6978.00	6600	20230717	-42.05	3489	20221013	9.63	6600	-42.05	20230717	3675	4.08	20230103	6600	-42.05	20230717	3675	4.08	20230103	4.42	N	045300	500	49 억		162080	N	N	0	N	00	N
90	20231016	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	-120	5	-3.12	163155190	43415	202.29	3840	3850	3720	4990	2690	3840	3758.04	1.77	0	-14509	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	370	7.77	0.53	12	0.44	479.00	6978.00	6600	20230717	-43.64	3489	20221013	6.62	6600	-43.64	20230717	3675	1.22	20230103	6600	-43.64	20230717	3675	1.22	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
91	20231016	150424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	-110	5	-2.86	137030265	36394	169.57	3840	3850	3720	4990	2690	3840	3765.19	1.77	0	-15125	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	371	7.79	0.53	12	0.37	479.00	6978.00	6600	20230717	-43.48	3489	20221013	6.91	6600	-43.48	20230717	3675	1.50	20230103	6600	-43.48	20230717	3675	1.50	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
92	20231016	140423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3735	-105	5	-2.73	123878015	32870	153.15	3840	3850	3720	4990	2690	3840	3768.73	1.77	0	-13217	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	372	7.80	0.54	12	0.33	479.00	6978.00	6600	20230717	-43.41	3489	20221013	7.05	6600	-43.41	20230717	3675	1.63	20230103	6600	-43.41	20230717	3675	1.63	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
93	20231016	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3735	-105	5	-2.73	121501290	32234	150.19	3840	3850	3720	4990	2690	3840	3769.35	1.77	0	-12745	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	372	7.80	0.54	12	0.32	479.00	6978.00	6600	20230717	-43.41	3489	20221013	7.05	6600	-43.41	20230717	3675	1.63	20230103	6600	-43.41	20230717	3675	1.63	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
94	20231016	120422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3725	-115	5	-2.99	115658925	30680	142.95	3840	3850	3720	4990	2690	3840	3769.85	1.77	0	-12613	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	371	7.78	0.53	12	0.31	479.00	6978.00	6600	20230717	-43.56	3489	20221013	6.76	6600	-43.56	20230717	3675	1.36	20230103	6600	-43.56	20230717	3675	1.36	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
95	20231016	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3760	-80	5	-2.08	78762790	20809	96.96	3840	3850	3755	4990	2690	3840	3785.03	1.77	0	-10436	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	374	7.85	0.54	12	0.21	479.00	6978.00	6600	20230717	-43.03	3489	20221013	7.77	6600	-43.03	20230717	3675	2.31	20230103	6600	-43.03	20230717	3675	2.31	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
96	20231016	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3775	-65	5	-1.69	59990300	15827	73.74	3840	3840	3760	4990	2690	3840	3790.38	1.77	0	-7659	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	376	7.88	0.54	12	0.16	479.00	6978.00	6600	20230717	-42.80	3489	20221013	8.20	6600	-42.80	20230717	3675	2.72	20230103	6600	-42.80	20230717	3675	2.72	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
97	20231016	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3760	-80	5	-2.08	17501365	4612	21.49	3840	3840	3760	4990	2690	3840	3794.75	1.77	0	-4104	4030	3935	3865	3770	3700	3900	3735	50	1150	500	2760	5	1	9959584	374	7.85	0.54	12	0.05	479.00	6978.00	6600	20230717	-43.03	3489	20221013	7.77	6600	-43.03	20230717	3675	2.31	20230103	6600	-43.03	20230717	3675	2.31	20230103	4.44	N	045300	500	49 억		176040	N	N	0	N	00	N
98	20231012	160429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3855	65	2	1.72	91750795	23750	45.78	3895	3895	3830	4925	2655	3790	3863.21	1.77	0	4428	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	384	8.05	0.55	12	0.24	479.00	6978.00	6600	20230717	-41.59	3489	20221013	10.49	6600	-41.59	20230717	3675	4.90	20230103	6600	-41.59	20230717	3555	8.44	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
99	20231012	150422	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3890	100	2	2.64	85480960	22125	42.64	3895	3895	3830	4925	2655	3790	3863.55	1.77	0	4008	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	387	8.12	0.56	12	0.22	479.00	6978.00	6600	20230717	-41.06	3489	20221013	11.49	6600	-41.06	20230717	3675	5.85	20230103	6600	-41.06	20230717	3555	9.42	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
100	20231012	140422	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3890	100	2	2.64	70662330	18298	35.27	3895	3895	3830	4925	2655	3790	3861.75	1.77	0	3971	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	387	8.12	0.56	12	0.18	479.00	6978.00	6600	20230717	-41.06	3489	20221013	11.49	6600	-41.06	20230717	3675	5.85	20230103	6600	-41.06	20230717	3555	9.42	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
101	20231012	130422	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3865	75	2	1.98	51471250	13338	25.71	3895	3895	3830	4925	2655	3790	3858.99	1.77	0	2168	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	385	8.07	0.55	12	0.13	479.00	6978.00	6600	20230717	-41.44	3489	20221013	10.78	6600	-41.44	20230717	3675	5.17	20230103	6600	-41.44	20230717	3555	8.72	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
102	20231012	120429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3870	80	2	2.11	45180015	11711	22.57	3895	3895	3830	4925	2655	3790	3857.91	1.77	0	2241	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	385	8.08	0.55	12	0.12	479.00	6978.00	6600	20230717	-41.36	3489	20221013	10.92	6600	-41.36	20230717	3675	5.31	20230103	6600	-41.36	20230717	3555	8.86	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
103	20231012	110426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3860	70	2	1.85	35240885	9140	17.62	3895	3895	3830	4925	2655	3790	3855.68	1.77	0	2376	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	384	8.06	0.55	12	0.09	479.00	6978.00	6600	20230717	-41.52	3489	20221013	10.63	6600	-41.52	20230717	3675	5.03	20230103	6600	-41.52	20230717	3555	8.58	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
104	20231012	100426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3875	85	2	2.24	25229340	6534	12.59	3895	3895	3835	4925	2655	3790	3861.24	1.77	0	378	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	386	8.09	0.56	12	0.07	479.00	6978.00	6600	20230717	-41.29	3489	20221013	11.06	6600	-41.29	20230717	3675	5.44	20230103	6600	-41.29	20230717	3555	9.00	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
105	20231012	090427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3875	85	2	2.24	6894275	1788	3.45	3895	3895	3835	4925	2655	3790	3855.86	1.77	0	-502	3940	3865	3790	3715	3640	3902	3752	50	1135	500	2720	5	1	9959584	386	8.09	0.56	12	0.02	479.00	6978.00	6600	20230717	-41.29	3489	20221013	11.06	6600	-41.29	20230717	3675	5.44	20230103	6600	-41.29	20230717	3555	9.00	20221013	4.49	N	045300	500	49 억		176175	N	N	0	N	00	N
106	20231011	160423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3790	25	2	0.66	195546730	51419	71.02	3715	3865	3715	4890	2640	3765	3803.12	1.62	0	14543	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	377	7.91	0.54	12	0.52	479.00	6978.00	6600	20230717	-42.58	3489	20221013	8.63	6600	-42.58	20230717	3675	3.13	20230103	6600	-42.58	20230717	3555	6.61	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
107	20231011	150423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3815	50	2	1.33	170710360	44835	61.93	3715	3865	3715	4890	2640	3765	3807.52	1.62	0	11644	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	380	7.96	0.55	12	0.45	479.00	6978.00	6600	20230717	-42.20	3489	20221013	9.34	6600	-42.20	20230717	3675	3.81	20230103	6600	-42.20	20230717	3555	7.31	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
108	20231011	140428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3825	60	2	1.59	138791725	36405	50.28	3715	3865	3715	4890	2640	3765	3812.44	1.62	0	11041	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	381	7.99	0.55	12	0.37	479.00	6978.00	6600	20230717	-42.05	3489	20221013	9.63	6600	-42.05	20230717	3675	4.08	20230103	6600	-42.05	20230717	3555	7.59	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
109	20231011	130420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3850	85	2	2.26	131549565	34514	47.67	3715	3865	3715	4890	2640	3765	3811.48	1.62	0	11678	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	383	8.04	0.55	12	0.35	479.00	6978.00	6600	20230717	-41.67	3489	20221013	10.35	6600	-41.67	20230717	3675	4.76	20230103	6600	-41.67	20230717	3555	8.30	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
110	20231011	120429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3850	85	2	2.26	100550650	26428	36.50	3715	3850	3715	4890	2640	3765	3804.70	1.62	0	12497	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	383	8.04	0.55	12	0.27	479.00	6978.00	6600	20230717	-41.67	3489	20221013	10.35	6600	-41.67	20230717	3675	4.76	20230103	6600	-41.67	20230717	3555	8.30	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
111	20231011	110425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3845	80	2	2.12	93276755	24535	33.89	3715	3850	3715	4890	2640	3765	3801.78	1.62	0	12260	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	383	8.03	0.55	12	0.25	479.00	6978.00	6600	20230717	-41.74	3489	20221013	10.20	6600	-41.74	20230717	3675	4.63	20230103	6600	-41.74	20230717	3555	8.16	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
112	20231011	100422	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3815	50	2	1.33	66509910	17548	24.24	3715	3835	3715	4890	2640	3765	3790.17	1.62	0	9487	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	380	7.96	0.55	12	0.18	479.00	6978.00	6600	20230717	-42.20	3489	20221013	9.34	6600	-42.20	20230717	3675	3.81	20230103	6600	-42.20	20230717	3555	7.31	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
113	20231011	090425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3775	10	2	0.27	13028850	3495	4.83	3715	3775	3715	4890	2640	3765	3727.85	1.62	0	220	4015	3890	3795	3670	3575	3952	3732	50	1125	500	2710	5	1	9959584	376	7.88	0.54	12	0.04	479.00	6978.00	6600	20230717	-42.80	3489	20221013	8.20	6600	-42.80	20230717	3675	2.72	20230103	6600	-42.80	20230717	3555	6.19	20221013	4.54	N	045300	500	49 억		161452	N	N	0	N	00	N
114	20231010	160420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3765	-70	5	-1.83	274011970	72394	183.93	3760	3920	3700	4985	2685	3835	3785.10	1.54	0	8391	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	375	7.86	0.54	12	0.73	479.00	6978.00	6600	20230717	-42.95	3489	20221013	7.91	6600	-42.95	20230717	3675	2.45	20230103	6600	-42.95	20230717	3555	5.91	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
115	20231010	150419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3745	-90	5	-2.35	265623410	70163	178.26	3760	3920	3700	4985	2685	3835	3785.80	1.54	0	8971	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	373	7.82	0.54	12	0.70	479.00	6978.00	6600	20230717	-43.26	3489	20221013	7.34	6600	-43.26	20230717	3675	1.90	20230103	6600	-43.26	20230717	3555	5.34	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
116	20231010	140419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3740	-95	5	-2.48	201352710	52895	134.39	3760	3920	3740	4985	2685	3835	3806.65	1.54	0	4908	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	372	7.81	0.54	12	0.53	479.00	6978.00	6600	20230717	-43.33	3489	20221013	7.19	6600	-43.33	20230717	3675	1.77	20230103	6600	-43.33	20230717	3555	5.20	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
117	20231010	130417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3780	-55	5	-1.43	170731095	44752	113.70	3760	3920	3760	4985	2685	3835	3815.05	1.54	0	7015	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	376	7.89	0.54	12	0.45	479.00	6978.00	6600	20230717	-42.73	3489	20221013	8.34	6600	-42.73	20230717	3675	2.86	20230103	6600	-42.73	20230717	3555	6.33	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
118	20231010	120419	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3820	-15	5	-0.39	151257980	39627	100.68	3760	3920	3760	4985	2685	3835	3817.04	1.54	0	9143	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	380	7.97	0.55	12	0.40	479.00	6978.00	6600	20230717	-42.12	3489	20221013	9.49	6600	-42.12	20230717	3675	3.95	20230103	6600	-42.12	20230717	3555	7.45	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
119	20231010	110410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3845	10	2	0.26	137974640	36152	91.85	3760	3920	3760	4985	2685	3835	3816.51	1.54	0	8840	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	383	8.03	0.55	12	0.36	479.00	6978.00	6600	20230717	-41.74	3489	20221013	10.20	6600	-41.74	20230717	3675	4.63	20230103	6600	-41.74	20230717	3555	8.16	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
120	20231010	100415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3845	10	2	0.26	126160235	33060	84.00	3760	3920	3760	4985	2685	3835	3816.10	1.54	0	7837	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	383	8.03	0.55	12	0.33	479.00	6978.00	6600	20230717	-41.74	3489	20221013	10.20	6600	-41.74	20230717	3675	4.63	20230103	6600	-41.74	20230717	3555	8.16	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
121	20231010	090414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3835	0	3	0.00	48888895	12974	32.96	3760	3850	3760	4985	2685	3835	3768.22	1.54	0	1655	3971	3902	3801	3732	3631	3937	3767	50	1150	500	2760	5	1	9959584	382	8.01	0.55	12	0.13	479.00	6978.00	6600	20230717	-41.89	3489	20221013	9.92	6600	-41.89	20230717	3675	4.35	20230103	6600	-41.89	20230717	3555	7.88	20221013	4.63	N	045300	500	49 억		153061	N	N	0	N	00	N
122	20231006	160418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3835	140	2	3.79	149644850	39358	81.12	3700	3870	3700	4800	2590	3695	3802.14	1.46	0	7891	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	382	8.01	0.55	12	0.40	479.00	6978.00	6600	20230717	-41.89	3489	20221013	9.92	6600	-41.89	20230717	3675	4.35	20230103	6600	-41.89	20230717	3555	7.88	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N
123	20231006	150410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3820	125	2	3.38	146426155	38518	79.39	3700	3870	3700	4800	2590	3695	3801.50	1.46	0	8042	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	380	7.97	0.55	12	0.39	479.00	6978.00	6600	20230717	-42.12	3489	20221013	9.49	6600	-42.12	20230717	3675	3.95	20230103	6600	-42.12	20230717	3555	7.45	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N
124	20231006	140410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3840	145	2	3.92	115173065	30389	62.64	3700	3840	3700	4800	2590	3695	3789.96	1.46	0	10486	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	382	8.02	0.55	12	0.31	479.00	6978.00	6600	20230717	-41.82	3489	20221013	10.06	6600	-41.82	20230717	3675	4.49	20230103	6600	-41.82	20230717	3555	8.02	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N
125	20231006	130409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3810	115	2	3.11	91829675	24285	50.06	3700	3835	3700	4800	2590	3695	3781.33	1.46	0	6602	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	379	7.95	0.55	12	0.24	479.00	6978.00	6600	20230717	-42.27	3489	20221013	9.20	6600	-42.27	20230717	3675	3.67	20230103	6600	-42.27	20230717	3555	7.17	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N
126	20231006	120406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3810	115	2	3.11	85839890	22707	46.80	3700	3835	3700	4800	2590	3695	3780.33	1.46	0	6420	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	379	7.95	0.55	12	0.23	479.00	6978.00	6600	20230717	-42.27	3489	20221013	9.20	6600	-42.27	20230717	3675	3.67	20230103	6600	-42.27	20230717	3555	7.17	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N
127	20231006	110404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3815	120	2	3.25	67122760	17784	36.66	3700	3835	3700	4800	2590	3695	3774.33	1.46	0	5709	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	380	7.96	0.55	12	0.18	479.00	6978.00	6600	20230717	-42.20	3489	20221013	9.34	6600	-42.20	20230717	3675	3.81	20230103	6600	-42.20	20230717	3555	7.31	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N
128	20231006	100406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3825	130	2	3.52	55752445	14796	30.50	3700	3825	3700	4800	2590	3695	3768.08	1.46	0	3644	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	381	7.99	0.55	12	0.15	479.00	6978.00	6600	20230717	-42.05	3489	20221013	9.63	6600	-42.05	20230717	3675	4.08	20230103	6600	-42.05	20230717	3555	7.59	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N
129	20231006	090403	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3720	25	2	0.68	2415330	652	1.34	3700	3720	3700	4800	2590	3695	3704.49	1.46	0	-11	3821	3757	3726	3662	3631	3742	3647	50	1105	500	2660	5	1	9959584	370	7.77	0.53	12	0.01	479.00	6978.00	6600	20230717	-43.64	3489	20221013	6.62	6600	-43.64	20230717	3675	1.22	20230103	6600	-43.64	20230717	3555	4.64	20221013	4.71	N	045300	500	49 억		145168	N	N	0	N	00	N