KissMeData/083450/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	160659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	-650	5	-3.12	775052350	37580	258.94	21200	21350	20100	27100	14600	20850	20624.71	8.21	0	-8232	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1882	4.02	0.95	12	0.40	5024.00	21234.00	31600	20230717	-36.08	18700	20221104	8.02	31600	-36.08	20230717	18800	7.45	20230103	31600	-36.08	20230717	18700	8.02	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
3	20231031	150707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-600	5	-2.88	723592900	35034	241.40	21200	21350	20100	27100	14600	20850	20654.02	8.21	0	-8401	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1887	4.03	0.95	12	0.38	5024.00	21234.00	31600	20230717	-35.92	18700	20221104	8.29	31600	-35.92	20230717	18800	7.71	20230103	31600	-35.92	20230717	18700	8.29	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
4	20231031	140711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	-500	5	-2.40	568320550	27369	188.58	21200	21350	20300	27100	14600	20850	20765.12	8.21	0	-8022	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1896	4.05	0.96	12	0.29	5024.00	21234.00	31600	20230717	-35.60	18700	20221104	8.82	31600	-35.60	20230717	18800	8.24	20230103	31600	-35.60	20230717	18700	8.82	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
5	20231031	130705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	-550	5	-2.64	521287750	25065	172.71	21200	21350	20300	27100	14600	20850	20797.44	8.21	0	-8584	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1892	4.04	0.96	12	0.27	5024.00	21234.00	31600	20230717	-35.76	18700	20221104	8.56	31600	-35.76	20230717	18800	7.98	20230103	31600	-35.76	20230717	18700	8.56	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
6	20231031	120705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	-400	5	-1.92	431969700	20686	142.53	21200	21350	20450	27100	14600	20850	20882.22	8.21	0	-8297	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1905	4.07	0.96	12	0.22	5024.00	21234.00	31600	20230717	-35.28	18700	20221104	9.36	31600	-35.28	20230717	18800	8.78	20230103	31600	-35.28	20230717	18700	9.36	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
7	20231031	110723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-150	5	-0.72	361828400	17276	119.04	21200	21350	20550	27100	14600	20850	20943.99	8.21	0	-6693	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1929	4.12	0.97	12	0.19	5024.00	21234.00	31600	20230717	-34.49	18700	20221104	10.70	31600	-34.49	20230717	18800	10.11	20230103	31600	-34.49	20230717	18700	10.70	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
8	20231031	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-50	5	-0.24	235361100	11150	76.83	21200	21350	20700	27100	14600	20850	21108.62	8.21	0	-3814	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1938	4.14	0.98	12	0.12	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
9	20231031	090710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	450	2	2.16	44545600	2099	14.46	21200	21300	21050	27100	14600	20850	21222.30	8.21	0	369	21216	21032	20866	20682	20516	21125	20775	47	6250	500	15420	50	1	9317745	1985	4.24	1.00	12	0.02	5024.00	21234.00	31600	20230717	-32.59	18700	20221104	13.90	31600	-32.59	20230717	18800	13.30	20230103	31600	-32.59	20230717	18700	13.90	20221104	3.16	N	083450	500	46 억		765048	N	N	0	N	00	N
10	20231030	160659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	50	2	0.24	296938550	14233	55.05	20750	21050	20700	27000	14600	20800	20862.77	8.19	0	1994	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1943	4.15	0.98	12	0.15	5024.00	21234.00	31600	20230717	-34.02	18700	20221104	11.50	31600	-34.02	20230717	18800	10.90	20230103	31600	-34.02	20230717	18700	11.50	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
11	20231030	150643	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	274689200	13165	50.92	20750	21050	20700	27000	14600	20800	20865.11	8.19	0	1848	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1938	4.14	0.98	12	0.14	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
12	20231030	140644	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	234675000	11247	43.50	20750	21050	20700	27000	14600	20800	20865.56	8.19	0	1752	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1947	4.16	0.98	12	0.12	5024.00	21234.00	31600	20230717	-33.86	18700	20221104	11.76	31600	-33.86	20230717	18800	11.17	20230103	31600	-33.86	20230717	18700	11.76	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
13	20231030	130646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	203292800	9746	37.69	20750	21050	20700	27000	14600	20800	20859.10	8.19	0	1919	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1947	4.16	0.98	12	0.10	5024.00	21234.00	31600	20230717	-33.86	18700	20221104	11.76	31600	-33.86	20230717	18800	11.17	20230103	31600	-33.86	20230717	18700	11.76	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
14	20231030	120640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	168415850	8077	31.24	20750	21050	20700	27000	14600	20800	20851.29	8.19	0	879	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1938	4.14	0.98	12	0.09	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
15	20231030	110641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	150	2	0.72	140733500	6747	26.10	20750	21050	20700	27000	14600	20800	20858.68	8.19	0	519	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1952	4.17	0.99	12	0.07	5024.00	21234.00	31600	20230717	-33.70	18700	20221104	12.03	31600	-33.70	20230717	18800	11.44	20230103	31600	-33.70	20230717	18700	12.03	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
16	20231030	100641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	50	2	0.24	115961700	5559	21.50	20750	21050	20700	27000	14600	20800	20860.17	8.19	0	792	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1943	4.15	0.98	12	0.06	5024.00	21234.00	31600	20230717	-34.02	18700	20221104	11.50	31600	-34.02	20230717	18800	10.90	20230103	31600	-34.02	20230717	18700	11.50	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
17	20231030	090637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	200	2	0.96	28136000	1350	5.22	20750	21000	20700	27000	14600	20800	20841.48	8.19	0	181	21266	21032	20716	20482	20166	20875	20325	47	6200	500	15390	50	1	9317745	1957	4.18	0.99	12	0.01	5024.00	21234.00	31600	20230717	-33.54	18700	20221104	12.30	31600	-33.54	20230717	18800	11.70	20230103	31600	-33.54	20230717	18700	12.30	20221104	3.16	N	083450	500	46 억		763295	N	N	0	N	00	N
18	20231027	160609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	528233950	25516	39.51	20850	20950	20400	27000	14600	20800	20701.99	8.20	0	-305	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1938	4.14	0.98	12	0.27	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
19	20231027	150639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20750	-50	5	-0.24	494299050	23883	36.98	20850	20950	20400	27000	14600	20800	20696.69	8.20	0	-374	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1933	4.13	0.98	12	0.26	5024.00	21234.00	31600	20230717	-34.34	18700	20221104	10.96	31600	-34.34	20230717	18800	10.37	20230103	31600	-34.34	20230717	18700	10.96	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
20	20231027	140637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-100	5	-0.48	412988600	19949	30.89	20850	20950	20400	27000	14600	20800	20702.22	8.20	0	-796	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1929	4.12	0.97	12	0.21	5024.00	21234.00	31600	20230717	-34.49	18700	20221104	10.70	31600	-34.49	20230717	18800	10.11	20230103	31600	-34.49	20230717	18700	10.70	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
21	20231027	130629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	-250	5	-1.20	327004950	15785	24.44	20850	20950	20400	27000	14600	20800	20716.18	8.20	0	-3620	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1915	4.09	0.97	12	0.17	5024.00	21234.00	31600	20230717	-34.97	18700	20221104	9.89	31600	-34.97	20230717	18800	9.31	20230103	31600	-34.97	20230717	18700	9.89	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
22	20231027	120641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	261256500	12607	19.52	20850	20950	20400	27000	14600	20800	20723.13	8.20	0	-3867	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1947	4.16	0.98	12	0.14	5024.00	21234.00	31600	20230717	-33.86	18700	20221104	11.76	31600	-33.86	20230717	18800	11.17	20230103	31600	-33.86	20230717	18700	11.76	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
23	20231027	110646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	228319800	11026	17.07	20850	20950	20400	27000	14600	20800	20707.40	8.20	0	-3932	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1938	4.14	0.98	12	0.12	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
24	20231027	100638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	0	3	0.00	176552250	8542	13.23	20850	20950	20400	27000	14600	20800	20668.73	8.20	0	-3252	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1938	4.14	0.98	12	0.09	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
25	20231027	090635	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	100	2	0.48	37149750	1780	2.76	20850	20950	20800	27000	14600	20800	20870.65	8.20	0	-357	21600	21200	20800	20400	20000	21000	20200	47	6200	500	15390	50	1	9317745	1947	4.16	0.98	12	0.02	5024.00	21234.00	31600	20230717	-33.86	18700	20221104	11.76	31600	-33.86	20230717	18800	11.17	20230103	31600	-33.86	20230717	18700	11.76	20221104	3.21	N	083450	500	46 억		763599	N	N	0	N	00	N
26	20231026	160629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-800	5	-3.70	1336516950	64551	352.83	20900	21200	20400	28050	15150	21600	20704.78	8.11	0	7045	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1938	4.14	0.98	12	0.69	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
27	20231026	150628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20700	-900	5	-4.17	1297876100	62684	342.63	20900	21200	20400	28050	15150	21600	20705.06	8.11	0	7113	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1929	4.12	0.97	12	0.67	5024.00	21234.00	31600	20230717	-34.49	18700	20221104	10.70	31600	-34.49	20230717	18800	10.11	20230103	31600	-34.49	20230717	18700	10.70	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
28	20231026	140630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	-1050	5	-4.86	1170798800	56527	308.98	20900	21200	20400	28050	15150	21600	20712.20	8.11	0	6332	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1915	4.09	0.97	12	0.61	5024.00	21234.00	31600	20230717	-34.97	18700	20221104	9.89	31600	-34.97	20230717	18800	9.31	20230103	31600	-34.97	20230717	18700	9.89	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
29	20231026	130627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20500	-1100	5	-5.09	927152800	44666	244.14	20900	21200	20400	28050	15150	21600	20757.46	8.11	0	983	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1910	4.08	0.97	12	0.48	5024.00	21234.00	31600	20230717	-35.13	18700	20221104	9.63	31600	-35.13	20230717	18800	9.04	20230103	31600	-35.13	20230717	18700	9.63	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
30	20231026	120627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-700	5	-3.24	556992850	26693	145.90	20900	21200	20700	28050	15150	21600	20866.63	8.11	0	-3471	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1947	4.16	0.98	12	0.29	5024.00	21234.00	31600	20230717	-33.86	18700	20221104	11.76	31600	-33.86	20230717	18800	11.17	20230103	31600	-33.86	20230717	18700	11.76	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
31	20231026	110633	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-650	5	-3.01	445070850	21310	116.48	20900	21200	20700	28050	15150	21600	20885.54	8.11	0	-2900	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1952	4.17	0.99	12	0.23	5024.00	21234.00	31600	20230717	-33.70	18700	20221104	12.03	31600	-33.70	20230717	18800	11.44	20230103	31600	-33.70	20230717	18700	12.03	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
32	20231026	100632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-600	5	-2.78	320324100	15337	83.83	20900	21200	20700	28050	15150	21600	20885.71	8.11	0	-2317	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1957	4.18	0.99	12	0.16	5024.00	21234.00	31600	20230717	-33.54	18700	20221104	12.30	31600	-33.54	20230717	18800	11.70	20230103	31600	-33.54	20230717	18700	12.30	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
33	20231026	090629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20800	-800	5	-3.70	102356900	4901	26.79	20900	21050	20800	28050	15150	21600	20884.90	8.11	0	254	22266	21932	21716	21382	21166	21825	21275	47	6450	500	15980	50	1	9317745	1938	4.14	0.98	12	0.05	5024.00	21234.00	31600	20230717	-34.18	18700	20221104	11.23	31600	-34.18	20230717	18800	10.64	20230103	31600	-34.18	20230717	18700	11.23	20221104	3.20	N	083450	500	46 억		755863	N	N	0	N	00	N
34	20231025	160632	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-50	5	-0.23	396253950	18256	49.16	21800	22050	21500	28100	15200	21650	21705.48	8.10	0	1456	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2013	4.30	1.02	12	0.20	5024.00	21234.00	31600	20230717	-31.65	18700	20221104	15.51	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18700	15.51	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
35	20231025	150631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-50	5	-0.23	378185150	17420	46.91	21800	22050	21500	28100	15200	21650	21709.82	8.10	0	1477	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2013	4.30	1.02	12	0.19	5024.00	21234.00	31600	20230717	-31.65	18700	20221104	15.51	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18700	15.51	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
36	20231025	140627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	0	3	0.00	326678800	15039	40.50	21800	22050	21500	28100	15200	21650	21722.11	8.10	0	1249	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2017	4.31	1.02	12	0.16	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
37	20231025	130628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-50	5	-0.23	283387450	13033	35.10	21800	22050	21550	28100	15200	21650	21743.84	8.10	0	1807	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2013	4.30	1.02	12	0.14	5024.00	21234.00	31600	20230717	-31.65	18700	20221104	15.51	31600	-31.65	20230717	18800	14.89	20230103	31600	-31.65	20230717	18700	15.51	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
38	20231025	120628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	50	2	0.23	203098950	9317	25.09	21800	22050	21600	28100	15200	21650	21798.75	8.10	0	2556	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2022	4.32	1.02	12	0.10	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
39	20231025	110629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	150	2	0.69	192642450	8837	23.80	21800	22050	21600	28100	15200	21650	21799.53	8.10	0	2629	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2031	4.34	1.03	12	0.09	5024.00	21234.00	31600	20230717	-31.01	18700	20221104	16.58	31600	-31.01	20230717	18800	15.96	20230103	31600	-31.01	20230717	18700	16.58	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
40	20231025	100629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	100	2	0.46	96779300	4460	12.01	21800	21850	21600	28100	15200	21650	21699.39	8.10	0	534	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2027	4.33	1.02	12	0.05	5024.00	21234.00	31600	20230717	-31.17	18700	20221104	16.31	31600	-31.17	20230717	18800	15.69	20230103	31600	-31.17	20230717	18700	16.31	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
41	20231025	090626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	0	3	0.00	18413000	849	2.29	21800	21850	21600	28100	15200	21650	21687.87	8.10	0	-124	22416	22032	21366	20982	20316	22225	21175	47	6450	500	16020	50	1	9317745	2017	4.31	1.02	12	0.01	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.25	N	083450	500	46 억		754345	N	N	0	N	00	N
42	20231024	160615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	700	2	3.34	789696050	37123	156.35	21150	21750	20700	27200	14700	20950	21272.38	8.01	0	7697	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	2017	4.31	1.02	12	0.40	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
43	20231024	150624	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	700	2	3.34	736866150	34683	146.07	21150	21750	20700	27200	14700	20950	21245.74	8.01	0	6449	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	2017	4.31	1.02	12	0.37	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
44	20231024	140612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	500	2	2.39	560178150	26509	111.65	21150	21450	20700	27200	14700	20950	21131.62	8.01	0	2104	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	1999	4.27	1.01	12	0.28	5024.00	21234.00	31600	20230717	-32.12	18700	20221104	14.71	31600	-32.12	20230717	18800	14.10	20230103	31600	-32.12	20230717	18700	14.71	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
45	20231024	130619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	50	2	0.24	424134850	20097	84.64	21150	21400	20700	27200	14700	20950	21104.39	8.01	0	-1594	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	1957	4.18	0.99	12	0.22	5024.00	21234.00	31600	20230717	-33.54	18700	20221104	12.30	31600	-33.54	20230717	18800	11.70	20230103	31600	-33.54	20230717	18700	12.30	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
46	20231024	120625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	0	3	0.00	389984100	18478	77.82	21150	21400	20700	27200	14700	20950	21105.32	8.01	0	-1599	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	1952	4.17	0.99	12	0.20	5024.00	21234.00	31600	20230717	-33.70	18700	20221104	12.03	31600	-33.70	20230717	18800	11.44	20230103	31600	-33.70	20230717	18700	12.03	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
47	20231024	110620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	-100	5	-0.48	337428100	15968	67.25	21150	21400	20700	27200	14700	20950	21131.52	8.01	0	-1941	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	1943	4.15	0.98	12	0.17	5024.00	21234.00	31600	20230717	-34.02	18700	20221104	11.50	31600	-34.02	20230717	18800	10.90	20230103	31600	-34.02	20230717	18700	11.50	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
48	20231024	100614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	100	2	0.48	238401600	11220	47.25	21150	21400	20950	27200	14700	20950	21247.91	8.01	0	-1212	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	1961	4.19	0.99	12	0.12	5024.00	21234.00	31600	20230717	-33.39	18700	20221104	12.57	31600	-33.39	20230717	18800	11.97	20230103	31600	-33.39	20230717	18700	12.57	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
49	20231024	090619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	200	2	0.95	17796700	841	3.54	21150	21200	21100	27200	14700	20950	21161.36	8.01	0	192	21983	21466	21183	20666	20383	21325	20525	47	6250	500	15500	50	1	9317745	1971	4.21	1.00	12	0.01	5024.00	21234.00	31600	20230717	-33.07	18700	20221104	13.10	31600	-33.07	20230717	18800	12.50	20230103	31600	-33.07	20230717	18700	13.10	20221104	3.26	N	083450	500	46 억		746498	N	N	0	N	00	N
50	20231023	160610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	-400	5	-1.87	489889400	23061	43.57	21250	21700	20900	27750	14950	21350	21244.28	8.04	0	-2579	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	1952	4.17	0.99	12	0.25	5024.00	21234.00	31600	20230717	-33.70	18700	20221104	12.03	31600	-33.70	20230717	18800	11.44	20230103	31600	-33.70	20230717	18700	12.03	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
51	20231023	150614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	-300	5	-1.41	388302450	18222	34.43	21250	21700	21000	27750	14950	21350	21309.54	8.04	0	-2286	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	1961	4.19	0.99	12	0.20	5024.00	21234.00	31600	20230717	-33.39	18700	20221104	12.57	31600	-33.39	20230717	18800	11.97	20230103	31600	-33.39	20230717	18700	12.57	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
52	20231023	140612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-100	5	-0.47	293156850	13720	25.92	21250	21700	21000	27750	14950	21350	21367.12	8.04	0	-2123	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	1980	4.23	1.00	12	0.15	5024.00	21234.00	31600	20230717	-32.75	18700	20221104	13.64	31600	-32.75	20230717	18800	13.03	20230103	31600	-32.75	20230717	18700	13.64	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
53	20231023	130616	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-100	5	-0.47	260261750	12172	23.00	21250	21700	21000	27750	14950	21350	21382.00	8.04	0	-2046	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	1980	4.23	1.00	12	0.13	5024.00	21234.00	31600	20230717	-32.75	18700	20221104	13.64	31600	-32.75	20230717	18800	13.03	20230103	31600	-32.75	20230717	18700	13.64	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
54	20231023	120610	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-50	5	-0.23	233274600	10904	20.60	21250	21700	21000	27750	14950	21350	21393.49	8.04	0	-1486	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	1985	4.24	1.00	12	0.12	5024.00	21234.00	31600	20230717	-32.59	18700	20221104	13.90	31600	-32.59	20230717	18800	13.30	20230103	31600	-32.59	20230717	18700	13.90	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
55	20231023	110608	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	200	2	0.94	192012350	8972	16.95	21250	21700	21000	27750	14950	21350	21401.29	8.04	0	-264	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	2008	4.29	1.01	12	0.10	5024.00	21234.00	31600	20230717	-31.80	18700	20221104	15.24	31600	-31.80	20230717	18800	14.63	20230103	31600	-31.80	20230717	18700	15.24	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
56	20231023	100604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	100	2	0.47	155111550	7252	13.70	21250	21700	21000	27750	14950	21350	21388.80	8.04	0	325	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	1999	4.27	1.01	12	0.08	5024.00	21234.00	31600	20230717	-32.12	18700	20221104	14.71	31600	-32.12	20230717	18800	14.10	20230103	31600	-32.12	20230717	18700	14.71	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
57	20231023	090618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-150	5	-0.70	32980500	1560	2.95	21250	21250	21000	27750	14950	21350	21141.35	8.04	0	-752	22150	21750	21250	20850	20350	21500	20600	47	6400	500	15790	50	1	9317745	1975	4.22	1.00	12	0.02	5024.00	21234.00	31600	20230717	-32.91	18700	20221104	13.37	31600	-32.91	20230717	18800	12.77	20230103	31600	-32.91	20230717	18700	13.37	20221104	3.31	N	083450	500	46 억		748693	N	N	0	N	00	N
58	20231020	160609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-400	5	-1.84	1112006400	52638	166.97	21500	21650	20750	28250	15250	21750	21125.13	7.99	0	3915	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	1989	4.25	1.01	12	0.56	5024.00	21234.00	31600	20230717	-32.44	18700	20221104	14.17	31600	-32.44	20230717	18800	13.56	20230103	31600	-32.44	20230717	18700	14.17	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
59	20231020	150609	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-450	5	-2.07	1057398850	50069	158.82	21500	21650	20750	28250	15250	21750	21118.83	7.99	0	3824	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	1985	4.24	1.00	12	0.54	5024.00	21234.00	31600	20230717	-32.59	18700	20221104	13.90	31600	-32.59	20230717	18800	13.30	20230103	31600	-32.59	20230717	18700	13.90	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
60	20231020	140612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-250	5	-1.15	949222250	45005	142.76	21500	21650	20750	28250	15250	21750	21091.48	7.99	0	3777	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	2003	4.28	1.01	12	0.48	5024.00	21234.00	31600	20230717	-31.96	18700	20221104	14.97	31600	-31.96	20230717	18800	14.36	20230103	31600	-31.96	20230717	18700	14.97	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
61	20231020	130556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-650	5	-2.99	830729650	39475	125.22	21500	21650	20750	28250	15250	21750	21044.45	7.99	0	1824	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	1966	4.20	0.99	12	0.42	5024.00	21234.00	31600	20230717	-33.23	18700	20221104	12.83	31600	-33.23	20230717	18800	12.23	20230103	31600	-33.23	20230717	18700	12.83	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
62	20231020	120606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-650	5	-2.99	707327900	33640	106.71	21500	21650	20750	28250	15250	21750	21026.39	7.99	0	-934	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	1966	4.20	0.99	12	0.36	5024.00	21234.00	31600	20230717	-33.23	18700	20221104	12.83	31600	-33.23	20230717	18800	12.23	20230103	31600	-33.23	20230717	18700	12.83	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
63	20231020	110611	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-750	5	-3.45	648585900	30836	97.81	21500	21650	20750	28250	15250	21750	21033.40	7.99	0	-1157	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	1957	4.18	0.99	12	0.33	5024.00	21234.00	31600	20230717	-33.54	18700	20221104	12.30	31600	-33.54	20230717	18800	11.70	20230103	31600	-33.54	20230717	18700	12.30	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
64	20231020	100605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	-750	5	-3.45	520311400	24706	78.37	21500	21650	20750	28250	15250	21750	21060.12	7.99	0	-2772	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	1957	4.18	0.99	12	0.27	5024.00	21234.00	31600	20230717	-33.54	18700	20221104	12.30	31600	-33.54	20230717	18800	11.70	20230103	31600	-33.54	20230717	18700	12.30	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
65	20231020	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-200	5	-0.92	13962550	649	2.06	21500	21650	21500	28250	15250	21750	21513.94	7.99	0	-17	22550	22150	21850	21450	21150	22000	21300	47	6500	500	16090	50	1	9317745	2008	4.29	1.01	12	0.01	5024.00	21234.00	31600	20230717	-31.80	18700	20221104	15.24	31600	-31.80	20230717	18800	14.63	20230103	31600	-31.80	20230717	18700	15.24	20221104	3.36	N	083450	500	46 억		744381	N	N	0	N	00	N
66	20231019	160602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-600	5	-2.68	680436500	31234	159.85	22000	22250	21550	29050	15650	22350	21785.16	8.04	0	-4938	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2027	4.33	1.02	12	0.34	5024.00	21234.00	31600	20230717	-31.17	18700	20221104	16.31	31600	-31.17	20230717	18800	15.69	20230103	31600	-31.17	20230717	18700	16.31	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
67	20231019	150600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-650	5	-2.91	606327100	27810	142.33	22000	22250	21600	29050	15650	22350	21802.48	8.04	0	-4868	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2022	4.32	1.02	12	0.30	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
68	20231019	140605	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-650	5	-2.91	522213350	23923	122.44	22000	22250	21600	29050	15650	22350	21828.92	8.04	0	-4678	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2022	4.32	1.02	12	0.26	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
69	20231019	130559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-700	5	-3.13	455800400	20855	106.74	22000	22250	21600	29050	15650	22350	21855.69	8.04	0	-4597	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2017	4.31	1.02	12	0.22	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
70	20231019	120604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-550	5	-2.46	347349850	15849	81.11	22000	22250	21700	29050	15650	22350	21916.20	8.04	0	-4016	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2031	4.34	1.03	12	0.17	5024.00	21234.00	31600	20230717	-31.01	18700	20221104	16.58	31600	-31.01	20230717	18800	15.96	20230103	31600	-31.01	20230717	18700	16.58	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
71	20231019	110602	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-400	5	-1.79	266068300	12122	62.04	22000	22250	21700	29050	15650	22350	21949.21	8.04	0	-3553	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2045	4.37	1.03	12	0.13	5024.00	21234.00	31600	20230717	-30.54	18700	20221104	17.38	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18700	17.38	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
72	20231019	100557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-400	5	-1.79	184718100	8430	43.14	22000	22250	21700	29050	15650	22350	21911.99	8.04	0	-2565	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2045	4.37	1.03	12	0.09	5024.00	21234.00	31600	20230717	-30.54	18700	20221104	17.38	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18700	17.38	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
73	20231019	090604	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-450	5	-2.01	17711500	807	4.13	22000	22000	21800	29050	15650	22350	21947.34	8.04	0	283	23050	22700	22450	22100	21850	22650	22050	47	6700	500	16530	50	1	9317745	2041	4.36	1.03	12	0.01	5024.00	21234.00	31600	20230717	-30.70	18700	20221104	17.11	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18700	17.11	20221104	3.38	N	083450	500	46 억		749333	N	N	0	N	00	N
74	20231018	160606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-400	5	-1.76	435307450	19317	64.26	22350	22800	22200	29550	15950	22750	22534.95	8.07	0	-2902	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2083	4.45	1.05	12	0.21	5024.00	21234.00	31600	20230717	-29.27	18700	20221104	19.52	31600	-29.27	20230717	18800	18.88	20230103	31600	-29.27	20230717	18700	19.52	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
75	20231018	150559	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-400	5	-1.76	408837750	18133	60.32	22350	22800	22200	29550	15950	22750	22546.61	8.07	0	-2742	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2083	4.45	1.05	12	0.19	5024.00	21234.00	31600	20230717	-29.27	18700	20221104	19.52	31600	-29.27	20230717	18800	18.88	20230103	31600	-29.27	20230717	18700	19.52	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
76	20231018	140553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-450	5	-1.98	360124150	15948	53.05	22350	22800	22300	29550	15950	22750	22581.15	8.07	0	-2214	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2078	4.44	1.05	12	0.17	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18700	19.25	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
77	20231018	130550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-350	5	-1.54	323776350	14324	47.65	22350	22800	22350	29550	15950	22750	22603.77	8.07	0	-1492	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2087	4.46	1.05	12	0.15	5024.00	21234.00	31600	20230717	-29.11	18700	20221104	19.79	31600	-29.11	20230717	18800	19.15	20230103	31600	-29.11	20230717	18700	19.79	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
78	20231018	120601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-200	5	-0.88	226728750	10007	33.29	22350	22800	22350	29550	15950	22750	22657.02	8.07	0	-621	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2101	4.49	1.06	12	0.11	5024.00	21234.00	31600	20230717	-28.64	18700	20221104	20.59	31600	-28.64	20230717	18800	19.95	20230103	31600	-28.64	20230717	18700	20.59	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
79	20231018	110555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-100	5	-0.44	150105300	6622	22.03	22350	22800	22350	29550	15950	22750	22667.67	8.07	0	311	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2110	4.51	1.07	12	0.07	5024.00	21234.00	31600	20230717	-28.32	18700	20221104	21.12	31600	-28.32	20230717	18800	20.48	20230103	31600	-28.32	20230717	18700	21.12	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
80	20231018	100600	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-50	5	-0.22	74063000	3275	10.89	22350	22800	22350	29550	15950	22750	22614.66	8.07	0	-1441	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2115	4.52	1.07	12	0.04	5024.00	21234.00	31600	20230717	-28.16	18700	20221104	21.39	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18700	21.39	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
81	20231018	090553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-300	5	-1.32	10013100	447	1.49	22350	22550	22350	29550	15950	22750	22400.67	8.07	0	126	23450	23100	22500	22150	21550	23275	22325	47	6800	500	16830	50	1	9317745	2092	4.47	1.06	12	0.00	5024.00	21234.00	31600	20230717	-28.96	18700	20221104	20.05	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18700	20.05	20221104	3.37	N	083450	500	46 억		752378	N	N	0	N	00	N
82	20231017	160556	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	750	2	3.41	674309300	29993	135.29	22000	22850	21900	28600	15400	22000	22478.36	7.97	0	9954	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2120	4.53	1.07	12	0.32	5024.00	21234.00	31600	20230717	-28.01	18700	20221104	21.66	31600	-28.01	20230717	18800	21.01	20230103	31600	-28.01	20230717	18700	21.66	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
83	20231017	150558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	700	2	3.18	598805000	26671	120.30	22000	22850	21900	28600	15400	22000	22451.54	7.97	0	8452	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2115	4.52	1.07	12	0.29	5024.00	21234.00	31600	20230717	-28.16	18700	20221104	21.39	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18700	21.39	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
84	20231017	140601	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	650	2	2.95	552267250	24621	111.06	22000	22850	21900	28600	15400	22000	22430.74	7.97	0	8333	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2110	4.51	1.07	12	0.26	5024.00	21234.00	31600	20230717	-28.32	18700	20221104	21.12	31600	-28.32	20230717	18800	20.48	20230103	31600	-28.32	20230717	18700	21.12	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
85	20231017	130555	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	750	2	3.41	439910600	19684	88.79	22000	22750	21900	28600	15400	22000	22348.64	7.97	0	6434	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2120	4.53	1.07	12	0.21	5024.00	21234.00	31600	20230717	-28.01	18700	20221104	21.66	31600	-28.01	20230717	18800	21.01	20230103	31600	-28.01	20230717	18700	21.66	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
86	20231017	120557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	450	2	2.05	315451750	14193	64.02	22000	22550	21900	28600	15400	22000	22225.87	7.97	0	3400	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2092	4.47	1.06	12	0.15	5024.00	21234.00	31600	20230717	-28.96	18700	20221104	20.05	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18700	20.05	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
87	20231017	110552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	550	2	2.50	297228000	13382	60.36	22000	22550	21900	28600	15400	22000	22211.03	7.97	0	3368	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2101	4.49	1.06	12	0.14	5024.00	21234.00	31600	20230717	-28.64	18700	20221104	20.59	31600	-28.64	20230717	18800	19.95	20230103	31600	-28.64	20230717	18700	20.59	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
88	20231017	100548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	150	2	0.68	162180900	7344	33.13	22000	22200	21900	28600	15400	22000	22083.46	7.97	0	-1499	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2064	4.41	1.04	12	0.08	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18700	18.45	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
89	20231017	090552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	100	2	0.45	21557700	974	4.39	22000	22200	22000	28600	15400	22000	22133.16	7.97	0	-484	22800	22400	22000	21600	21200	22200	21400	47	6600	500	16280	50	1	9317745	2059	4.40	1.04	12	0.01	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18700	18.18	20221104	3.35	N	083450	500	46 억		742433	N	N	0	N	00	N
90	20231016	160553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-450	5	-2.00	479268250	21941	130.90	22400	22400	21600	29150	15750	22450	21843.27	8.07	0	-9579	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2050	4.38	1.04	12	0.24	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18700	17.65	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
91	20231016	150553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-600	5	-2.67	436671750	20001	119.32	22400	22400	21600	29150	15750	22450	21832.50	8.07	0	-10190	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2036	4.35	1.03	12	0.21	5024.00	21234.00	31600	20230717	-30.85	18700	20221104	16.84	31600	-30.85	20230717	18800	16.22	20230103	31600	-30.85	20230717	18700	16.84	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
92	20231016	140553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-750	5	-3.34	324105850	14815	88.38	22400	22400	21650	29150	15750	22450	21876.87	8.07	0	-9425	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2022	4.32	1.02	12	0.16	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
93	20231016	130550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-700	5	-3.12	305050700	13938	83.15	22400	22400	21650	29150	15750	22450	21886.26	8.07	0	-9307	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2027	4.33	1.02	12	0.15	5024.00	21234.00	31600	20230717	-31.17	18700	20221104	16.31	31600	-31.17	20230717	18800	15.69	20230103	31600	-31.17	20230717	18700	16.31	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
94	20231016	120550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-800	5	-3.56	271538550	12397	73.96	22400	22400	21650	29150	15750	22450	21903.57	8.07	0	-8896	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2017	4.31	1.02	12	0.13	5024.00	21234.00	31600	20230717	-31.49	18700	20221104	15.78	31600	-31.49	20230717	18800	15.16	20230103	31600	-31.49	20230717	18700	15.78	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
95	20231016	110548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-750	5	-3.34	239147700	10905	65.06	22400	22400	21650	29150	15750	22450	21930.10	8.07	0	-7827	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2022	4.32	1.02	12	0.12	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
96	20231016	100544	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-550	5	-2.45	123862850	5621	33.53	22400	22400	21900	29150	15750	22450	22035.73	8.07	0	-3987	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2041	4.36	1.03	12	0.06	5024.00	21234.00	31600	20230717	-30.70	18700	20221104	17.11	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18700	17.11	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
97	20231016	090547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	-400	5	-1.78	29931600	1354	8.08	22400	22400	21950	29150	15750	22450	22106.06	8.07	0	-728	22983	22716	22433	22166	21883	22725	22175	47	6700	500	16610	50	1	9317745	2055	4.39	1.04	12	0.01	5024.00	21234.00	31600	20230717	-30.22	18700	20221104	17.91	31600	-30.22	20230717	18800	17.29	20230103	31600	-30.22	20230717	18700	17.91	20221104	3.37	N	083450	500	46 억		752009	N	N	0	N	00	N
98	20231012	160603	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	500	2	2.28	397077400	17749	42.74	22100	22650	22100	28500	15400	21950	22371.82	8.05	0	1084	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2092	4.47	1.06	12	0.19	5024.00	21234.00	31600	20230717	-28.96	18700	20221104	20.05	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18700	20.05	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
99	20231012	150552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	450	2	2.05	361527750	16166	38.93	22100	22650	22100	28500	15400	21950	22363.46	8.05	0	1109	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2087	4.46	1.05	12	0.17	5024.00	21234.00	31600	20230717	-29.11	18700	20221104	19.79	31600	-29.11	20230717	18800	19.15	20230103	31600	-29.11	20230717	18700	19.79	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
100	20231012	140550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	350	2	1.59	330633950	14782	35.60	22100	22650	22100	28500	15400	21950	22367.34	8.05	0	528	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2078	4.44	1.05	12	0.16	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18700	19.25	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
101	20231012	130549	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	350	2	1.59	282702500	12634	30.42	22100	22650	22100	28500	15400	21950	22376.33	8.05	0	15	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2078	4.44	1.05	12	0.14	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18700	19.25	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
102	20231012	120558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	350	2	1.59	260750300	11648	28.05	22100	22650	22100	28500	15400	21950	22385.84	8.05	0	-122	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2078	4.44	1.05	12	0.13	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18700	19.25	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
103	20231012	110557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	350	2	1.59	208965950	9336	22.48	22100	22650	22100	28500	15400	21950	22382.81	8.05	0	958	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2078	4.44	1.05	12	0.10	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18700	19.25	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
104	20231012	100553	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	550	2	2.51	159820900	7145	17.21	22100	22650	22100	28500	15400	21950	22368.22	8.05	0	1881	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2096	4.48	1.06	12	0.08	5024.00	21234.00	31600	20230717	-28.80	18700	20221104	20.32	31600	-28.80	20230717	18800	19.68	20230103	31600	-28.80	20230717	18700	20.32	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
105	20231012	090557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	300	2	1.37	60586850	2726	6.56	22100	22350	22100	28500	15400	21950	22225.55	8.05	0	932	23050	22500	22150	21600	21250	22775	21875	47	6550	500	16240	50	1	9317745	2073	4.43	1.05	12	0.03	5024.00	21234.00	31600	20230717	-29.59	18700	20221104	18.98	31600	-29.59	20230717	18800	18.35	20230103	31600	-29.59	20230717	18700	18.98	20221104	3.38	N	083450	500	46 억		749965	N	N	0	N	00	N
106	20231011	160551	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	550	2	2.57	922919300	41482	91.48	21800	22700	21800	27800	15000	21400	22252.14	7.99	0	9280	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2045	4.37	1.03	12	0.45	5024.00	21234.00	31600	20230717	-30.54	18700	20221104	17.38	31600	-30.54	20230717	18800	16.76	20230103	31600	-30.54	20230717	18700	17.38	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
107	20231011	150552	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	650	2	3.04	865643350	38877	85.74	21800	22700	21800	27800	15000	21400	22266.21	7.99	0	9036	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2055	4.39	1.04	12	0.42	5024.00	21234.00	31600	20230717	-30.22	18700	20221104	17.91	31600	-30.22	20230717	18800	17.29	20230103	31600	-30.22	20230717	18700	17.91	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
108	20231011	140557	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	700	2	3.27	785312900	35234	77.71	21800	22700	21800	27800	15000	21400	22288.50	7.99	0	8913	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2059	4.40	1.04	12	0.38	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18700	18.18	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
109	20231011	130548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	900	2	4.21	756995200	33956	74.89	21800	22700	21800	27800	15000	21400	22293.42	7.99	0	9246	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2078	4.44	1.05	12	0.36	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18700	19.25	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
110	20231011	120558	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	1050	2	4.91	715932700	32114	70.82	21800	22700	21800	27800	15000	21400	22293.48	7.99	0	9736	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2092	4.47	1.06	12	0.34	5024.00	21234.00	31600	20230717	-28.96	18700	20221104	20.05	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18700	20.05	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
111	20231011	110554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	1200	2	5.61	525264050	23639	52.13	21800	22700	21800	27800	15000	21400	22220.23	7.99	0	12498	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2106	4.50	1.06	12	0.25	5024.00	21234.00	31600	20230717	-28.48	18700	20221104	20.86	31600	-28.48	20230717	18800	20.21	20230103	31600	-28.48	20230717	18700	20.86	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
112	20231011	100550	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	700	2	3.27	295707450	13412	29.58	21800	22200	21800	27800	15000	21400	22047.98	7.99	0	7017	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2059	4.40	1.04	12	0.14	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18700	18.18	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
113	20231011	090554	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	600	2	2.80	65959850	3010	6.64	21800	22000	21800	27800	15000	21400	21913.57	7.99	0	1385	22966	22182	21716	20932	20466	21950	20700	47	6400	500	15830	50	1	9317745	2050	4.38	1.04	12	0.03	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18700	17.65	20221104	3.39	N	083450	500	46 억		744628	N	N	0	N	00	N
114	20231010	160547	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-750	5	-3.39	986322650	45254	359.59	22000	22500	21250	28750	15550	22150	21795.11	8.11	0	-12175	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	1994	4.26	1.01	12	0.49	5024.00	21234.00	31600	20230717	-32.28	18700	20221104	14.44	31600	-32.28	20230717	18800	13.83	20230103	31600	-32.28	20230717	18700	14.44	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
115	20231010	150545	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-800	5	-3.61	898788050	41161	327.06	22000	22500	21250	28750	15550	22150	21835.72	8.11	0	-12089	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	1989	4.25	1.01	12	0.44	5024.00	21234.00	31600	20230717	-32.44	18700	20221104	14.17	31600	-32.44	20230717	18800	13.56	20230103	31600	-32.44	20230717	18700	14.17	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
116	20231010	140548	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-450	5	-2.03	584204250	26506	210.62	22000	22500	21650	28750	15550	22150	22040.35	8.11	0	-7585	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	2022	4.32	1.02	12	0.28	5024.00	21234.00	31600	20230717	-31.33	18700	20221104	16.04	31600	-31.33	20230717	18800	15.43	20230103	31600	-31.33	20230717	18700	16.04	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
117	20231010	130543	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-400	5	-1.81	472442450	21360	169.73	22000	22500	21750	28750	15550	22150	22118.05	8.11	0	-5107	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	2027	4.33	1.02	12	0.23	5024.00	21234.00	31600	20230717	-31.17	18700	20221104	16.31	31600	-31.17	20230717	18800	15.69	20230103	31600	-31.17	20230717	18700	16.31	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
118	20231010	120542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-150	5	-0.68	376825550	16984	134.95	22000	22500	22000	28750	15550	22150	22187.15	8.11	0	-3571	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	2050	4.38	1.04	12	0.18	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18700	17.65	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
119	20231010	110535	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-50	5	-0.23	333028100	14996	119.16	22000	22500	22000	28750	15550	22150	22207.89	8.11	0	-2495	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	2059	4.40	1.04	12	0.16	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18700	18.18	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
120	20231010	100539	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	0	3	0.00	250364600	11252	89.41	22000	22500	22000	28750	15550	22150	22250.90	8.11	0	-1474	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	2064	4.41	1.04	12	0.12	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18700	18.45	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
121	20231010	090536	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	150	2	0.68	106876750	4817	38.28	22000	22450	22000	28750	15550	22150	22187.60	8.11	0	1495	22550	22350	22050	21850	21550	22450	21950	47	6600	500	16390	50	1	9317745	2078	4.44	1.05	12	0.05	5024.00	21234.00	31600	20230717	-29.43	18700	20221104	19.25	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18700	19.25	20221104	3.39	N	083450	500	46 억		755326	N	N	0	N	00	N
122	20231006	160542	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	350	2	1.61	269814400	12228	49.31	21800	22250	21750	28300	15300	21800	22066.57	8.09	0	2518	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2064	4.41	1.04	12	0.13	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18700	18.45	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N
123	20231006	150531	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	300	2	1.38	252781000	11458	46.21	21800	22250	21750	28300	15300	21800	22062.88	8.09	0	2058	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2059	4.40	1.04	12	0.12	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18700	18.18	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N
124	20231006	140533	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	300	2	1.38	182914900	8287	33.42	21800	22250	21750	28300	15300	21800	22074.47	8.09	0	1693	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2059	4.40	1.04	12	0.09	5024.00	21234.00	31600	20230717	-30.06	18700	20221104	18.18	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18700	18.18	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N
125	20231006	130528	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	350	2	1.61	167917050	7609	30.69	21800	22250	21750	28300	15300	21800	22070.31	8.09	0	1669	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2064	4.41	1.04	12	0.08	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18700	18.45	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N
126	20231006	120527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	350	2	1.61	131410500	5956	24.02	21800	22250	21750	28300	15300	21800	22066.19	8.09	0	1094	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2064	4.41	1.04	12	0.06	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18700	18.45	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N
127	20231006	110522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	400	2	1.83	111372200	5052	20.37	21800	22200	21750	28300	15300	21800	22048.07	8.09	0	1138	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2069	4.42	1.05	12	0.05	5024.00	21234.00	31600	20230717	-29.75	18700	20221104	18.72	31600	-29.75	20230717	18800	18.09	20230103	31600	-29.75	20230717	18700	18.72	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N
128	20231006	100527	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	350	2	1.61	78595700	3573	14.41	21800	22200	21750	28300	15300	21800	22000.43	8.09	0	249	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2064	4.41	1.04	12	0.04	5024.00	21234.00	31600	20230717	-29.91	18700	20221104	18.45	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18700	18.45	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N
129	20231006	090522	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	200	2	0.92	25917000	1186	4.78	21800	22000	21750	28300	15300	21800	21855.19	8.09	0	101	22766	22282	22016	21532	21266	22150	21400	47	6500	500	16130	50	1	9317745	2050	4.38	1.04	12	0.01	5024.00	21234.00	31600	20230717	-30.38	18700	20221104	17.65	31600	-30.38	20230717	18800	17.02	20230103	31600	-30.38	20230717	18700	17.65	20221104	3.44	N	083450	500	46 억		754243	N	N	0	N	00	N