KissMeData/146320/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	160855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18520	-420	5	-2.22	734157510	39332	59.44	18940	19350	18450	24600	13260	18940	18666.03	0.96	0	-9431	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2363	22.18	3.13	12	0.31	835.00	5908.00	24450	20230524	-24.25	13450	20230103	37.70	24450	-24.25	20230524	13450	37.70	20230103	24450	-24.25	20230524	13450	37.70	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
3	20231031	150904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18560	-380	5	-2.01	663833390	35539	53.70	18940	19350	18450	24600	13260	18940	18679.01	0.96	0	-9368	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2368	22.23	3.14	12	0.28	835.00	5908.00	24450	20230524	-24.09	13450	20230103	37.99	24450	-24.09	20230524	13450	37.99	20230103	24450	-24.09	20230524	13450	37.99	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
4	20231031	140911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18570	-370	5	-1.95	519238090	27756	41.94	18940	19350	18450	24600	13260	18940	18707.24	0.96	0	-8583	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2370	22.24	3.14	12	0.22	835.00	5908.00	24450	20230524	-24.05	13450	20230103	38.07	24450	-24.05	20230524	13450	38.07	20230103	24450	-24.05	20230524	13450	38.07	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
5	20231031	130904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18470	-470	5	-2.48	447700730	23904	36.12	18940	19350	18450	24600	13260	18940	18729.11	0.96	0	-7192	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2357	22.12	3.13	12	0.19	835.00	5908.00	24450	20230524	-24.46	13450	20230103	37.32	24450	-24.46	20230524	13450	37.32	20230103	24450	-24.46	20230524	13450	37.32	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
6	20231031	120902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18530	-410	5	-2.16	364362990	19413	29.34	18940	19350	18450	24600	13260	18940	18769.02	0.96	0	-5310	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2364	22.19	3.14	12	0.15	835.00	5908.00	24450	20230524	-24.21	13450	20230103	37.77	24450	-24.21	20230524	13450	37.77	20230103	24450	-24.21	20230524	13450	37.77	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
7	20231031	110926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18700	-240	5	-1.27	324268840	17259	26.08	18940	19350	18450	24600	13260	18940	18788.39	0.96	0	-4744	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2386	22.40	3.17	12	0.14	835.00	5908.00	24450	20230524	-23.52	13450	20230103	39.03	24450	-23.52	20230524	13450	39.03	20230103	24450	-23.52	20230524	13450	39.03	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
8	20231031	100911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18610	-330	5	-1.74	226599940	12002	18.14	18940	19350	18610	24600	13260	18940	18880.18	0.96	0	-4522	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2375	22.29	3.15	12	0.09	835.00	5908.00	24450	20230524	-23.89	13450	20230103	38.36	24450	-23.89	20230524	13450	38.36	20230103	24450	-23.89	20230524	13450	38.36	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
9	20231031	090911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19150	210	2	1.11	40224070	2114	3.19	18940	19350	18800	24600	13260	18940	19027.47	0.96	0	26	20006	19472	18836	18302	17666	19740	18570	64	5660	500	13630	10	1	12760303	2444	22.93	3.24	12	0.02	835.00	5908.00	24450	20230524	-21.68	13450	20230103	42.38	24450	-21.68	20230524	13450	42.38	20230103	24450	-21.68	20230524	13450	42.38	20230103	1.87	N	146320	500	63 억		123121	N	N	0	N	00	N
10	20231030	160854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18940	340	2	1.83	1229520740	65785	58.69	18600	19370	18200	24150	13020	18600	18689.91	1.05	0	-11347	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2417	22.68	3.21	12	0.52	835.00	5908.00	24450	20230524	-22.54	13450	20230103	40.82	24450	-22.54	20230524	13450	40.82	20230103	24450	-22.54	20230524	13450	40.82	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
11	20231030	150835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18940	340	2	1.83	1184320570	63398	56.56	18600	19370	18200	24150	13020	18600	18680.72	1.05	0	-11045	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2417	22.68	3.21	12	0.50	835.00	5908.00	24450	20230524	-22.54	13450	20230103	40.82	24450	-22.54	20230524	13450	40.82	20230103	24450	-22.54	20230524	13450	40.82	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
12	20231030	140833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18440	-160	5	-0.86	593782930	32333	28.85	18600	18600	18200	24150	13020	18600	18364.61	1.05	0	-10871	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2353	22.08	3.12	12	0.25	835.00	5908.00	24450	20230524	-24.58	13450	20230103	37.10	24450	-24.58	20230524	13450	37.10	20230103	24450	-24.58	20230524	13450	37.10	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
13	20231030	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18390	-210	5	-1.13	403899460	21975	19.61	18600	18600	18200	24150	13020	18600	18379.95	1.05	0	-6514	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2347	22.02	3.11	12	0.17	835.00	5908.00	24450	20230524	-24.79	13450	20230103	36.73	24450	-24.79	20230524	13450	36.73	20230103	24450	-24.79	20230524	13450	36.73	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
14	20231030	120830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18290	-310	5	-1.67	367716430	20000	17.84	18600	18600	18200	24150	13020	18600	18385.82	1.05	0	-5866	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2334	21.90	3.10	12	0.16	835.00	5908.00	24450	20230524	-25.19	13450	20230103	35.99	24450	-25.19	20230524	13450	35.99	20230103	24450	-25.19	20230524	13450	35.99	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
15	20231030	110831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18430	-170	5	-0.91	265056550	14398	12.85	18600	18600	18200	24150	13020	18600	18409.26	1.05	0	-3917	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2352	22.07	3.12	12	0.11	835.00	5908.00	24450	20230524	-24.62	13450	20230103	37.03	24450	-24.62	20230524	13450	37.03	20230103	24450	-24.62	20230524	13450	37.03	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
16	20231030	100829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18440	-160	5	-0.86	181029070	9831	8.77	18600	18600	18200	24150	13020	18600	18414.11	1.05	0	-2694	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2353	22.08	3.12	12	0.08	835.00	5908.00	24450	20230524	-24.58	13450	20230103	37.10	24450	-24.58	20230524	13450	37.10	20230103	24450	-24.58	20230524	13450	37.10	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
17	20231030	090826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18370	-230	5	-1.24	38919900	2104	1.88	18600	18600	18370	24150	13020	18600	18498.05	1.05	0	-1062	19500	19050	18460	18010	17420	19275	18235	64	5550	500	13390	10	1	12760303	2344	22.00	3.11	12	0.02	835.00	5908.00	24450	20230524	-24.87	13450	20230103	36.58	24450	-24.87	20230524	13450	36.58	20230103	24450	-24.87	20230524	13450	36.58	20230103	1.88	N	146320	500	63 억		134051	N	N	0	N	00	N
18	20231027	160755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18600	750	2	4.20	2075379570	111797	359.74	17870	18910	17870	23200	12500	17850	18563.75	0.96	0	14571	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2373	22.28	3.15	12	0.88	835.00	5908.00	24450	20230524	-23.93	13450	20230103	38.29	24450	-23.93	20230524	13450	38.29	20230103	24450	-23.93	20230524	13450	38.29	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
19	20231027	150829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18620	770	2	4.31	2033066040	109520	352.41	17870	18910	17870	23200	12500	17850	18563.42	0.96	0	15061	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2376	22.30	3.15	12	0.86	835.00	5908.00	24450	20230524	-23.84	13450	20230103	38.44	24450	-23.84	20230524	13450	38.44	20230103	24450	-23.84	20230524	13450	38.44	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
20	20231027	140826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18530	680	2	3.81	1849853870	99657	320.68	17870	18910	17870	23200	12500	17850	18562.21	0.96	0	13353	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2364	22.19	3.14	12	0.78	835.00	5908.00	24450	20230524	-24.21	13450	20230103	37.77	24450	-24.21	20230524	13450	37.77	20230103	24450	-24.21	20230524	13450	37.77	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
21	20231027	130818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18660	810	2	4.54	1735969920	93511	300.90	17870	18910	17870	23200	12500	17850	18564.34	0.96	0	16277	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2381	22.35	3.16	12	0.73	835.00	5908.00	24450	20230524	-23.68	13450	20230103	38.74	24450	-23.68	20230524	13450	38.74	20230103	24450	-23.68	20230524	13450	38.74	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
22	20231027	120831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18880	1030	2	5.77	1496776170	80768	259.90	17870	18910	17870	23200	12500	17850	18531.80	0.96	0	19285	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2409	22.61	3.20	12	0.63	835.00	5908.00	24450	20230524	-22.78	13450	20230103	40.37	24450	-22.78	20230524	13450	40.37	20230103	24450	-22.78	20230524	13450	40.37	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
23	20231027	110836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18850	1000	2	5.60	1285152920	69554	223.81	17870	18910	17870	23200	12500	17850	18477.05	0.96	0	14224	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2405	22.57	3.19	12	0.55	835.00	5908.00	24450	20230524	-22.90	13450	20230103	40.15	24450	-22.90	20230524	13450	40.15	20230103	24450	-22.90	20230524	13450	40.15	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
24	20231027	100826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18600	750	2	4.20	550838320	30356	97.68	17870	18660	17870	23200	12500	17850	18145.95	0.96	0	3220	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2373	22.28	3.15	12	0.24	835.00	5908.00	24450	20230524	-23.93	13450	20230103	38.29	24450	-23.93	20230524	13450	38.29	20230103	24450	-23.93	20230524	13450	38.29	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
25	20231027	090824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18350	500	2	2.80	99901390	5528	17.79	17870	18350	17870	23200	12500	17850	18071.89	0.96	0	1786	18350	18100	17880	17630	17410	17990	17520	64	5350	500	12850	10	1	12760303	2342	21.98	3.11	12	0.04	835.00	5908.00	24450	20230524	-24.95	13450	20230103	36.43	24450	-24.95	20230524	13450	36.43	20230103	24450	-24.95	20230524	13450	36.43	20230103	1.85	N	146320	500	63 억		122349	N	N	0	N	00	N
26	20231026	160815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17850	-390	5	-2.14	554454820	31058	72.49	18000	18130	17660	23700	12770	18240	17852.26	1.01	0	-6423	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2278	21.38	3.02	12	0.24	835.00	5908.00	24450	20230524	-26.99	13450	20230103	32.71	24450	-26.99	20230524	13450	32.71	20230103	24450	-26.99	20230524	13450	32.71	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
27	20231026	150814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	-240	5	-1.32	531470940	29773	69.49	18000	18130	17660	23700	12770	18240	17850.77	1.01	0	-6421	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2297	21.56	3.05	12	0.23	835.00	5908.00	24450	20230524	-26.38	13450	20230103	33.83	24450	-26.38	20230524	13450	33.83	20230103	24450	-26.38	20230524	13450	33.83	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
28	20231026	140816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17870	-370	5	-2.03	455632020	25556	59.65	18000	18090	17660	23700	12770	18240	17828.77	1.01	0	-5143	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2280	21.40	3.02	12	0.20	835.00	5908.00	24450	20230524	-26.91	13450	20230103	32.86	24450	-26.91	20230524	13450	32.86	20230103	24450	-26.91	20230524	13450	32.86	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
29	20231026	130815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17730	-510	5	-2.80	368009350	20626	48.14	18000	18090	17660	23700	12770	18240	17842.01	1.01	0	-3365	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2262	21.23	3.00	12	0.16	835.00	5908.00	24450	20230524	-27.48	13450	20230103	31.82	24450	-27.48	20230524	13450	31.82	20230103	24450	-27.48	20230524	13450	31.82	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
30	20231026	120811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17790	-450	5	-2.47	295929110	16565	38.66	18000	18090	17660	23700	12770	18240	17864.72	1.01	0	-4089	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2270	21.31	3.01	12	0.13	835.00	5908.00	24450	20230524	-27.24	13450	20230103	32.27	24450	-27.24	20230524	13450	32.27	20230103	24450	-27.24	20230524	13450	32.27	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
31	20231026	110821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17850	-390	5	-2.14	271746260	15208	35.50	18000	18090	17660	23700	12770	18240	17868.64	1.01	0	-4110	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2278	21.38	3.02	12	0.12	835.00	5908.00	24450	20230524	-26.99	13450	20230103	32.71	24450	-26.99	20230524	13450	32.71	20230103	24450	-26.99	20230524	13450	32.71	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
32	20231026	100818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18080	-160	5	-0.88	224205430	12560	29.32	18000	18080	17660	23700	12770	18240	17850.75	1.01	0	-3829	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2307	21.65	3.06	12	0.10	835.00	5908.00	24450	20230524	-26.05	13450	20230103	34.42	24450	-26.05	20230524	13450	34.42	20230103	24450	-26.05	20230524	13450	34.42	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
33	20231026	090815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17840	-400	5	-2.19	36816290	2057	4.80	18000	18000	17700	23700	12770	18240	17898.05	1.01	0	-1304	19106	18672	18386	17952	17666	18530	17810	64	5460	500	13130	10	1	12760303	2276	21.37	3.02	12	0.02	835.00	5908.00	24450	20230524	-27.03	13450	20230103	32.64	24450	-27.03	20230524	13450	32.64	20230103	24450	-27.03	20230524	13450	32.64	20230103	1.88	N	146320	500	63 억		128558	N	N	0	N	00	N
34	20231025	160817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18240	-400	5	-2.15	794787190	42830	78.89	18700	18820	18100	24200	13050	18640	18557.60	1.04	0	-3966	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2327	21.84	3.09	12	0.34	835.00	5908.00	24450	20230524	-25.40	13450	20230103	35.61	24450	-25.40	20230524	13450	35.61	20230103	24450	-25.40	20230524	13450	35.61	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
35	20231025	150817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18250	-390	5	-2.09	766432190	41276	76.02	18700	18820	18100	24200	13050	18640	18568.47	1.04	0	-3583	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2329	21.86	3.09	12	0.32	835.00	5908.00	24450	20230524	-25.36	13450	20230103	35.69	24450	-25.36	20230524	13450	35.69	20230103	24450	-25.36	20230524	13450	35.69	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
36	20231025	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18300	-340	5	-1.82	733537450	39477	72.71	18700	18820	18100	24200	13050	18640	18581.39	1.04	0	-2883	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2335	21.92	3.10	12	0.31	835.00	5908.00	24450	20230524	-25.15	13450	20230103	36.06	24450	-25.15	20230524	13450	36.06	20230103	24450	-25.15	20230524	13450	36.06	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
37	20231025	130813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18250	-390	5	-2.09	665968600	35765	65.87	18700	18820	18250	24200	13050	18640	18620.68	1.04	0	-2902	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2329	21.86	3.09	12	0.28	835.00	5908.00	24450	20230524	-25.36	13450	20230103	35.69	24450	-25.36	20230524	13450	35.69	20230103	24450	-25.36	20230524	13450	35.69	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
38	20231025	120814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18500	-140	5	-0.75	577180070	30931	56.97	18700	18820	18500	24200	13050	18640	18660.25	1.04	0	-56	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2361	22.16	3.13	12	0.24	835.00	5908.00	24450	20230524	-24.34	13450	20230103	37.55	24450	-24.34	20230524	13450	37.55	20230103	24450	-24.34	20230524	13450	37.55	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
39	20231025	110816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18570	-70	5	-0.38	522855900	28001	51.57	18700	18820	18500	24200	13050	18640	18672.76	1.04	0	487	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2370	22.24	3.14	12	0.22	835.00	5908.00	24450	20230524	-24.05	13450	20230103	38.07	24450	-24.05	20230524	13450	38.07	20230103	24450	-24.05	20230524	13450	38.07	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
40	20231025	100817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18690	50	2	0.27	291058440	15611	28.75	18700	18820	18500	24200	13050	18640	18644.45	1.04	0	1081	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2385	22.38	3.16	12	0.12	835.00	5908.00	24450	20230524	-23.56	13450	20230103	38.96	24450	-23.56	20230524	13450	38.96	20230103	24450	-23.56	20230524	13450	38.96	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
41	20231025	090811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18710	70	2	0.38	103513930	5540	10.20	18700	18750	18590	24200	13050	18640	18684.82	1.04	0	1708	19373	19006	18333	17966	17293	19190	18150	64	5560	500	13420	10	1	12760303	2387	22.41	3.17	12	0.04	835.00	5908.00	24450	20230524	-23.48	13450	20230103	39.11	24450	-23.48	20230524	13450	39.11	20230103	24450	-23.48	20230524	13450	39.11	20230103	1.94	N	146320	500	63 억		132730	N	N	0	N	00	N
42	20231024	160755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18640	690	2	3.84	994810380	54243	156.92	17950	18700	17660	23300	12570	17950	18339.88	0.93	0	14545	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2379	22.32	3.16	12	0.43	835.00	5908.00	24450	20230524	-23.76	13450	20230103	38.59	24450	-23.76	20230524	13450	38.59	20230103	24450	-23.76	20230524	13450	38.59	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
43	20231024	150809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18580	630	2	3.51	925500300	50519	146.14	17950	18700	17660	23300	12570	17950	18319.85	0.93	0	13741	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2371	22.25	3.14	12	0.40	835.00	5908.00	24450	20230524	-24.01	13450	20230103	38.14	24450	-24.01	20230524	13450	38.14	20230103	24450	-24.01	20230524	13450	38.14	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
44	20231024	140754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18600	650	2	3.62	733578230	40213	116.33	17950	18700	17660	23300	12570	17950	18242.32	0.93	0	10402	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2373	22.28	3.15	12	0.32	835.00	5908.00	24450	20230524	-23.93	13450	20230103	38.29	24450	-23.93	20230524	13450	38.29	20230103	24450	-23.93	20230524	13450	38.29	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
45	20231024	130800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18420	470	2	2.62	502787640	27748	80.27	17950	18470	17660	23300	12570	17950	18119.78	0.93	0	5426	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2350	22.06	3.12	12	0.22	835.00	5908.00	24450	20230524	-24.66	13450	20230103	36.95	24450	-24.66	20230524	13450	36.95	20230103	24450	-24.66	20230524	13450	36.95	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
46	20231024	120807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18280	330	2	1.84	365335630	20261	58.61	17950	18290	17660	23300	12570	17950	18031.47	0.93	0	1783	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2333	21.89	3.09	12	0.16	835.00	5908.00	24450	20230524	-25.24	13450	20230103	35.91	24450	-25.24	20230524	13450	35.91	20230103	24450	-25.24	20230524	13450	35.91	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
47	20231024	110803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17930	-20	5	-0.11	266990240	14849	42.96	17950	18240	17660	23300	12570	17950	17980.35	0.93	0	-2277	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2288	21.47	3.03	12	0.12	835.00	5908.00	24450	20230524	-26.67	13450	20230103	33.31	24450	-26.67	20230524	13450	33.31	20230103	24450	-26.67	20230524	13450	33.31	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
48	20231024	100755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17970	20	2	0.11	148063250	8193	23.70	17950	18240	17950	23300	12570	17950	18071.92	0.93	0	455	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2293	21.52	3.04	12	0.06	835.00	5908.00	24450	20230524	-26.50	13450	20230103	33.61	24450	-26.50	20230524	13450	33.61	20230103	24450	-26.50	20230524	13450	33.61	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
49	20231024	090802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18120	170	2	0.95	7948750	439	1.27	17950	18240	17950	23300	12570	17950	18106.49	0.93	0	-85	18816	18382	17906	17472	16996	18600	17690	64	5350	500	12920	10	1	12760303	2312	21.70	3.07	12	0.00	835.00	5908.00	24450	20230524	-25.89	13450	20230103	34.72	24450	-25.89	20230524	13450	34.72	20230103	24450	-25.89	20230524	13450	34.72	20230103	1.95	N	146320	500	63 억		118186	N	N	0	N	00	N
50	20231023	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17950	120	2	0.67	617585910	34564	31.70	17430	18340	17430	23150	12490	17830	17867.89	0.95	0	-3428	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2290	21.50	3.04	12	0.27	835.00	5908.00	24450	20230524	-26.58	13450	20230103	33.46	24450	-26.58	20230524	13450	33.46	20230103	24450	-26.58	20230524	13450	33.46	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
51	20231023	150755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17830	0	3	0.00	610422920	34163	31.33	17430	18340	17430	23150	12490	17830	17867.95	0.95	0	-3329	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2275	21.35	3.02	12	0.27	835.00	5908.00	24450	20230524	-27.08	13450	20230103	32.57	24450	-27.08	20230524	13450	32.57	20230103	24450	-27.08	20230524	13450	32.57	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
52	20231023	140752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17700	-130	5	-0.73	560795260	31367	28.77	17430	18340	17430	23150	12490	17830	17878.51	0.95	0	-1226	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2259	21.20	3.00	12	0.25	835.00	5908.00	24450	20230524	-27.61	13450	20230103	31.60	24450	-27.61	20230524	13450	31.60	20230103	24450	-27.61	20230524	13450	31.60	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
53	20231023	130759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17730	-100	5	-0.56	470555780	26268	24.09	17430	18340	17430	23150	12490	17830	17913.65	0.95	0	-2051	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2262	21.23	3.00	12	0.21	835.00	5908.00	24450	20230524	-27.48	13450	20230103	31.82	24450	-27.48	20230524	13450	31.82	20230103	24450	-27.48	20230524	13450	31.82	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
54	20231023	120751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17770	-60	5	-0.34	446551450	24913	22.85	17430	18340	17430	23150	12490	17830	17924.44	0.95	0	-1932	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2268	21.28	3.01	12	0.20	835.00	5908.00	24450	20230524	-27.32	13450	20230103	32.12	24450	-27.32	20230524	13450	32.12	20230103	24450	-27.32	20230524	13450	32.12	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
55	20231023	110749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17980	150	2	0.84	326193710	18165	16.66	17430	18340	17430	23150	12490	17830	17957.26	0.95	0	-747	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2294	21.53	3.04	12	0.14	835.00	5908.00	24450	20230524	-26.46	13450	20230103	33.68	24450	-26.46	20230524	13450	33.68	20230103	24450	-26.46	20230524	13450	33.68	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
56	20231023	100742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17950	120	2	0.67	255612760	14255	13.07	17430	18340	17430	23150	12490	17830	17931.45	0.95	0	-631	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2290	21.50	3.04	12	0.11	835.00	5908.00	24450	20230524	-26.58	13450	20230103	33.46	24450	-26.58	20230524	13450	33.46	20230103	24450	-26.58	20230524	13450	33.46	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
57	20231023	090759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17910	80	2	0.45	28156870	1587	1.46	17430	18300	17430	23150	12490	17830	17742.20	0.95	0	154	19070	18450	17620	17000	16170	18760	17310	64	5320	500	12830	10	1	12760303	2285	21.45	3.03	12	0.01	835.00	5908.00	24450	20230524	-26.75	13450	20230103	33.16	24450	-26.75	20230524	13450	33.16	20230103	24450	-26.75	20230524	13450	33.16	20230103	1.98	N	146320	500	63 억		121100	N	N	0	N	00	N
58	20231020	160748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17830	140	2	0.79	1901974400	108918	194.43	17690	18240	16790	22950	12390	17690	17462.22	0.97	0	-4837	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2275	21.35	3.02	12	0.85	835.00	5908.00	24450	20230524	-27.08	13450	20230103	32.57	24450	-27.08	20230524	13450	32.57	20230103	24450	-27.08	20230524	13450	32.57	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
59	20231020	150747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17760	70	2	0.40	1861552780	106661	190.40	17690	18240	16790	22950	12390	17690	17452.98	0.97	0	-4856	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2266	21.27	3.01	12	0.84	835.00	5908.00	24450	20230524	-27.36	13450	20230103	32.04	24450	-27.36	20230524	13450	32.04	20230103	24450	-27.36	20230524	13450	32.04	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
60	20231020	140752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17980	290	2	1.64	1542673770	88992	158.86	17690	18240	16790	22950	12390	17690	17334.97	0.97	0	-6767	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2294	21.53	3.04	12	0.70	835.00	5908.00	24450	20230524	-26.46	13450	20230103	33.68	24450	-26.46	20230524	13450	33.68	20230103	24450	-26.46	20230524	13450	33.68	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
61	20231020	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17360	-330	5	-1.87	1056045330	61598	109.96	17690	17890	16790	22950	12390	17690	17144.15	0.97	0	-10868	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2215	20.79	2.94	12	0.48	835.00	5908.00	24450	20230524	-29.00	13450	20230103	29.07	24450	-29.00	20230524	13450	29.07	20230103	24450	-29.00	20230524	13450	29.07	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
62	20231020	120743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	-690	5	-3.90	986560630	57553	102.74	17690	17890	16790	22950	12390	17690	17141.78	0.97	0	-12767	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2169	20.36	2.88	12	0.45	835.00	5908.00	24450	20230524	-30.47	13450	20230103	26.39	24450	-30.47	20230524	13450	26.39	20230103	24450	-30.47	20230524	13450	26.39	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
63	20231020	110751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16820	-870	5	-4.92	859727810	50021	89.29	17690	17890	16790	22950	12390	17690	17187.34	0.97	0	-12319	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2146	20.14	2.85	12	0.39	835.00	5908.00	24450	20230524	-31.21	13450	20230103	25.06	24450	-31.21	20230524	13450	25.06	20230103	24450	-31.21	20230524	13450	25.06	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
64	20231020	100742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17080	-610	5	-3.45	427564350	24441	43.63	17690	17890	17030	22950	12390	17690	17493.73	0.97	0	-7461	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2179	20.46	2.89	12	0.19	835.00	5908.00	24450	20230524	-30.14	13450	20230103	26.99	24450	-30.14	20230524	13450	26.99	20230103	24450	-30.14	20230524	13450	26.99	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
65	20231020	090744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17660	-30	5	-0.17	39639310	2243	4.00	17690	17700	17600	22950	12390	17690	17672.45	0.97	0	-1470	18830	18260	17820	17250	16810	18040	17030	64	5260	500	12730	10	1	12760303	2253	21.15	2.99	12	0.02	835.00	5908.00	24450	20230524	-27.77	13450	20230103	31.30	24450	-27.77	20230524	13450	31.30	20230103	24450	-27.77	20230524	13450	31.30	20230103	1.96	N	146320	500	63 억		123879	N	N	0	N	00	N
66	20231019	160740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17690	-320	5	-1.78	990189640	56019	43.58	18000	18390	17380	23400	12610	18010	17675.90	1.07	0	-12263	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2257	21.19	2.99	12	0.44	835.00	5908.00	24450	20230524	-27.65	13450	20230103	31.52	24450	-27.65	20230524	13450	31.52	20230103	24450	-27.65	20230524	13450	31.52	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
67	20231019	150734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17600	-410	5	-2.28	960944880	54361	42.29	18000	18390	17380	23400	12610	18010	17677.10	1.07	0	-11574	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2246	21.08	2.98	12	0.43	835.00	5908.00	24450	20230524	-28.02	13450	20230103	30.86	24450	-28.02	20230524	13450	30.86	20230103	24450	-28.02	20230524	13450	30.86	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
68	20231019	140744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17420	-590	5	-3.28	816002820	46074	35.84	18000	18390	17380	23400	12610	18010	17710.70	1.07	0	-12261	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2223	20.86	2.95	12	0.36	835.00	5908.00	24450	20230524	-28.75	13450	20230103	29.52	24450	-28.75	20230524	13450	29.52	20230103	24450	-28.75	20230524	13450	29.52	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
69	20231019	130736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17450	-560	5	-3.11	670170980	37697	29.32	18000	18390	17400	23400	12610	18010	17777.83	1.07	0	-10917	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2227	20.90	2.95	12	0.30	835.00	5908.00	24450	20230524	-28.63	13450	20230103	29.74	24450	-28.63	20230524	13450	29.74	20230103	24450	-28.63	20230524	13450	29.74	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
70	20231019	120742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17520	-490	5	-2.72	508492380	28440	22.12	18000	18390	17500	23400	12610	18010	17879.48	1.07	0	-8846	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2236	20.98	2.97	12	0.22	835.00	5908.00	24450	20230524	-28.34	13450	20230103	30.26	24450	-28.34	20230524	13450	30.26	20230103	24450	-28.34	20230524	13450	30.26	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
71	20231019	110738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17740	-270	5	-1.50	377947180	21014	16.35	18000	18390	17740	23400	12610	18010	17985.49	1.07	0	-9207	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2264	21.25	3.00	12	0.16	835.00	5908.00	24450	20230524	-27.44	13450	20230103	31.90	24450	-27.44	20230524	13450	31.90	20230103	24450	-27.44	20230524	13450	31.90	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
72	20231019	100732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18090	80	2	0.44	239011880	13258	10.31	18000	18390	17820	23400	12610	18010	18027.75	1.07	0	-5116	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2308	21.66	3.06	12	0.10	835.00	5908.00	24450	20230524	-26.01	13450	20230103	34.50	24450	-26.01	20230524	13450	34.50	20230103	24450	-26.01	20230524	13450	34.50	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
73	20231019	090742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17900	-110	5	-0.61	58753730	3274	2.55	18000	18020	17820	23400	12610	18010	17945.55	1.07	0	-794	19850	18930	18470	17550	17090	18700	17320	64	5390	500	12960	10	1	12760303	2284	21.44	3.03	12	0.03	835.00	5908.00	24450	20230524	-26.79	13450	20230103	33.09	24450	-26.79	20230524	13450	33.09	20230103	24450	-26.79	20230524	13450	33.09	20230103	1.97	N	146320	500	63 억		136182	N	N	0	N	00	N
74	20231018	160744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18010	-790	5	-4.20	2397021110	128458	163.81	18900	19390	18010	24400	13160	18800	18660.23	0.99	0	9166	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2298	21.57	3.05	12	1.01	835.00	5908.00	24450	20230524	-26.34	13450	20230103	33.90	24450	-26.34	20230524	13450	33.90	20230103	24450	-26.34	20230524	13450	33.90	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
75	20231018	150736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18130	-670	5	-3.56	2300825310	123133	157.02	18900	19390	18130	24400	13160	18800	18685.65	0.99	0	8066	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2313	21.71	3.07	12	0.96	835.00	5908.00	24450	20230524	-25.85	13450	20230103	34.80	24450	-25.85	20230524	13450	34.80	20230103	24450	-25.85	20230524	13450	34.80	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
76	20231018	140726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18190	-610	5	-3.24	2019683080	107669	137.30	18900	19390	18180	24400	13160	18800	18758.24	0.99	0	1044	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2321	21.78	3.08	12	0.84	835.00	5908.00	24450	20230524	-25.60	13450	20230103	35.24	24450	-25.60	20230524	13450	35.24	20230103	24450	-25.60	20230524	13450	35.24	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
77	20231018	130724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18280	-520	5	-2.77	1701202740	90215	115.04	18900	19390	18270	24400	13160	18800	18857.24	0.99	0	-2645	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2333	21.89	3.09	12	0.71	835.00	5908.00	24450	20230524	-25.24	13450	20230103	35.91	24450	-25.24	20230524	13450	35.91	20230103	24450	-25.24	20230524	13450	35.91	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
78	20231018	120737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18440	-360	5	-1.91	1470222440	77627	98.99	18900	19390	18400	24400	13160	18800	18939.67	0.99	0	-7979	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2353	22.08	3.12	12	0.61	835.00	5908.00	24450	20230524	-24.58	13450	20230103	37.10	24450	-24.58	20230524	13450	37.10	20230103	24450	-24.58	20230524	13450	37.10	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
79	20231018	110731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18820	20	2	0.11	1146109160	60176	76.74	18900	19390	18710	24400	13160	18800	19046.16	0.99	0	-7556	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2401	22.54	3.19	12	0.47	835.00	5908.00	24450	20230524	-23.03	13450	20230103	39.93	24450	-23.03	20230524	13450	39.93	20230103	24450	-23.03	20230524	13450	39.93	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
80	20231018	100739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19090	290	2	1.54	730476790	38231	48.75	18900	19390	18710	24400	13160	18800	19107.33	0.99	0	-745	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2436	22.86	3.23	12	0.30	835.00	5908.00	24450	20230524	-21.92	13450	20230103	41.93	24450	-21.92	20230524	13450	41.93	20230103	24450	-21.92	20230524	13450	41.93	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
81	20231018	090728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18920	120	2	0.64	99323990	5275	6.73	18900	18920	18710	24400	13160	18800	18829.47	0.99	0	400	19466	19132	18706	18372	17946	19300	18540	64	5600	500	13530	10	1	12760303	2414	22.66	3.20	12	0.04	835.00	5908.00	24450	20230524	-22.62	13450	20230103	40.67	24450	-22.62	20230524	13450	40.67	20230103	24450	-22.62	20230524	13450	40.67	20230103	1.99	N	146320	500	63 억		126682	N	N	0	N	00	N
82	20231017	160731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18800	270	2	1.46	1466970270	78418	177.65	18530	19040	18280	24050	12980	18530	18707.03	0.86	0	15767	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2399	22.51	3.18	12	0.61	835.00	5908.00	24450	20230524	-23.11	13450	20230103	39.78	24450	-23.11	20230524	13450	39.78	20230103	24450	-23.11	20230524	13450	39.78	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
83	20231017	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18840	310	2	1.67	1385440530	74097	167.86	18530	19040	18280	24050	12980	18530	18697.66	0.86	0	15575	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2404	22.56	3.19	12	0.58	835.00	5908.00	24450	20230524	-22.94	13450	20230103	40.07	24450	-22.94	20230524	13450	40.07	20230103	24450	-22.94	20230524	13450	40.07	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
84	20231017	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18750	220	2	1.19	1273940330	68173	154.44	18530	19040	18280	24050	12980	18530	18686.88	0.86	0	14396	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2393	22.46	3.17	12	0.53	835.00	5908.00	24450	20230524	-23.31	13450	20230103	39.41	24450	-23.31	20230524	13450	39.41	20230103	24450	-23.31	20230524	13450	39.41	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
85	20231017	130731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18870	340	2	1.83	1180086540	63182	143.13	18530	19040	18280	24050	12980	18530	18677.57	0.86	0	13534	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2408	22.60	3.19	12	0.50	835.00	5908.00	24450	20230524	-22.82	13450	20230103	40.30	24450	-22.82	20230524	13450	40.30	20230103	24450	-22.82	20230524	13450	40.30	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
86	20231017	120735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18770	240	2	1.30	1022069360	54812	124.17	18530	19040	18280	24050	12980	18530	18646.82	0.86	0	9618	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2395	22.48	3.18	12	0.43	835.00	5908.00	24450	20230524	-23.23	13450	20230103	39.55	24450	-23.23	20230524	13450	39.55	20230103	24450	-23.23	20230524	13450	39.55	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
87	20231017	110727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18730	200	2	1.08	693166840	37387	84.70	18530	18820	18280	24050	12980	18530	18540.32	0.86	0	7258	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2390	22.43	3.17	12	0.29	835.00	5908.00	24450	20230524	-23.39	13450	20230103	39.26	24450	-23.39	20230524	13450	39.26	20230103	24450	-23.39	20230524	13450	39.26	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
88	20231017	100721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18460	-70	5	-0.38	354374880	19192	43.48	18530	18670	18280	24050	12980	18530	18464.72	0.86	0	-977	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2356	22.11	3.12	12	0.15	835.00	5908.00	24450	20230524	-24.50	13450	20230103	37.25	24450	-24.50	20230524	13450	37.25	20230103	24450	-24.50	20230524	13450	37.25	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
89	20231017	090727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18660	130	2	0.70	40626340	2178	4.93	18530	18670	18530	24050	12980	18530	18653.05	0.86	0	-114	19323	18926	18413	18016	17503	19125	18215	64	5520	500	13340	10	1	12760303	2381	22.35	3.16	12	0.02	835.00	5908.00	24450	20230524	-23.68	13450	20230103	38.74	24450	-23.68	20230524	13450	38.74	20230103	24450	-23.68	20230524	13450	38.74	20230103	1.97	N	146320	500	63 억		109733	N	N	0	N	00	N
90	20231016	160728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18530	10	2	0.05	811153480	44141	45.83	18320	18810	17900	24050	12970	18520	18374.64	0.93	0	-6774	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2364	22.19	3.14	12	0.35	835.00	5908.00	24450	20230524	-24.21	13450	20230103	37.77	24450	-24.21	20230524	13450	37.77	20230103	24450	-24.21	20230524	13450	37.77	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
91	20231016	150728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18470	-50	5	-0.27	760525260	41405	42.99	18320	18810	17900	24050	12970	18520	18367.96	0.93	0	-6938	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2357	22.12	3.13	12	0.32	835.00	5908.00	24450	20230524	-24.46	13450	20230103	37.32	24450	-24.46	20230524	13450	37.32	20230103	24450	-24.46	20230524	13450	37.32	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
92	20231016	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18560	40	2	0.22	684311030	37279	38.71	18320	18810	17900	24050	12970	18520	18356.47	0.93	0	-5444	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2368	22.23	3.14	12	0.29	835.00	5908.00	24450	20230524	-24.09	13450	20230103	37.99	24450	-24.09	20230524	13450	37.99	20230103	24450	-24.09	20230524	13450	37.99	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
93	20231016	130723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18170	-350	5	-1.89	523072780	28557	29.65	18320	18810	17900	24050	12970	18520	18316.80	0.93	0	-7117	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2319	21.76	3.08	12	0.22	835.00	5908.00	24450	20230524	-25.69	13450	20230103	35.09	24450	-25.69	20230524	13450	35.09	20230103	24450	-25.69	20230524	13450	35.09	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
94	20231016	120724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18020	-500	5	-2.70	513183490	28011	29.08	18320	18810	17900	24050	12970	18520	18320.78	0.93	0	-7267	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2299	21.58	3.05	12	0.22	835.00	5908.00	24450	20230524	-26.30	13450	20230103	33.98	24450	-26.30	20230524	13450	33.98	20230103	24450	-26.30	20230524	13450	33.98	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
95	20231016	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18140	-380	5	-2.05	426006920	23180	24.07	18320	18810	18100	24050	12970	18520	18378.21	0.93	0	-6052	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2315	21.72	3.07	12	0.18	835.00	5908.00	24450	20230524	-25.81	13450	20230103	34.87	24450	-25.81	20230524	13450	34.87	20230103	24450	-25.81	20230524	13450	34.87	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
96	20231016	100716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18390	-130	5	-0.70	300705160	16311	16.94	18320	18810	18100	24050	12970	18520	18435.73	0.93	0	-2186	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2347	22.02	3.11	12	0.13	835.00	5908.00	24450	20230524	-24.79	13450	20230103	36.73	24450	-24.79	20230524	13450	36.73	20230103	24450	-24.79	20230524	13450	36.73	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
97	20231016	090719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18510	-10	5	-0.05	31248270	1711	1.78	18320	18510	18100	24050	12970	18520	18263.16	0.93	0	65	19213	18866	18333	17986	17453	19040	18160	64	5530	500	13330	10	1	12760303	2362	22.17	3.13	12	0.01	835.00	5908.00	24450	20230524	-24.29	13450	20230103	37.62	24450	-24.29	20230524	13450	37.62	20230103	24450	-24.29	20230524	13450	37.62	20230103	1.97	N	146320	500	63 억		118376	N	N	0	N	00	N
98	20231012	160740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18320	500	2	2.81	1451956110	79507	118.41	18130	18420	17930	23150	12480	17820	18265.93	0.75	0	16416	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2338	21.94	3.10	12	0.62	835.00	5908.00	24450	20230524	-25.07	13450	20230103	36.21	24450	-25.07	20230524	13450	36.21	20230103	24450	-25.07	20230524	13450	36.21	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
99	20231012	150723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18320	500	2	2.81	1434557280	78557	117.00	18130	18420	17930	23150	12480	17820	18265.37	0.75	0	16368	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2338	21.94	3.10	12	0.62	835.00	5908.00	24450	20230524	-25.07	13450	20230103	36.21	24450	-25.07	20230524	13450	36.21	20230103	24450	-25.07	20230524	13450	36.21	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
100	20231012	140722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18340	520	2	2.92	1293383170	70881	105.57	18130	18420	17930	23150	12480	17820	18251.56	0.75	0	16512	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2340	21.96	3.10	12	0.56	835.00	5908.00	24450	20230524	-24.99	13450	20230103	36.36	24450	-24.99	20230524	13450	36.36	20230103	24450	-24.99	20230524	13450	36.36	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
101	20231012	130724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18140	320	2	1.80	841299000	46218	68.84	18130	18370	17930	23150	12480	17820	18208.81	0.75	0	8987	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2315	21.72	3.07	12	0.36	835.00	5908.00	24450	20230524	-25.81	13450	20230103	34.87	24450	-25.81	20230524	13450	34.87	20230103	24450	-25.81	20230524	13450	34.87	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
102	20231012	120732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17960	140	2	0.79	792576530	43517	64.81	18130	18370	17950	23150	12480	17820	18219.54	0.75	0	9032	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2292	21.51	3.04	12	0.34	835.00	5908.00	24450	20230524	-26.54	13450	20230103	33.53	24450	-26.54	20230524	13450	33.53	20230103	24450	-26.54	20230524	13450	33.53	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
103	20231012	110731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18070	250	2	1.40	743665530	40805	60.77	18130	18370	18010	23150	12480	17820	18232.02	0.75	0	9183	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2306	21.64	3.06	12	0.32	835.00	5908.00	24450	20230524	-26.09	13450	20230103	34.35	24450	-26.09	20230524	13450	34.35	20230103	24450	-26.09	20230524	13450	34.35	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
104	20231012	100726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18150	330	2	1.85	643806720	35292	52.56	18130	18370	18010	23150	12480	17820	18250.94	0.75	0	12848	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2316	21.74	3.07	12	0.28	835.00	5908.00	24450	20230524	-25.77	13450	20230103	34.94	24450	-25.77	20230524	13450	34.94	20230103	24450	-25.77	20230524	13450	34.94	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
105	20231012	090732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18230	410	2	2.30	203710390	11198	16.68	18130	18290	18090	23150	12480	17820	18216.80	0.75	0	7170	18653	18236	17883	17466	17113	18445	17675	64	5330	500	12830	10	1	12760303	2326	21.83	3.09	12	0.09	835.00	5908.00	24450	20230524	-25.44	13450	20230103	35.54	24450	-25.44	20230524	13450	35.54	20230103	24450	-25.44	20230524	13450	35.54	20230103	2.05	N	146320	500	63 억		96271	N	N	0	N	00	N
106	20231011	160722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17820	290	2	1.65	1212355520	67055	114.03	17530	18300	17530	22750	12280	17530	18080.02	0.66	0	10985	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2274	21.34	3.02	12	0.53	835.00	5908.00	24450	20230524	-27.12	13450	20230103	32.49	24450	-27.12	20230524	13450	32.49	20230103	24450	-27.12	20230524	13450	32.49	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
107	20231011	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18070	540	2	3.08	1140274550	63034	107.20	17530	18300	17530	22750	12280	17530	18089.83	0.66	0	9395	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2306	21.64	3.06	12	0.49	835.00	5908.00	24450	20230524	-26.09	13450	20230103	34.35	24450	-26.09	20230524	13450	34.35	20230103	24450	-26.09	20230524	13450	34.35	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
108	20231011	140730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18220	690	2	3.94	901008480	49903	84.86	17530	18290	17530	22750	12280	17530	18055.20	0.66	0	8345	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2325	21.82	3.08	12	0.39	835.00	5908.00	24450	20230524	-25.48	13450	20230103	35.46	24450	-25.48	20230524	13450	35.46	20230103	24450	-25.48	20230524	13450	35.46	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
109	20231011	130720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17900	370	2	2.11	279782360	15664	26.64	17530	18030	17530	22750	12280	17530	17861.49	0.66	0	-163	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2284	21.44	3.03	12	0.12	835.00	5908.00	24450	20230524	-26.79	13450	20230103	33.09	24450	-26.79	20230524	13450	33.09	20230103	24450	-26.79	20230524	13450	33.09	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
110	20231011	120735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17750	220	2	1.25	241585920	13522	23.00	17530	18030	17530	22750	12280	17530	17866.14	0.66	0	-754	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2265	21.26	3.00	12	0.11	835.00	5908.00	24450	20230524	-27.40	13450	20230103	31.97	24450	-27.40	20230524	13450	31.97	20230103	24450	-27.40	20230524	13450	31.97	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
111	20231011	110728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17750	220	2	1.25	212953880	11908	20.25	17530	18030	17530	22750	12280	17530	17883.26	0.66	0	-143	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2265	21.26	3.00	12	0.09	835.00	5908.00	24450	20230524	-27.40	13450	20230103	31.97	24450	-27.40	20230524	13450	31.97	20230103	24450	-27.40	20230524	13450	31.97	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
112	20231011	100724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17860	330	2	1.88	181001130	10116	17.20	17530	18030	17530	22750	12280	17530	17892.56	0.66	0	133	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2279	21.39	3.02	12	0.08	835.00	5908.00	24450	20230524	-26.95	13450	20230103	32.79	24450	-26.95	20230524	13450	32.79	20230103	24450	-26.95	20230524	13450	32.79	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
113	20231011	090728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17780	250	2	1.43	28925650	1635	2.78	17530	17780	17530	22750	12280	17530	17691.53	0.66	0	949	18576	18052	17726	17202	16876	17890	17040	64	5220	500	12620	10	1	12760303	2269	21.29	3.01	12	0.01	835.00	5908.00	24450	20230524	-27.28	13450	20230103	32.19	24450	-27.28	20230524	13450	32.19	20230103	24450	-27.28	20230524	13450	32.19	20230103	2.06	N	146320	500	63 억		84829	N	N	0	N	00	N
114	20231010	160719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17530	-570	5	-3.15	1036035260	58158	73.77	18100	18250	17400	23500	12670	18100	17813.82	0.74	0	-16317	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2237	20.99	2.97	12	0.46	835.00	5908.00	24450	20230524	-28.30	13450	20230103	30.33	24450	-28.30	20230524	13450	30.33	20230103	24450	-28.30	20230524	13450	30.33	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
115	20231010	150717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17560	-540	5	-2.98	1014096350	56907	72.18	18100	18250	17400	23500	12670	18100	17819.75	0.74	0	-15877	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2241	21.03	2.97	12	0.45	835.00	5908.00	24450	20230524	-28.18	13450	20230103	30.56	24450	-28.18	20230524	13450	30.56	20230103	24450	-28.18	20230524	13450	30.56	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
116	20231010	140722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17580	-520	5	-2.87	844184870	47205	59.88	18100	18250	17510	23500	12670	18100	17882.92	0.74	0	-13554	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2243	21.05	2.98	12	0.37	835.00	5908.00	24450	20230524	-28.10	13450	20230103	30.71	24450	-28.10	20230524	13450	30.71	20230103	24450	-28.10	20230524	13450	30.71	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
117	20231010	130714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17640	-460	5	-2.54	717813610	40010	50.75	18100	18250	17630	23500	12670	18100	17940.46	0.74	0	-13392	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2251	21.13	2.99	12	0.31	835.00	5908.00	24450	20230524	-27.85	13450	20230103	31.15	24450	-27.85	20230524	13450	31.15	20230103	24450	-27.85	20230524	13450	31.15	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
118	20231010	120714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17700	-400	5	-2.21	587508780	32639	41.40	18100	18250	17700	23500	12670	18100	17999.90	0.74	0	-11831	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2259	21.20	3.00	12	0.26	835.00	5908.00	24450	20230524	-27.61	13450	20230103	31.60	24450	-27.61	20230524	13450	31.60	20230103	24450	-27.61	20230524	13450	31.60	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
119	20231010	110702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17750	-350	5	-1.93	481126550	26638	33.79	18100	18250	17750	23500	12670	18100	18061.52	0.74	0	-10889	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2265	21.26	3.00	12	0.21	835.00	5908.00	24450	20230524	-27.40	13450	20230103	31.97	24450	-27.40	20230524	13450	31.97	20230103	24450	-27.40	20230524	13450	31.97	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
120	20231010	100709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17910	-190	5	-1.05	380241000	20975	26.60	18100	18250	17910	23500	12670	18100	18128.43	0.74	0	-6920	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2285	21.45	3.03	12	0.16	835.00	5908.00	24450	20230524	-26.75	13450	20230103	33.16	24450	-26.75	20230524	13450	33.16	20230103	24450	-26.75	20230524	13450	33.16	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
121	20231010	090703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18070	-30	5	-0.17	38000170	2106	2.67	18100	18100	17930	23500	12670	18100	18040.96	0.74	0	-497	19333	18716	17533	16916	15733	19025	17225	64	5400	500	13030	10	1	12760303	2306	21.64	3.06	12	0.02	835.00	5908.00	24450	20230524	-26.09	13450	20230103	34.35	24450	-26.09	20230524	13450	34.35	20230103	24450	-26.09	20230524	13450	34.35	20230103	2.12	N	146320	500	63 억		94558	N	N	0	N	00	N
122	20231006	160711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18100	1420	2	8.51	1386464910	78520	189.21	16350	18150	16350	21650	11680	16680	17656.64	0.48	0	31706	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2310	21.68	3.06	12	0.62	835.00	5908.00	24450	20230524	-25.97	13450	20230103	34.57	24450	-25.97	20230524	13450	34.57	20230103	24450	-25.97	20230524	13450	34.57	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N
123	20231006	150700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17980	1300	2	7.79	1262832860	71657	172.68	16350	18150	16350	21650	11680	16680	17623.30	0.48	0	27314	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2294	21.53	3.04	12	0.56	835.00	5908.00	24450	20230524	-26.46	13450	20230103	33.68	24450	-26.46	20230524	13450	33.68	20230103	24450	-26.46	20230524	13450	33.68	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N
124	20231006	140702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17920	1240	2	7.43	936827930	53566	129.08	16350	17940	16350	21650	11680	16680	17489.23	0.48	0	20415	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2287	21.46	3.03	12	0.42	835.00	5908.00	24450	20230524	-26.71	13450	20230103	33.23	24450	-26.71	20230524	13450	33.23	20230103	24450	-26.71	20230524	13450	33.23	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N
125	20231006	130653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	1120	2	6.71	672134460	38718	93.30	16350	17900	16350	21650	11680	16680	17359.74	0.48	0	14223	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2271	21.32	3.01	12	0.30	835.00	5908.00	24450	20230524	-27.20	13450	20230103	32.34	24450	-27.20	20230524	13450	32.34	20230103	24450	-27.20	20230524	13450	32.34	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N
126	20231006	120653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17750	1070	2	6.41	478950530	27863	67.14	16350	17870	16350	21650	11680	16680	17189.48	0.48	0	8169	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2265	21.26	3.00	12	0.22	835.00	5908.00	24450	20230524	-27.40	13450	20230103	31.97	24450	-27.40	20230524	13450	31.97	20230103	24450	-27.40	20230524	13450	31.97	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N
127	20231006	110646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	320	2	1.92	205268080	12230	29.47	16350	17200	16350	21650	11680	16680	16783.98	0.48	0	2106	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2169	20.36	2.88	12	0.10	835.00	5908.00	24450	20230524	-30.47	13450	20230103	26.39	24450	-30.47	20230524	13450	26.39	20230103	24450	-30.47	20230524	13450	26.39	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N
128	20231006	100651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16990	310	2	1.86	191911050	11447	27.58	16350	17200	16350	21650	11680	16680	16765.18	0.48	0	1805	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2168	20.35	2.88	12	0.09	835.00	5908.00	24450	20230524	-30.51	13450	20230103	26.32	24450	-30.51	20230524	13450	26.32	20230103	24450	-30.51	20230524	13450	26.32	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N
129	20231006	090648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	-40	5	-0.24	74486480	4537	10.93	16350	16650	16350	21650	11680	16680	16417.56	0.48	0	1023	17566	17122	16896	16452	16226	17010	16340	64	4970	500	12000	10	1	12760303	2123	19.93	2.82	12	0.04	835.00	5908.00	24450	20230524	-31.94	13450	20230103	23.72	24450	-31.94	20230524	13450	23.72	20230103	24450	-31.94	20230524	13450	23.72	20230103	2.21	N	146320	500	63 억		61859	N	N	0	N	00	N