KissMeData/200710/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	160938	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-1150	5	-4.93	5513712200	240179	148.53	23400	23950	22100	30350	16350	23350	22960.04	1.49	0	-3454	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	2981	49.89	1.74	12	1.79	445.00	12752.00	29300	20230721	-24.23	11550	20230103	92.21	29300	-24.23	20230721	11550	92.21	20230103	29300	-24.23	20230721	11550	92.21	20230103	5.59	N	200710	500	70 억		199436	N	N	37	N	00	N
3	20231031	150947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	-1000	5	-4.28	5038653750	218839	135.33	23400	23950	22350	30350	16350	23350	23024.04	1.49	0	-4622	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	3001	50.22	1.75	12	1.63	445.00	12752.00	29300	20230721	-23.72	11550	20230103	93.51	29300	-23.72	20230721	11550	93.51	20230103	29300	-23.72	20230721	11550	93.51	20230103	5.59	N	200710	500	70 억		199436	N	N	4	N	00	N
4	20231031	140954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-600	5	-2.57	4209562600	181966	112.53	23400	23950	22500	30350	16350	23350	23133.43	1.49	0	-6975	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	3055	51.12	1.78	12	1.36	445.00	12752.00	29300	20230721	-22.35	11550	20230103	96.97	29300	-22.35	20230721	11550	96.97	20230103	29300	-22.35	20230721	11550	96.97	20230103	5.59	N	200710	500	70 억		199436	N	N	4	N	00	N
5	20231031	130947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-550	5	-2.36	3604207400	155239	96.00	23400	23950	22700	30350	16350	23350	23216.90	1.49	0	-9082	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	3061	51.24	1.79	12	1.16	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	5.59	N	200710	500	70 억		199436	N	N	4	N	00	N
6	20231031	120946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-450	5	-1.93	3182900050	136741	84.56	23400	23950	22800	30350	16350	23350	23276.69	1.49	0	-9216	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	3075	51.46	1.80	12	1.02	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	5.59	N	200710	500	70 억		199436	N	N	4	N	00	N
7	20231031	111011	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-300	5	-1.28	2950913700	126653	78.32	23400	23950	22800	30350	16350	23350	23299.08	1.49	0	-8722	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	3095	51.80	1.81	12	0.94	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	5.59	N	200710	500	70 억		199436	N	N	4	N	00	N
8	20231031	100954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-150	5	-0.64	2345996950	100280	62.01	23400	23950	22950	30350	16350	23350	23394.60	1.49	0	-4200	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	3115	52.13	1.82	12	0.75	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	5.59	N	200710	500	70 억		199436	N	N	4	N	00	N
9	20231031	090954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	350	2	1.50	736316550	31013	19.18	23400	23950	23400	30350	16350	23350	23745.98	1.49	0	6731	24116	23732	23216	22832	22316	23925	23025	70	7000	500	16810	50	1	13427069	3182	53.26	1.86	12	0.23	445.00	12752.00	29300	20230721	-19.11	11550	20230103	105.19	29300	-19.11	20230721	11550	105.19	20230103	29300	-19.11	20230721	11550	105.19	20230103	5.59	N	200710	500	70 억		199436	N	N	4	N	00	N
10	20231030	160936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	150	2	0.65	3714690400	160377	58.32	23200	23600	22700	30150	16250	23200	23161.74	1.46	0	4102	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3135	52.47	1.83	12	1.19	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.63	N	200710	500	70 억		195770	N	N	4	N	00	N
11	20231030	150916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	0	3	0.00	3558672300	153686	55.89	23200	23600	22700	30150	16250	23200	23155.44	1.46	0	5578	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3115	52.13	1.82	12	1.14	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	5.63	N	200710	500	70 억		195770	N	N	7	N	00	N
12	20231030	140914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-100	5	-0.43	2984452550	128753	46.82	23200	23600	22700	30150	16250	23200	23179.66	1.46	0	4142	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3102	51.91	1.81	12	0.96	445.00	12752.00	29300	20230721	-21.16	11550	20230103	100.00	29300	-21.16	20230721	11550	100.00	20230103	29300	-21.16	20230721	11550	100.00	20230103	5.63	N	200710	500	70 억		195770	N	N	7	N	00	N
13	20231030	130917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	150	2	0.65	2589129200	111723	40.63	23200	23600	22700	30150	16250	23200	23174.52	1.46	0	5242	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3135	52.47	1.83	12	0.83	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.63	N	200710	500	70 억		195770	N	N	7	N	00	N
14	20231030	120910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	100	2	0.43	2186055150	94513	34.37	23200	23400	22700	30150	16250	23200	23129.60	1.46	0	-898	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3129	52.36	1.83	12	0.70	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	5.63	N	200710	500	70 억		195770	N	N	7	N	00	N
15	20231030	110911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	150	2	0.65	1970965300	85272	31.01	23200	23400	22700	30150	16250	23200	23113.76	1.46	0	-2086	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3135	52.47	1.83	12	0.64	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.63	N	200710	500	70 억		195770	N	N	7	N	00	N
16	20231030	100908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	100	2	0.43	1470958500	63787	23.20	23200	23400	22700	30150	16250	23200	23060.25	1.46	0	-5965	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3129	52.36	1.83	12	0.48	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	5.63	N	200710	500	70 억		195770	N	N	7	N	00	N
17	20231030	090905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	-50	5	-0.22	304412300	13147	4.78	23200	23400	23000	30150	16250	23200	23154.15	1.46	0	-2036	25166	24182	23616	22632	22066	23900	22350	70	6950	500	16700	50	1	13427069	3108	52.02	1.82	12	0.10	445.00	12752.00	29300	20230721	-20.99	11550	20230103	100.43	29300	-20.99	20230721	11550	100.43	20230103	29300	-20.99	20230721	11550	100.43	20230103	5.63	N	200710	500	70 억		195770	N	N	7	N	00	N
18	20231027	160836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	-800	5	-3.33	6386984750	271744	72.41	24300	24600	23050	31200	16800	24000	23503.57	2.02	0	-75531	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3115	52.13	1.82	12	2.02	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	5.47	N	200710	500	70 억		271378	N	N	7	N	00	N
19	20231027	150908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-750	5	-3.12	5961941350	253418	67.53	24300	24600	23050	31200	16800	24000	23525.39	2.02	0	-73551	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3122	52.25	1.82	12	1.89	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	5.47	N	200710	500	70 억		271378	N	N	10	N	00	N
20	20231027	140906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	-750	5	-3.12	5562768950	236223	62.95	24300	24600	23050	31200	16800	24000	23548.06	2.02	0	-71365	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3122	52.25	1.82	12	1.76	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	5.47	N	200710	500	70 억		271378	N	N	10	N	00	N
21	20231027	130857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-700	5	-2.92	4970178300	210680	56.14	24300	24600	23100	31200	16800	24000	23590.37	2.02	0	-60275	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3129	52.36	1.83	12	1.57	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	5.47	N	200710	500	70 억		271378	N	N	10	N	00	N
22	20231027	120911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-350	5	-1.46	4307719900	182303	48.58	24300	24600	23100	31200	16800	24000	23628.66	2.02	0	-48363	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3176	53.15	1.85	12	1.36	445.00	12752.00	29300	20230721	-19.28	11550	20230103	104.76	29300	-19.28	20230721	11550	104.76	20230103	29300	-19.28	20230721	11550	104.76	20230103	5.47	N	200710	500	70 억		271378	N	N	10	N	00	N
23	20231027	110916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-400	5	-1.67	3991821650	168870	45.00	24300	24600	23100	31200	16800	24000	23637.60	2.02	0	-46242	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3169	53.03	1.85	12	1.26	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.47	N	200710	500	70 억		271378	N	N	10	N	00	N
24	20231027	100905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-300	5	-1.25	3315389950	140292	37.38	24300	24600	23100	31200	16800	24000	23631.04	2.02	0	-38043	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3182	53.26	1.86	12	1.04	445.00	12752.00	29300	20230721	-19.11	11550	20230103	105.19	29300	-19.11	20230721	11550	105.19	20230103	29300	-19.11	20230721	11550	105.19	20230103	5.47	N	200710	500	70 억		271378	N	N	10	N	00	N
25	20231027	090904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	0	3	0.00	838079950	34491	9.19	24300	24600	23900	31200	16800	24000	24301.92	2.02	0	-8603	25433	24716	23883	23166	22333	25075	23525	70	7200	500	17280	50	1	13427069	3222	53.93	1.88	12	0.26	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.47	N	200710	500	70 억		271378	N	N	10	N	00	N
26	20231026	160853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-100	5	-0.41	8856335400	371111	64.85	23200	24600	23050	31300	16900	24100	23864.25	1.83	0	2709	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3222	53.93	1.88	12	2.76	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.67	N	200710	500	70 억		245785	N	N	10	N	00	N
27	20231026	150853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	0	3	0.00	8555777400	358621	62.67	23200	24600	23050	31300	16900	24100	23857.44	1.83	0	5726	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3236	54.16	1.89	12	2.67	445.00	12752.00	29300	20230721	-17.75	11550	20230103	108.66	29300	-17.75	20230721	11550	108.66	20230103	29300	-17.75	20230721	11550	108.66	20230103	5.67	N	200710	500	70 억		245785	N	N	75	N	00	N
28	20231026	140854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	0	3	0.00	7614338750	319492	55.83	23200	24600	23050	31300	16900	24100	23832.64	1.83	0	5312	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3236	54.16	1.89	12	2.38	445.00	12752.00	29300	20230721	-17.75	11550	20230103	108.66	29300	-17.75	20230721	11550	108.66	20230103	29300	-17.75	20230721	11550	108.66	20230103	5.67	N	200710	500	70 억		245785	N	N	75	N	00	N
29	20231026	130854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-300	5	-1.24	6936156850	291076	50.87	23200	24600	23050	31300	16900	24100	23829.37	1.83	0	872	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3196	53.48	1.87	12	2.17	445.00	12752.00	29300	20230721	-18.77	11550	20230103	106.06	29300	-18.77	20230721	11550	106.06	20230103	29300	-18.77	20230721	11550	106.06	20230103	5.67	N	200710	500	70 억		245785	N	N	75	N	00	N
30	20231026	120848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	100	2	0.41	5970057900	251015	43.86	23200	24600	23050	31300	16900	24100	23783.67	1.83	0	5332	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3249	54.38	1.90	12	1.87	445.00	12752.00	29300	20230721	-17.41	11550	20230103	109.52	29300	-17.41	20230721	11550	109.52	20230103	29300	-17.41	20230721	11550	109.52	20230103	5.67	N	200710	500	70 억		245785	N	N	75	N	00	N
31	20231026	110900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	100	2	0.41	5231310300	220425	38.52	23200	24600	23050	31300	16900	24100	23732.84	1.83	0	2187	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3249	54.38	1.90	12	1.64	445.00	12752.00	29300	20230721	-17.41	11550	20230103	109.52	29300	-17.41	20230721	11550	109.52	20230103	29300	-17.41	20230721	11550	109.52	20230103	5.67	N	200710	500	70 억		245785	N	N	75	N	00	N
32	20231026	100857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	0	3	0.00	3432432450	146381	25.58	23200	24200	23050	31300	16900	24100	23448.62	1.83	0	11330	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3236	54.16	1.89	12	1.09	445.00	12752.00	29300	20230721	-17.75	11550	20230103	108.66	29300	-17.75	20230721	11550	108.66	20230103	29300	-17.75	20230721	11550	108.66	20230103	5.67	N	200710	500	70 억		245785	N	N	75	N	00	N
33	20231026	090854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-700	5	-2.90	1079683950	46452	8.12	23200	23600	23050	31300	16900	24100	23243.00	1.83	0	12829	25466	24782	24166	23482	22866	24475	23175	70	7200	500	17350	50	1	13427069	3142	52.58	1.84	12	0.35	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	5.67	N	200710	500	70 억		245785	N	N	75	N	00	N
34	20231025	160856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	400	2	1.69	13897034950	569202	150.76	24150	24850	23550	30800	16600	23700	24415.09	1.83	0	2884	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3236	54.16	1.89	12	4.24	445.00	12752.00	29300	20230721	-17.75	11550	20230103	108.66	29300	-17.75	20230721	11550	108.66	20230103	29300	-17.75	20230721	11550	108.66	20230103	5.76	N	200710	500	70 억		245231	N	N	75	N	00	N
35	20231025	150856	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	450	2	1.90	13467551650	551392	146.04	24150	24850	23550	30800	16600	23700	24424.64	1.83	0	-328	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3243	54.27	1.89	12	4.11	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.76	N	200710	500	70 억		245231	N	N	0	N	00	N
36	20231025	140849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	750	2	3.16	12602624400	515738	136.60	24150	24850	23550	30800	16600	23700	24436.10	1.83	0	15359	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3283	54.94	1.92	12	3.84	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	5.76	N	200710	500	70 억		245231	N	N	0	N	00	N
37	20231025	130851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	450	2	1.90	11700441500	478419	126.71	24150	24850	23550	30800	16600	23700	24456.47	1.83	0	15653	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3243	54.27	1.89	12	3.56	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.76	N	200710	500	70 억		245231	N	N	0	N	00	N
38	20231025	120852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	850	2	3.59	10710763100	437661	115.92	24150	24850	23550	30800	16600	23700	24472.74	1.83	0	14402	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3296	55.17	1.93	12	3.26	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	5.76	N	200710	500	70 억		245231	N	N	0	N	00	N
39	20231025	110854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	950	2	4.01	9798569250	400647	106.11	24150	24850	23550	30800	16600	23700	24456.86	1.83	0	19557	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3310	55.39	1.93	12	2.98	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.76	N	200710	500	70 억		245231	N	N	0	N	00	N
40	20231025	100855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	1050	2	4.43	7483950900	306646	81.22	24150	24850	23550	30800	16600	23700	24405.83	1.83	0	5398	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3323	55.62	1.94	12	2.28	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	5.76	N	200710	500	70 억		245231	N	N	0	N	00	N
41	20231025	090850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	200	2	0.84	1014628600	42500	11.26	24150	24200	23550	30800	16600	23700	23873.61	1.83	0	-13648	24766	24232	23166	22632	21566	24500	22900	70	7100	500	17060	50	1	13427069	3209	53.71	1.87	12	0.32	445.00	12752.00	29300	20230721	-18.43	11550	20230103	106.93	29300	-18.43	20230721	11550	106.93	20230103	29300	-18.43	20230721	11550	106.93	20230103	5.76	N	200710	500	70 억		245231	N	N	0	N	00	N
42	20231024	160832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	1250	2	5.57	8688176200	376392	85.48	23150	23700	22100	29150	15750	22450	23081.53	1.53	0	40803	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3182	53.26	1.86	12	2.80	445.00	12752.00	29300	20230721	-19.11	11550	20230103	105.19	29300	-19.11	20230721	11550	105.19	20230103	29300	-19.11	20230721	11550	105.19	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
43	20231024	150846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	1150	2	5.12	8233893300	357191	81.12	23150	23650	22100	29150	15750	22450	23051.79	1.53	0	35535	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3169	53.03	1.85	12	2.66	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
44	20231024	140830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	1050	2	4.68	7310629600	318056	72.23	23150	23600	22100	29150	15750	22450	22985.35	1.53	0	27215	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3155	52.81	1.84	12	2.37	445.00	12752.00	29300	20230721	-19.80	11550	20230103	103.46	29300	-19.80	20230721	11550	103.46	20230103	29300	-19.80	20230721	11550	103.46	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
45	20231024	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	750	2	3.34	6391284000	278850	63.33	23150	23450	22100	29150	15750	22450	22920.15	1.53	0	21453	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3115	52.13	1.82	12	2.08	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
46	20231024	120845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	650	2	2.90	5505827350	240825	54.69	23150	23450	22100	29150	15750	22450	22862.36	1.53	0	10301	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3102	51.91	1.81	12	1.79	445.00	12752.00	29300	20230721	-21.16	11550	20230103	100.00	29300	-21.16	20230721	11550	100.00	20230103	29300	-21.16	20230721	11550	100.00	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
47	20231024	110840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	300	2	1.34	4383000350	192040	43.61	23150	23450	22100	29150	15750	22450	22823.37	1.53	0	8810	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3055	51.12	1.78	12	1.43	445.00	12752.00	29300	20230721	-22.35	11550	20230103	96.97	29300	-22.35	20230721	11550	96.97	20230103	29300	-22.35	20230721	11550	96.97	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
48	20231024	100832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	100	2	0.45	3071981350	133362	30.29	23150	23450	22500	29150	15750	22450	23034.91	1.53	0	56	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3028	50.67	1.77	12	0.99	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
49	20231024	090840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	600	2	2.67	1102997900	47705	10.83	23150	23300	22850	29150	15750	22450	23121.22	1.53	0	3019	24383	23416	22933	21966	21483	23175	21725	70	6700	500	16160	50	1	13427069	3095	51.80	1.81	12	0.36	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	5.86	N	200710	500	70 억		204868	N	N	0	N	00	N
50	20231023	160827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-550	5	-2.39	10132124250	437238	102.12	22750	23900	22450	29900	16100	23000	23174.32	1.88	0	-36541	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3014	50.45	1.76	12	3.26	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
51	20231023	150832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-250	5	-1.09	9731877750	419508	97.98	22750	23900	22500	29900	16100	23000	23198.35	1.88	0	-38416	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3055	51.12	1.78	12	3.12	445.00	12752.00	29300	20230721	-22.35	11550	20230103	96.97	29300	-22.35	20230721	11550	96.97	20230103	29300	-22.35	20230721	11550	96.97	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
52	20231023	140830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-100	5	-0.43	8958614250	385480	90.03	22750	23900	22500	29900	16100	23000	23240.21	1.88	0	-35632	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3075	51.46	1.80	12	2.87	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
53	20231023	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	0	3	0.00	6981468450	298813	69.79	22750	23900	22650	29900	16100	23000	23364.11	1.88	0	-43249	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3088	51.69	1.80	12	2.23	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
54	20231023	120827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	200	2	0.87	3891489150	167147	39.04	22750	23700	22650	29900	16100	23000	23281.98	1.88	0	-23356	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3115	52.13	1.82	12	1.24	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
55	20231023	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	250	2	1.09	3359982500	144275	33.70	22750	23700	22650	29900	16100	23000	23288.91	1.88	0	-26440	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3122	52.25	1.82	12	1.07	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
56	20231023	100819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	150	2	0.65	2349857600	101045	23.60	22750	23700	22650	29900	16100	23000	23255.78	1.88	0	-9981	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3108	52.02	1.82	12	0.75	445.00	12752.00	29300	20230721	-20.99	11550	20230103	100.43	29300	-20.99	20230721	11550	100.43	20230103	29300	-20.99	20230721	11550	100.43	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
57	20231023	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	350	2	1.52	761130500	32880	7.68	22750	23450	22650	29900	16100	23000	23149.13	1.88	0	3110	25266	24132	22566	21432	19866	24700	22000	70	6900	500	16560	50	1	13427069	3135	52.47	1.83	12	0.24	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.70	N	200710	500	70 억		252113	N	N	0	N	00	N
58	20231020	160824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	1450	2	6.73	9531086350	423644	145.06	21250	23700	21000	28000	15100	21550	22496.64	1.31	0	72443	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	3088	51.69	1.80	12	3.16	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
59	20231020	150823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	1350	2	6.26	9048304350	402610	137.86	21250	23700	21000	28000	15100	21550	22474.14	1.31	0	64888	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	3075	51.46	1.80	12	3.00	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
60	20231020	140831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	1500	2	6.96	5907483150	267500	91.59	21250	23350	21000	28000	15100	21550	22084.07	1.31	0	20833	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	3095	51.80	1.81	12	1.99	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
61	20231020	130807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	750	2	3.48	3601561750	166848	57.13	21250	22550	21000	28000	15100	21550	21585.89	1.31	0	2045	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	2994	50.11	1.75	12	1.24	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
62	20231020	120818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	100	2	0.46	2209015500	103939	35.59	21250	21700	21000	28000	15100	21550	21252.97	1.31	0	369	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	2907	48.65	1.70	12	0.77	445.00	12752.00	29300	20230721	-26.11	11550	20230103	87.45	29300	-26.11	20230721	11550	87.45	20230103	29300	-26.11	20230721	11550	87.45	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
63	20231020	110827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-150	5	-0.70	1782522850	84006	28.76	21250	21550	21000	28000	15100	21550	21218.96	1.31	0	-4066	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	2873	48.09	1.68	12	0.63	445.00	12752.00	29300	20230721	-26.96	11550	20230103	85.28	29300	-26.96	20230721	11550	85.28	20230103	29300	-26.96	20230721	11550	85.28	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
64	20231020	100818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-400	5	-1.86	1208165800	56928	19.49	21250	21500	21050	28000	15100	21550	21222.64	1.31	0	1381	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	2840	47.53	1.66	12	0.42	445.00	12752.00	29300	20230721	-27.82	11550	20230103	83.12	29300	-27.82	20230721	11550	83.12	20230103	29300	-27.82	20230721	11550	83.12	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
65	20231020	090819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-200	5	-0.93	240289000	11244	3.85	21250	21500	21250	28000	15100	21550	21370.26	1.31	0	1274	22916	22232	21666	20982	20416	21950	20700	70	6450	500	15510	50	1	13427069	2867	47.98	1.67	12	0.08	445.00	12752.00	29300	20230721	-27.13	11550	20230103	84.85	29300	-27.13	20230721	11550	84.85	20230103	29300	-27.13	20230721	11550	84.85	20230103	5.71	N	200710	500	70 억		175666	N	N	17	N	00	N
66	20231019	160816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-1250	5	-5.48	6264222100	289670	195.68	22300	22350	21100	29600	16000	22800	21625.38	1.39	0	-10101	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2894	48.43	1.69	12	2.16	445.00	12752.00	29300	20230721	-26.45	11550	20230103	86.58	29300	-26.45	20230721	11550	86.58	20230103	29300	-26.45	20230721	11550	86.58	20230103	5.65	N	200710	500	70 억		186184	N	N	17	N	00	N
67	20231019	150809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-1200	5	-5.26	6052078800	279840	189.04	22300	22350	21100	29600	16000	22800	21626.92	1.39	0	-8650	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2900	48.54	1.69	12	2.08	445.00	12752.00	29300	20230721	-26.28	11550	20230103	87.01	29300	-26.28	20230721	11550	87.01	20230103	29300	-26.28	20230721	11550	87.01	20230103	5.65	N	200710	500	70 억		186184	N	N	0	N	00	N
68	20231019	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21400	-1400	5	-6.14	5001510200	230892	155.98	22300	22350	21100	29600	16000	22800	21661.68	1.39	0	-2053	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2873	48.09	1.68	12	1.72	445.00	12752.00	29300	20230721	-26.96	11550	20230103	85.28	29300	-26.96	20230721	11550	85.28	20230103	29300	-26.96	20230721	11550	85.28	20230103	5.65	N	200710	500	70 억		186184	N	N	0	N	00	N
69	20231019	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	-1500	5	-6.58	4195940550	192951	130.35	22300	22350	21150	29600	16000	22800	21746.13	1.39	0	-5011	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2860	47.87	1.67	12	1.44	445.00	12752.00	29300	20230721	-27.30	11550	20230103	84.42	29300	-27.30	20230721	11550	84.42	20230103	29300	-27.30	20230721	11550	84.42	20230103	5.65	N	200710	500	70 억		186184	N	N	0	N	00	N
70	20231019	120818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21350	-1450	5	-6.36	3182191400	145368	98.20	22300	22350	21300	29600	16000	22800	21890.58	1.39	0	-6234	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2867	47.98	1.67	12	1.08	445.00	12752.00	29300	20230721	-27.13	11550	20230103	84.85	29300	-27.13	20230721	11550	84.85	20230103	29300	-27.13	20230721	11550	84.85	20230103	5.65	N	200710	500	70 억		186184	N	N	0	N	00	N
71	20231019	110813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-950	5	-4.17	2266150300	102912	69.52	22300	22350	21850	29600	16000	22800	22020.26	1.39	0	-3526	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2934	49.10	1.71	12	0.77	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	5.65	N	200710	500	70 억		186184	N	N	0	N	00	N
72	20231019	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-850	5	-3.73	1464064950	66419	44.87	22300	22350	21900	29600	16000	22800	22042.84	1.39	0	-7353	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2947	49.33	1.72	12	0.49	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	5.65	N	200710	500	70 억		186184	N	N	0	N	00	N
73	20231019	090817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-850	5	-3.73	526251050	23776	16.06	22300	22350	21950	29600	16000	22800	22133.65	1.39	0	-9102	23633	23216	22783	22366	21933	23225	22375	70	6800	500	16410	50	1	13427069	2947	49.33	1.72	12	0.18	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	5.65	N	200710	500	70 억		186184	N	N	0	N	00	N
74	20231018	160820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-200	5	-0.87	3341229500	147039	78.98	22800	23200	22350	29900	16100	23000	22723.06	1.31	0	11386	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3061	51.24	1.79	12	1.10	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
75	20231018	150812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-350	5	-1.52	3151583050	138710	74.50	22800	23200	22350	29900	16100	23000	22720.65	1.31	0	8767	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3041	50.90	1.78	12	1.03	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
76	20231018	140759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-300	5	-1.30	2746516900	120803	64.89	22800	23200	22350	29900	16100	23000	22735.49	1.31	0	2330	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3048	51.01	1.78	12	0.90	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
77	20231018	130758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-150	5	-0.65	2506729000	110278	59.23	22800	23200	22350	29900	16100	23000	22730.99	1.31	0	4590	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3068	51.35	1.79	12	0.82	445.00	12752.00	29300	20230721	-22.01	11550	20230103	97.84	29300	-22.01	20230721	11550	97.84	20230103	29300	-22.01	20230721	11550	97.84	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
78	20231018	120813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-100	5	-0.43	2352594000	103534	55.61	22800	23200	22350	29900	16100	23000	22722.90	1.31	0	5919	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3075	51.46	1.80	12	0.77	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
79	20231018	110806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	0	3	0.00	2178406950	95947	51.53	22800	23200	22350	29900	16100	23000	22704.26	1.31	0	9596	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3088	51.69	1.80	12	0.71	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
80	20231018	100815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-300	5	-1.30	1593270950	70474	37.85	22800	22900	22350	29900	16100	23000	22607.90	1.31	0	4992	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3048	51.01	1.78	12	0.52	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
81	20231018	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-350	5	-1.52	205202700	9098	4.89	22800	22800	22400	29900	16100	23000	22554.46	1.31	0	-1053	23733	23366	23033	22666	22333	23350	22650	70	6900	500	16560	50	1	13427069	3041	50.90	1.78	12	0.07	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	5.79	N	200710	500	70 억		175393	N	N	9	N	00	N
82	20231017	160806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	200	2	0.88	4241663150	184474	108.54	23000	23400	22700	29600	16000	22800	22993.28	1.36	0	-8064	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3088	51.69	1.80	12	1.37	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	5.73	N	200710	500	70 억		183147	N	N	9	N	00	N
83	20231017	150811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	250	2	1.10	4056777000	176439	103.82	23000	23400	22700	29600	16000	22800	22992.52	1.36	0	-8913	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3095	51.80	1.81	12	1.31	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	5.73	N	200710	500	70 억		183147	N	N	91	N	00	N
84	20231017	140812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	50	2	0.22	3537128700	153784	90.49	23000	23400	22700	29600	16000	22800	23000.63	1.36	0	-11418	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3068	51.35	1.79	12	1.15	445.00	12752.00	29300	20230721	-22.01	11550	20230103	97.84	29300	-22.01	20230721	11550	97.84	20230103	29300	-22.01	20230721	11550	97.84	20230103	5.73	N	200710	500	70 억		183147	N	N	91	N	00	N
85	20231017	130806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	150	2	0.66	3047707850	132502	77.96	23000	23400	22700	29600	16000	22800	23001.22	1.36	0	-9750	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3082	51.57	1.80	12	0.99	445.00	12752.00	29300	20230721	-21.67	11550	20230103	98.70	29300	-21.67	20230721	11550	98.70	20230103	29300	-21.67	20230721	11550	98.70	20230103	5.73	N	200710	500	70 억		183147	N	N	91	N	00	N
86	20231017	120809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	0	3	0.00	2362646700	102704	60.43	23000	23400	22700	29600	16000	22800	23004.43	1.36	0	-11545	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3061	51.24	1.79	12	0.76	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	5.73	N	200710	500	70 억		183147	N	N	91	N	00	N
87	20231017	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	100	2	0.44	1951772600	84697	49.84	23000	23400	22700	29600	16000	22800	23044.18	1.36	0	-8663	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3075	51.46	1.80	12	0.63	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	5.73	N	200710	500	70 억		183147	N	N	91	N	00	N
88	20231017	100755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22950	150	2	0.66	1508014900	65349	38.45	23000	23400	22700	29600	16000	22800	23076.33	1.36	0	-10539	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3082	51.57	1.80	12	0.49	445.00	12752.00	29300	20230721	-21.67	11550	20230103	98.70	29300	-21.67	20230721	11550	98.70	20230103	29300	-21.67	20230721	11550	98.70	20230103	5.73	N	200710	500	70 억		183147	N	N	91	N	00	N
89	20231017	090802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	250	2	1.10	308982450	13433	7.90	23000	23200	22900	29600	16000	22800	23001.75	1.36	0	-3858	23400	23100	22650	22350	21900	23250	22500	70	6800	500	16410	50	1	13427069	3095	51.80	1.81	12	0.10	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	5.73	N	200710	500	70 억		183147	N	N	91	N	00	N
90	20231016	160802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-400	5	-1.72	3790003650	167954	79.86	22750	22950	22200	30150	16250	23200	22564.69	1.23	0	18105	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3061	51.24	1.79	12	1.25	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	5.84	N	200710	500	70 억		165780	N	N	91	N	00	N
91	20231016	150802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-400	5	-1.72	3570988450	158327	75.29	22750	22950	22200	30150	16250	23200	22553.64	1.23	0	17205	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3061	51.24	1.79	12	1.18	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	5.84	N	200710	500	70 억		165780	N	N	610	N	00	N
92	20231016	140803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-750	5	-3.23	3004749700	133208	63.34	22750	22950	22200	30150	16250	23200	22555.79	1.23	0	13086	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3014	50.45	1.76	12	0.99	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	5.84	N	200710	500	70 억		165780	N	N	610	N	00	N
93	20231016	130757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-800	5	-3.45	2581893900	114268	54.34	22750	22950	22200	30150	16250	23200	22593.94	1.23	0	7703	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3008	50.34	1.76	12	0.85	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	5.84	N	200710	500	70 억		165780	N	N	610	N	00	N
94	20231016	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-800	5	-3.45	2262398200	99940	47.52	22750	22950	22300	30150	16250	23200	22636.36	1.23	0	4414	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3008	50.34	1.76	12	0.74	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	5.84	N	200710	500	70 억		165780	N	N	610	N	00	N
95	20231016	110753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	-600	5	-2.59	1788414600	78885	37.51	22750	22950	22450	30150	16250	23200	22669.72	1.23	0	2566	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3035	50.79	1.77	12	0.59	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	5.84	N	200710	500	70 억		165780	N	N	610	N	00	N
96	20231016	100750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-450	5	-1.94	1198528900	52912	25.16	22750	22900	22450	30150	16250	23200	22649.13	1.23	0	8328	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3055	51.12	1.78	12	0.39	445.00	12752.00	29300	20230721	-22.35	11550	20230103	96.97	29300	-22.35	20230721	11550	96.97	20230103	29300	-22.35	20230721	11550	96.97	20230103	5.84	N	200710	500	70 억		165780	N	N	610	N	00	N
97	20231016	090752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	-550	5	-2.37	560999150	24834	11.81	22750	22850	22450	30150	16250	23200	22584.66	1.23	0	7433	24233	23716	23433	22916	22633	23575	22775	70	6950	500	16700	50	1	13427069	3041	50.90	1.78	12	0.18	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	5.84	N	200710	500	70 억		165780	N	N	610	N	00	N
98	20231012	160814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	950	2	4.17	7451526650	318073	65.45	23000	23850	22700	29600	16000	22800	23426.60	0.99	0	37969	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3189	53.37	1.86	12	2.37	445.00	12752.00	29300	20230721	-18.94	11550	20230103	105.63	29300	-18.94	20230721	11550	105.63	20230103	29300	-18.94	20230721	11550	105.63	20230103	5.59	N	200710	500	70 억		133027	N	N	194	N	00	N
99	20231012	150757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	900	2	3.95	7030512650	300309	61.79	23000	23850	22700	29600	16000	22800	23410.93	0.99	0	37197	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3182	53.26	1.86	12	2.24	445.00	12752.00	29300	20230721	-19.11	11550	20230103	105.19	29300	-19.11	20230721	11550	105.19	20230103	29300	-19.11	20230721	11550	105.19	20230103	5.59	N	200710	500	70 억		133027	N	N	600	N	00	N
100	20231012	140757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	1000	2	4.39	6112368450	261679	53.85	23000	23850	22700	29600	16000	22800	23358.27	0.99	0	32659	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3196	53.48	1.87	12	1.95	445.00	12752.00	29300	20230721	-18.77	11550	20230103	106.06	29300	-18.77	20230721	11550	106.06	20230103	29300	-18.77	20230721	11550	106.06	20230103	5.59	N	200710	500	70 억		133027	N	N	600	N	00	N
101	20231012	130758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	750	2	3.29	4939991750	212262	43.68	23000	23700	22700	29600	16000	22800	23273.09	0.99	0	25836	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3162	52.92	1.85	12	1.58	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	5.59	N	200710	500	70 억		133027	N	N	600	N	00	N
102	20231012	120807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	550	2	2.41	4464293800	192019	39.51	23000	23700	22700	29600	16000	22800	23249.23	0.99	0	23267	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3135	52.47	1.83	12	1.43	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.59	N	200710	500	70 억		133027	N	N	600	N	00	N
103	20231012	110805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	600	2	2.63	4111921400	176934	36.41	23000	23700	22700	29600	16000	22800	23239.86	0.99	0	22261	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3142	52.58	1.84	12	1.32	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	5.59	N	200710	500	70 억		133027	N	N	600	N	00	N
104	20231012	100800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	350	2	1.54	1815085000	78932	16.24	23000	23250	22700	29600	16000	22800	22995.55	0.99	0	12173	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3108	52.02	1.82	12	0.59	445.00	12752.00	29300	20230721	-20.99	11550	20230103	100.43	29300	-20.99	20230721	11550	100.43	20230103	29300	-20.99	20230721	11550	100.43	20230103	5.59	N	200710	500	70 억		133027	N	N	600	N	00	N
105	20231012	090806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	250	2	1.10	252928650	10978	2.26	23000	23250	22900	29600	16000	22800	23039.59	0.99	0	175	24500	23650	23200	22350	21900	23425	22125	70	6800	500	16410	50	1	13427069	3095	51.80	1.81	12	0.08	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	5.59	N	200710	500	70 억		133027	N	N	600	N	00	N
106	20231011	160756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	550	2	2.47	11263373150	481915	81.59	23000	24050	22750	28900	15600	22250	23372.54	0.83	0	25287	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3061	51.24	1.79	12	3.59	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	5.61	N	200710	500	70 억		111779	N	N	600	N	00	N
107	20231011	150800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	850	2	3.82	10665264750	455736	77.16	23000	24050	22750	28900	15600	22250	23402.30	0.83	0	15637	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3102	51.91	1.81	12	3.39	445.00	12752.00	29300	20230721	-21.16	11550	20230103	100.00	29300	-21.16	20230721	11550	100.00	20230103	29300	-21.16	20230721	11550	100.00	20230103	5.61	N	200710	500	70 억		111779	N	N	268	N	00	N
108	20231011	140803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	1000	2	4.49	9759324000	416354	70.49	23000	24050	22750	28900	15600	22250	23439.98	0.83	0	14748	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3122	52.25	1.82	12	3.10	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	5.61	N	200710	500	70 억		111779	N	N	268	N	00	N
109	20231011	130753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	1100	2	4.94	9435358850	402440	68.13	23000	24050	22750	28900	15600	22250	23445.40	0.83	0	17767	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3135	52.47	1.83	12	3.00	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.61	N	200710	500	70 억		111779	N	N	268	N	00	N
110	20231011	120809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	1050	2	4.72	8967267400	382302	64.72	23000	24050	22750	28900	15600	22250	23455.99	0.83	0	16375	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3129	52.36	1.83	12	2.85	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	5.61	N	200710	500	70 억		111779	N	N	268	N	00	N
111	20231011	110802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	1100	2	4.94	8506913100	362625	61.39	23000	24050	22750	28900	15600	22250	23459.27	0.83	0	19143	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3135	52.47	1.83	12	2.70	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.61	N	200710	500	70 억		111779	N	N	268	N	00	N
112	20231011	100757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	1350	2	6.07	7828992150	333729	56.50	23000	24050	22750	28900	15600	22250	23459.15	0.83	0	19072	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3169	53.03	1.85	12	2.49	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.61	N	200710	500	70 억		111779	N	N	268	N	00	N
113	20231011	090801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	1000	2	4.49	1833865500	79525	13.46	23000	23250	22750	28900	15600	22250	23060.29	0.83	0	1842	24216	23232	22216	21232	20216	23725	21725	70	6650	500	16020	50	1	13427069	3122	52.25	1.82	12	0.59	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	5.61	N	200710	500	70 억		111779	N	N	268	N	00	N
114	20231010	160754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	1100	2	5.20	12996986950	584830	865.20	21200	23200	21200	27450	14850	21150	22223.65	1.07	0	-32193	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2988	50.00	1.74	12	4.36	445.00	12752.00	29300	20230721	-24.06	11550	20230103	92.64	29300	-24.06	20230721	11550	92.64	20230103	29300	-24.06	20230721	11550	92.64	20230103	5.72	N	200710	500	70 억		143506	N	N	268	N	00	N
115	20231010	150750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	700	2	3.31	12216202150	549636	813.13	21200	23200	21200	27450	14850	21150	22226.18	1.07	0	-28718	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2934	49.10	1.71	12	4.09	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	5.72	N	200710	500	70 억		143506	N	N	0	N	00	N
116	20231010	140755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	650	2	3.07	11526072100	518056	766.41	21200	23200	21200	27450	14850	21150	22248.91	1.07	0	-26136	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2927	48.99	1.71	12	3.86	445.00	12752.00	29300	20230721	-25.60	11550	20230103	88.74	29300	-25.60	20230721	11550	88.74	20230103	29300	-25.60	20230721	11550	88.74	20230103	5.72	N	200710	500	70 억		143506	N	N	0	N	00	N
117	20231010	130747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	500	2	2.36	10753886100	482618	713.98	21200	23200	21200	27450	14850	21150	22282.63	1.07	0	-30450	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2907	48.65	1.70	12	3.59	445.00	12752.00	29300	20230721	-26.11	11550	20230103	87.45	29300	-26.11	20230721	11550	87.45	20230103	29300	-26.11	20230721	11550	87.45	20230103	5.72	N	200710	500	70 억		143506	N	N	0	N	00	N
118	20231010	120747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	750	2	3.55	9915400050	444208	657.16	21200	23200	21200	27450	14850	21150	22321.79	1.07	0	-30608	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2941	49.21	1.72	12	3.31	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	5.72	N	200710	500	70 억		143506	N	N	0	N	00	N
119	20231010	110733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	1150	2	5.44	4791028050	215710	319.12	21200	22950	21200	27450	14850	21150	22211.00	1.07	0	-16789	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2994	50.11	1.75	12	1.61	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	5.72	N	200710	500	70 억		143506	N	N	0	N	00	N
120	20231010	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	500	2	2.36	1431394950	66002	97.64	21200	22150	21200	27450	14850	21150	21687.97	1.07	0	3555	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2907	48.65	1.70	12	0.49	445.00	12752.00	29300	20230721	-26.11	11550	20230103	87.45	29300	-26.11	20230721	11550	87.45	20230103	29300	-26.11	20230721	11550	87.45	20230103	5.72	N	200710	500	70 억		143506	N	N	0	N	00	N
121	20231010	090736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21300	150	2	0.71	323369250	15133	22.39	21200	21500	21200	27450	14850	21150	21369.95	1.07	0	894	21750	21450	21100	20800	20450	21600	20950	70	6300	500	15220	50	1	13427069	2860	47.87	1.67	12	0.11	445.00	12752.00	29300	20230721	-27.30	11550	20230103	84.42	29300	-27.30	20230721	11550	84.42	20230103	29300	-27.30	20230721	11550	84.42	20230103	5.72	N	200710	500	70 억		143506	N	N	0	N	00	N
122	20231006	160743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	500	2	2.42	1399171900	66324	42.62	20750	21400	20750	26800	14500	20650	21095.35	1.01	0	7280	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2840	47.53	1.66	12	0.49	445.00	12752.00	29300	20230721	-27.82	11550	20230103	83.12	29300	-27.82	20230721	11550	83.12	20230103	29300	-27.82	20230721	11550	83.12	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N
123	20231006	150732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	500	2	2.42	1282903800	60827	39.09	20750	21400	20750	26800	14500	20650	21091.17	1.01	0	7147	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2840	47.53	1.66	12	0.45	445.00	12752.00	29300	20230721	-27.82	11550	20230103	83.12	29300	-27.82	20230721	11550	83.12	20230103	29300	-27.82	20230721	11550	83.12	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N
124	20231006	140734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	400	2	1.94	1088289100	51617	33.17	20750	21400	20750	26800	14500	20650	21084.10	1.01	0	5847	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2826	47.30	1.65	12	0.38	445.00	12752.00	29300	20230721	-28.16	11550	20230103	82.25	29300	-28.16	20230721	11550	82.25	20230103	29300	-28.16	20230721	11550	82.25	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N
125	20231006	130725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21050	400	2	1.94	991135800	47010	30.21	20750	21400	20750	26800	14500	20650	21083.69	1.01	0	6979	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2826	47.30	1.65	12	0.35	445.00	12752.00	29300	20230721	-28.16	11550	20230103	82.25	29300	-28.16	20230721	11550	82.25	20230103	29300	-28.16	20230721	11550	82.25	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N
126	20231006	120723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	550	2	2.66	742517000	35155	22.59	20750	21400	20750	26800	14500	20650	21121.50	1.01	0	3755	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2847	47.64	1.66	12	0.26	445.00	12752.00	29300	20230721	-27.65	11550	20230103	83.55	29300	-27.65	20230721	11550	83.55	20230103	29300	-27.65	20230721	11550	83.55	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N
127	20231006	110716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	600	2	2.91	680999450	32251	20.73	20750	21400	20750	26800	14500	20650	21115.90	1.01	0	4258	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2853	47.75	1.67	12	0.24	445.00	12752.00	29300	20230721	-27.47	11550	20230103	83.98	29300	-27.47	20230721	11550	83.98	20230103	29300	-27.47	20230721	11550	83.98	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N
128	20231006	100722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	550	2	2.66	486934150	23131	14.87	20750	21250	20750	26800	14500	20650	21051.50	1.01	0	4727	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2847	47.64	1.66	12	0.17	445.00	12752.00	29300	20230721	-27.65	11550	20230103	83.55	29300	-27.65	20230721	11550	83.55	20230103	29300	-27.65	20230721	11550	83.55	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N
129	20231006	090718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21000	350	2	1.69	166235500	7904	5.08	20750	21200	20750	26800	14500	20650	21032.79	1.01	0	1941	21916	21282	20966	20332	20016	21125	20175	70	6150	500	14860	50	1	13427069	2820	47.19	1.65	12	0.06	445.00	12752.00	29300	20230721	-28.33	11550	20230103	81.82	29300	-28.33	20230721	11550	81.82	20230103	29300	-28.33	20230721	11550	81.82	20230103	5.68	N	200710	500	70 억		135934	N	N	0	N	00	N