KissMeData/399720/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	161245	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31800	-1150	5	-3.49	3026977300	92587	125.35	33500	33900	31700	42800	23100	32950	32698.79	0.32	0	321	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3653	77.18	6.72	12	0.81	412.00	4734.00	53500	20230728	-40.56	13200	20230103	140.91	53500	-40.56	20230728	13200	140.91	20230103	53500	-40.56	20230728	13200	140.91	20230103	4.78	N	399720	500	57 억		36435	N	N	152	N	00	N
3	20231031	151257	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31950	-1000	5	-3.03	2831356150	86438	117.03	33500	33900	31850	42800	23100	32950	32755.92	0.32	0	-1231	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3671	77.55	6.75	12	0.75	412.00	4734.00	53500	20230728	-40.28	13200	20230103	142.05	53500	-40.28	20230728	13200	142.05	20230103	53500	-40.28	20230728	13200	142.05	20230103	4.78	N	399720	500	57 억		36435	N	N	17	N	00	N
4	20231031	141307	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32000	-950	5	-2.88	2504998400	76226	103.20	33500	33900	31850	42800	23100	32950	32862.78	0.32	0	-1832	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3676	77.67	6.76	12	0.66	412.00	4734.00	53500	20230728	-40.19	13200	20230103	142.42	53500	-40.19	20230728	13200	142.42	20230103	53500	-40.19	20230728	13200	142.42	20230103	4.78	N	399720	500	57 억		36435	N	N	17	N	00	N
5	20231031	131255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32200	-750	5	-2.28	2184907300	66231	89.67	33500	33900	31950	42800	23100	32950	32989.19	0.32	0	-595	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3699	78.16	6.80	12	0.58	412.00	4734.00	53500	20230728	-39.81	13200	20230103	143.94	53500	-39.81	20230728	13200	143.94	20230103	53500	-39.81	20230728	13200	143.94	20230103	4.78	N	399720	500	57 억		36435	N	N	17	N	00	N
6	20231031	121258	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32450	-500	5	-1.52	1749977900	52679	71.32	33500	33900	32450	42800	23100	32950	33219.65	0.32	0	-2837	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3728	78.76	6.85	12	0.46	412.00	4734.00	53500	20230728	-39.35	13200	20230103	145.83	53500	-39.35	20230728	13200	145.83	20230103	53500	-39.35	20230728	13200	145.83	20230103	4.78	N	399720	500	57 억		36435	N	N	17	N	00	N
7	20231031	111328	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32900	-50	5	-0.15	1491635200	44763	60.61	33500	33900	32550	42800	23100	32950	33322.95	0.32	0	-2506	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3780	79.85	6.95	12	0.39	412.00	4734.00	53500	20230728	-38.50	13200	20230103	149.24	53500	-38.50	20230728	13200	149.24	20230103	53500	-38.50	20230728	13200	149.24	20230103	4.78	N	399720	500	57 억		36435	N	N	17	N	00	N
8	20231031	101305	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32800	-150	5	-0.46	1269410850	37980	51.42	33500	33900	32750	42800	23100	32950	33423.14	0.32	0	-297	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3768	79.61	6.93	12	0.33	412.00	4734.00	53500	20230728	-38.69	13200	20230103	148.48	53500	-38.69	20230728	13200	148.48	20230103	53500	-38.69	20230728	13200	148.48	20230103	4.78	N	399720	500	57 억		36435	N	N	17	N	00	N
9	20231031	091307	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33700	750	2	2.28	587965600	17463	23.64	33500	33900	33450	42800	23100	32950	33669.22	0.32	0	2596	34250	33600	32900	32250	31550	33925	32575	57	9850	500	23060	50	1	11488320	3872	81.80	7.12	12	0.15	412.00	4734.00	53500	20230728	-37.01	13200	20230103	155.30	53500	-37.01	20230728	13200	155.30	20230103	53500	-37.01	20230728	13200	155.30	20230103	4.78	N	399720	500	57 억		36435	N	N	17	N	00	N
10	20231030	161240	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	0	3	0.00	2381577900	72244	64.71	32200	33550	32200	42800	23100	32950	32965.74	0.24	0	9050	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3785	79.98	6.96	12	0.63	412.00	4734.00	53500	20230728	-38.41	13200	20230103	149.62	53500	-38.41	20230728	13200	149.62	20230103	53500	-38.41	20230728	13200	149.62	20230103	4.82	N	399720	500	57 억		27545	N	N	17	N	00	N
11	20231030	151211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32900	-50	5	-0.15	2247652750	68177	61.07	32200	33550	32200	42800	23100	32950	32967.91	0.24	0	8896	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3780	79.85	6.95	12	0.59	412.00	4734.00	53500	20230728	-38.50	13200	20230103	149.24	53500	-38.50	20230728	13200	149.24	20230103	53500	-38.50	20230728	13200	149.24	20230103	4.82	N	399720	500	57 억		27545	N	N	92	N	00	N
12	20231030	141211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33050	100	2	0.30	1990378350	60370	54.07	32200	33550	32200	42800	23100	32950	32969.67	0.24	0	8912	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3797	80.22	6.98	12	0.53	412.00	4734.00	53500	20230728	-38.22	13200	20230103	150.38	53500	-38.22	20230728	13200	150.38	20230103	53500	-38.22	20230728	13200	150.38	20230103	4.82	N	399720	500	57 억		27545	N	N	92	N	00	N
13	20231030	131214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33400	450	2	1.37	1680222250	51044	45.72	32200	33550	32200	42800	23100	32950	32917.12	0.24	0	10375	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3837	81.07	7.06	12	0.44	412.00	4734.00	53500	20230728	-37.57	13200	20230103	153.03	53500	-37.57	20230728	13200	153.03	20230103	53500	-37.57	20230728	13200	153.03	20230103	4.82	N	399720	500	57 억		27545	N	N	92	N	00	N
14	20231030	121204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33100	150	2	0.46	1220949100	37263	33.38	32200	33200	32200	42800	23100	32950	32765.61	0.24	0	5913	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3803	80.34	6.99	12	0.32	412.00	4734.00	53500	20230728	-38.13	13200	20230103	150.76	53500	-38.13	20230728	13200	150.76	20230103	53500	-38.13	20230728	13200	150.76	20230103	4.82	N	399720	500	57 억		27545	N	N	92	N	00	N
15	20231030	111205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33050	100	2	0.30	1026887900	31401	28.13	32200	33200	32200	42800	23100	32950	32702.21	0.24	0	5811	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3797	80.22	6.98	12	0.27	412.00	4734.00	53500	20230728	-38.22	13200	20230103	150.38	53500	-38.22	20230728	13200	150.38	20230103	53500	-38.22	20230728	13200	150.38	20230103	4.82	N	399720	500	57 억		27545	N	N	92	N	00	N
16	20231030	101200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32800	-150	5	-0.46	807121200	24729	22.15	32200	33000	32200	42800	23100	32950	32638.36	0.24	0	4564	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3768	79.61	6.93	12	0.22	412.00	4734.00	53500	20230728	-38.69	13200	20230103	148.48	53500	-38.69	20230728	13200	148.48	20230103	53500	-38.69	20230728	13200	148.48	20230103	4.82	N	399720	500	57 억		27545	N	N	92	N	00	N
17	20231030	091201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32550	-400	5	-1.21	236874100	7289	6.53	32200	32850	32200	42800	23100	32950	32496.04	0.24	0	305	35850	34400	33400	31950	30950	33900	31450	57	9850	500	23060	50	1	11488320	3739	79.00	6.88	12	0.06	412.00	4734.00	53500	20230728	-39.16	13200	20230103	146.59	53500	-39.16	20230728	13200	146.59	20230103	53500	-39.16	20230728	13200	146.59	20230103	4.82	N	399720	500	57 억		27545	N	N	92	N	00	N
18	20231027	161100	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	-1150	5	-3.37	3650680800	109632	92.02	34300	34850	32400	44300	23900	34100	33298.90	0.28	0	-3864	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3785	79.98	6.96	12	0.95	412.00	4734.00	53500	20230728	-38.41	13200	20230103	149.62	53500	-38.41	20230728	13200	149.62	20230103	53500	-38.41	20230728	13200	149.62	20230103	4.79	N	399720	500	57 억		31721	N	N	5	N	00	N
19	20231027	151201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	-1150	5	-3.37	3406516900	102204	85.79	34300	34850	32400	44300	23900	34100	33328.40	0.28	0	-4228	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3785	79.98	6.96	12	0.89	412.00	4734.00	53500	20230728	-38.41	13200	20230103	149.62	53500	-38.41	20230728	13200	149.62	20230103	53500	-38.41	20230728	13200	149.62	20230103	4.79	N	399720	500	57 억		31721	N	N	0	N	00	N
20	20231027	141200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33300	-800	5	-2.35	3109576350	93229	78.25	34300	34850	32400	44300	23900	34100	33351.88	0.28	0	-4759	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3826	80.83	7.03	12	0.81	412.00	4734.00	53500	20230728	-37.76	13200	20230103	152.27	53500	-37.76	20230728	13200	152.27	20230103	53500	-37.76	20230728	13200	152.27	20230103	4.79	N	399720	500	57 억		31721	N	N	0	N	00	N
21	20231027	131149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33250	-850	5	-2.49	2796372550	83808	70.35	34300	34850	32400	44300	23900	34100	33363.90	0.28	0	-5040	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3820	80.70	7.02	12	0.73	412.00	4734.00	53500	20230728	-37.85	13200	20230103	151.89	53500	-37.85	20230728	13200	151.89	20230103	53500	-37.85	20230728	13200	151.89	20230103	4.79	N	399720	500	57 억		31721	N	N	0	N	00	N
22	20231027	121202	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33400	-700	5	-2.05	2455773700	73567	61.75	34300	34850	32400	44300	23900	34100	33378.65	0.28	0	-4180	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3837	81.07	7.06	12	0.64	412.00	4734.00	53500	20230728	-37.57	13200	20230103	153.03	53500	-37.57	20230728	13200	153.03	20230103	53500	-37.57	20230728	13200	153.03	20230103	4.79	N	399720	500	57 억		31721	N	N	0	N	00	N
23	20231027	111209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	-650	5	-1.91	2185047650	65479	54.96	34300	34850	32400	44300	23900	34100	33367.00	0.28	0	-5501	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3843	81.19	7.07	12	0.57	412.00	4734.00	53500	20230728	-37.48	13200	20230103	153.41	53500	-37.48	20230728	13200	153.41	20230103	53500	-37.48	20230728	13200	153.41	20230103	4.79	N	399720	500	57 억		31721	N	N	0	N	00	N
24	20231027	101157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33250	-850	5	-2.49	1770851700	53092	44.56	34300	34850	32400	44300	23900	34100	33350.36	0.28	0	-5453	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3820	80.70	7.02	12	0.46	412.00	4734.00	53500	20230728	-37.85	13200	20230103	151.89	53500	-37.85	20230728	13200	151.89	20230103	53500	-37.85	20230728	13200	151.89	20230103	4.79	N	399720	500	57 억		31721	N	N	0	N	00	N
25	20231027	091203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33550	-550	5	-1.61	542207000	15889	13.34	34300	34850	33550	44300	23900	34100	34125.13	0.28	0	-2920	35633	34866	34433	33666	33233	34650	33450	57	10200	500	23870	50	1	11488320	3854	81.43	7.09	12	0.14	412.00	4734.00	53500	20230728	-37.29	13200	20230103	154.17	53500	-37.29	20230728	13200	154.17	20230103	53500	-37.29	20230728	13200	154.17	20230103	4.79	N	399720	500	57 억		31721	N	N	0	N	00	N
26	20231026	161144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34100	-2150	5	-5.93	3994654200	115723	57.14	34500	35200	34000	47100	25400	36250	34514.21	0.36	0	-10017	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3918	82.77	7.20	12	1.01	412.00	4734.00	53500	20230728	-36.26	13200	20230103	158.33	53500	-36.26	20230728	13200	158.33	20230103	53500	-36.26	20230728	13200	158.33	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
27	20231026	151142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34350	-1900	5	-5.24	3511203050	101562	50.15	34500	35200	34000	47100	25400	36250	34560.86	0.36	0	-10374	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3946	83.37	7.26	12	0.88	412.00	4734.00	53500	20230728	-35.79	13200	20230103	160.23	53500	-35.79	20230728	13200	160.23	20230103	53500	-35.79	20230728	13200	160.23	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
28	20231026	141144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34300	-1950	5	-5.38	2771728050	79948	39.48	34500	35200	34200	47100	25400	36250	34655.76	0.36	0	-8622	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3940	83.25	7.25	12	0.70	412.00	4734.00	53500	20230728	-35.89	13200	20230103	159.85	53500	-35.89	20230728	13200	159.85	20230103	53500	-35.89	20230728	13200	159.85	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
29	20231026	131142	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34500	-1750	5	-4.83	2334174300	67220	33.19	34500	35200	34200	47100	25400	36250	34709.02	0.36	0	-3241	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3963	83.74	7.29	12	0.59	412.00	4734.00	53500	20230728	-35.51	13200	20230103	161.36	53500	-35.51	20230728	13200	161.36	20230103	53500	-35.51	20230728	13200	161.36	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
30	20231026	121134	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	-1650	5	-4.55	2027618450	58358	28.81	34500	35200	34200	47100	25400	36250	34726.97	0.36	0	-91	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3975	83.98	7.31	12	0.51	412.00	4734.00	53500	20230728	-35.33	13200	20230103	162.12	53500	-35.33	20230728	13200	162.12	20230103	53500	-35.33	20230728	13200	162.12	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
31	20231026	111151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	-1550	5	-4.28	1668250050	47948	23.67	34500	35200	34200	47100	25400	36250	34772.22	0.36	0	115	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3986	84.22	7.33	12	0.42	412.00	4734.00	53500	20230728	-35.14	13200	20230103	162.88	53500	-35.14	20230728	13200	162.88	20230103	53500	-35.14	20230728	13200	162.88	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
32	20231026	101146	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34800	-1450	5	-4.00	1340220950	38544	19.03	34500	35200	34200	47100	25400	36250	34745.00	0.36	0	25	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3998	84.47	7.35	12	0.34	412.00	4734.00	53500	20230728	-34.95	13200	20230103	163.64	53500	-34.95	20230728	13200	163.64	20230103	53500	-34.95	20230728	13200	163.64	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
33	20231026	091144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34800	-1450	5	-4.00	679260300	19613	9.68	34500	34900	34200	47100	25400	36250	34575.89	0.36	0	2525	38383	37316	36533	35466	34683	36925	35075	57	10850	500	25370	50	1	11488320	3998	84.47	7.35	12	0.17	412.00	4734.00	53500	20230728	-34.95	13200	20230103	163.64	53500	-34.95	20230728	13200	163.64	20230103	53500	-34.95	20230728	13200	163.64	20230103	4.86	N	399720	500	57 억		41798	N	N	10	N	00	N
34	20231025	161145	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-150	5	-0.41	7356403150	200555	142.98	36950	37600	35750	47300	25500	36400	36680.49	0.51	0	-509	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4165	87.99	7.66	12	1.75	412.00	4734.00	53500	20230728	-32.24	13200	20230103	174.62	53500	-32.24	20230728	13200	174.62	20230103	53500	-32.24	20230728	13200	174.62	20230103	4.90	N	399720	500	57 억		58161	N	N	10	N	00	N
35	20231025	151143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36550	150	2	0.41	7133886150	194446	138.62	36950	37600	35750	47300	25500	36400	36688.26	0.51	0	-1541	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4199	88.71	7.72	12	1.69	412.00	4734.00	53500	20230728	-31.68	13200	20230103	176.89	53500	-31.68	20230728	13200	176.89	20230103	53500	-31.68	20230728	13200	176.89	20230103	4.90	N	399720	500	57 억		58161	N	N	5	N	00	N
36	20231025	141139	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	-250	5	-0.69	6221455950	169263	120.67	36950	37600	35750	47300	25500	36400	36756.15	0.51	0	-7949	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4153	87.74	7.64	12	1.47	412.00	4734.00	53500	20230728	-32.43	13200	20230103	173.86	53500	-32.43	20230728	13200	173.86	20230103	53500	-32.43	20230728	13200	173.86	20230103	4.90	N	399720	500	57 억		58161	N	N	5	N	00	N
37	20231025	131139	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-500	5	-1.37	5684320150	154341	110.03	36950	37600	35850	47300	25500	36400	36829.62	0.51	0	-8196	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4124	87.14	7.58	12	1.34	412.00	4734.00	53500	20230728	-32.90	13200	20230103	171.97	53500	-32.90	20230728	13200	171.97	20230103	53500	-32.90	20230728	13200	171.97	20230103	4.90	N	399720	500	57 억		58161	N	N	5	N	00	N
38	20231025	121144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36350	-50	5	-0.14	4891874500	132406	94.39	36950	37600	36350	47300	25500	36400	36946.02	0.51	0	-8373	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4176	88.23	7.68	12	1.15	412.00	4734.00	53500	20230728	-32.06	13200	20230103	175.38	53500	-32.06	20230728	13200	175.38	20230103	53500	-32.06	20230728	13200	175.38	20230103	4.90	N	399720	500	57 억		58161	N	N	5	N	00	N
39	20231025	111143	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36800	400	2	1.10	4303219450	116304	82.91	36950	37600	36400	47300	25500	36400	36999.75	0.51	0	-6197	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4228	89.32	7.77	12	1.01	412.00	4734.00	53500	20230728	-31.21	13200	20230103	178.79	53500	-31.21	20230728	13200	178.79	20230103	53500	-31.21	20230728	13200	178.79	20230103	4.90	N	399720	500	57 억		58161	N	N	5	N	00	N
40	20231025	101144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37350	950	2	2.61	2781332400	75284	53.67	36950	37400	36400	47300	25500	36400	36944.54	0.51	0	-2169	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4291	90.66	7.89	12	0.66	412.00	4734.00	53500	20230728	-30.19	13200	20230103	182.95	53500	-30.19	20230728	13200	182.95	20230103	53500	-30.19	20230728	13200	182.95	20230103	4.90	N	399720	500	57 억		58161	N	N	5	N	00	N
41	20231025	091140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37000	600	2	1.65	1039175050	28248	20.14	36950	37050	36400	47300	25500	36400	36787.56	0.51	0	-360	38133	37266	35533	34666	32933	37700	35100	57	10900	500	25480	50	1	11488320	4251	89.81	7.82	12	0.25	412.00	4734.00	53500	20230728	-30.84	13200	20230103	180.30	53500	-30.84	20230728	13200	180.30	20230103	53500	-30.84	20230728	13200	180.30	20230103	4.90	N	399720	500	57 억		58161	N	N	5	N	00	N
42	20231024	161112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	2400	2	7.06	4883377400	138113	230.09	34600	36400	33800	44200	23800	34000	35354.81	0.19	0	36910	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	4182	88.35	7.69	12	1.20	412.00	4734.00	53500	20230728	-31.96	13200	20230103	175.76	53500	-31.96	20230728	13200	175.76	20230103	53500	-31.96	20230728	13200	175.76	20230103	5.01	N	399720	500	57 억		22093	N	N	5	N	00	N
43	20231024	151133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	2150	2	6.32	4378062500	124197	206.91	34600	36250	33800	44200	23800	34000	35250.98	0.19	0	34396	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	4153	87.74	7.64	12	1.08	412.00	4734.00	53500	20230728	-32.43	13200	20230103	173.86	53500	-32.43	20230728	13200	173.86	20230103	53500	-32.43	20230728	13200	173.86	20230103	5.01	N	399720	500	57 억		22093	N	N	0	N	00	N
44	20231024	141114	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	1750	2	5.15	3104703050	88809	147.95	34600	35800	33800	44200	23800	34000	34959.36	0.19	0	23635	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	4107	86.77	7.55	12	0.77	412.00	4734.00	53500	20230728	-33.18	13200	20230103	170.83	53500	-33.18	20230728	13200	170.83	20230103	53500	-33.18	20230728	13200	170.83	20230103	5.01	N	399720	500	57 억		22093	N	N	0	N	00	N
45	20231024	131118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	1050	2	3.09	2409331950	69189	115.27	34600	35700	33800	44200	23800	34000	34822.51	0.19	0	13708	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	4027	85.07	7.40	12	0.60	412.00	4734.00	53500	20230728	-34.49	13200	20230103	165.53	53500	-34.49	20230728	13200	165.53	20230103	53500	-34.49	20230728	13200	165.53	20230103	5.01	N	399720	500	57 억		22093	N	N	0	N	00	N
46	20231024	121131	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34750	750	2	2.21	2065333000	59348	98.87	34600	35700	33800	44200	23800	34000	34800.42	0.19	0	8591	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	3992	84.34	7.34	12	0.52	412.00	4734.00	53500	20230728	-35.05	13200	20230103	163.26	53500	-35.05	20230728	13200	163.26	20230103	53500	-35.05	20230728	13200	163.26	20230103	5.01	N	399720	500	57 억		22093	N	N	0	N	00	N
47	20231024	111126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34250	250	2	0.74	1686686250	48424	80.67	34600	35700	33800	44200	23800	34000	34831.67	0.19	0	6709	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	3935	83.13	7.23	12	0.42	412.00	4734.00	53500	20230728	-35.98	13200	20230103	159.47	53500	-35.98	20230728	13200	159.47	20230103	53500	-35.98	20230728	13200	159.47	20230103	5.01	N	399720	500	57 억		22093	N	N	0	N	00	N
48	20231024	101117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	650	2	1.91	1286670800	36702	61.14	34600	35700	34550	44200	23800	34000	35057.33	0.19	0	8644	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	3981	84.10	7.32	12	0.32	412.00	4734.00	53500	20230728	-35.23	13200	20230103	162.50	53500	-35.23	20230728	13200	162.50	20230103	53500	-35.23	20230728	13200	162.50	20230103	5.01	N	399720	500	57 억		22093	N	N	0	N	00	N
49	20231024	091124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35300	1300	2	3.82	541056700	15402	25.66	34600	35700	34600	44200	23800	34000	35129.21	0.19	0	6422	35733	34866	34433	33566	33133	34650	33350	57	10200	500	23800	50	1	11488320	4055	85.68	7.46	12	0.13	412.00	4734.00	53500	20230728	-34.02	13200	20230103	167.42	53500	-34.02	20230728	13200	167.42	20230103	53500	-34.02	20230728	13200	167.42	20230103	5.01	N	399720	500	57 억		22093	N	N	0	N	00	N
50	20231023	161107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34000	-1000	5	-2.86	2028620500	58866	38.09	34500	35300	34000	45500	24500	35000	34463.57	0.23	0	-947	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	3906	82.52	7.18	12	0.51	412.00	4734.00	53500	20230728	-36.45	13200	20230103	157.58	53500	-36.45	20230728	13200	157.58	20230103	53500	-36.45	20230728	13200	157.58	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
51	20231023	151113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34150	-850	5	-2.43	1809553150	52432	33.92	34500	35300	34050	45500	24500	35000	34512.32	0.23	0	-1235	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	3923	82.89	7.21	12	0.46	412.00	4734.00	53500	20230728	-36.17	13200	20230103	158.71	53500	-36.17	20230728	13200	158.71	20230103	53500	-36.17	20230728	13200	158.71	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
52	20231023	141110	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34200	-800	5	-2.29	1484823050	42927	27.77	34500	35300	34050	45500	24500	35000	34589.43	0.23	0	-5097	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	3929	83.01	7.22	12	0.37	412.00	4734.00	53500	20230728	-36.07	13200	20230103	159.09	53500	-36.07	20230728	13200	159.09	20230103	53500	-36.07	20230728	13200	159.09	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
53	20231023	131118	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34500	-500	5	-1.43	1198136300	34555	22.36	34500	35300	34200	45500	24500	35000	34673.26	0.23	0	-4527	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	3963	83.74	7.29	12	0.30	412.00	4734.00	53500	20230728	-35.51	13200	20230103	161.36	53500	-35.51	20230728	13200	161.36	20230103	53500	-35.51	20230728	13200	161.36	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
54	20231023	121106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34350	-650	5	-1.86	1017572700	29307	18.96	34500	35300	34200	45500	24500	35000	34721.09	0.23	0	-4402	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	3946	83.37	7.26	12	0.26	412.00	4734.00	53500	20230728	-35.79	13200	20230103	160.23	53500	-35.79	20230728	13200	160.23	20230103	53500	-35.79	20230728	13200	160.23	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
55	20231023	111105	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34550	-450	5	-1.29	875563650	25185	16.30	34500	35300	34200	45500	24500	35000	34765.23	0.23	0	-2946	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	3969	83.86	7.30	12	0.22	412.00	4734.00	53500	20230728	-35.42	13200	20230103	161.74	53500	-35.42	20230728	13200	161.74	20230103	53500	-35.42	20230728	13200	161.74	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
56	20231023	101057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	-400	5	-1.14	729745500	20975	13.57	34500	35300	34200	45500	24500	35000	34791.14	0.23	0	-1453	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	3975	83.98	7.31	12	0.18	412.00	4734.00	53500	20230728	-35.33	13200	20230103	162.12	53500	-35.33	20230728	13200	162.12	20230103	53500	-35.33	20230728	13200	162.12	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
57	20231023	091119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	200	2	0.57	270265400	7806	5.05	34500	35300	34200	45500	24500	35000	34622.49	0.23	0	1234	37266	36132	34566	33432	31866	36700	34000	57	10500	500	24500	50	1	11488320	4044	85.44	7.44	12	0.07	412.00	4734.00	53500	20230728	-34.21	13200	20230103	166.67	53500	-34.21	20230728	13200	166.67	20230103	53500	-34.21	20230728	13200	166.67	20230103	4.95	N	399720	500	57 억		26511	N	N	34	N	00	N
58	20231020	161101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35000	-350	5	-0.99	5190822000	151694	105.13	34650	35700	33000	45950	24750	35350	34218.31	0.19	0	3455	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	4021	84.95	7.39	12	1.32	412.00	4734.00	53500	20230728	-34.58	13200	20230103	165.15	53500	-34.58	20230728	13200	165.15	20230103	53500	-34.58	20230728	13200	165.15	20230103	4.97	N	399720	500	57 억		22067	N	N	34	N	00	N
59	20231020	151059	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34900	-450	5	-1.27	4959501600	145080	100.54	34650	35700	33000	45950	24750	35350	34184.57	0.19	0	3248	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	4009	84.71	7.37	12	1.26	412.00	4734.00	53500	20230728	-34.77	13200	20230103	164.39	53500	-34.77	20230728	13200	164.39	20230103	53500	-34.77	20230728	13200	164.39	20230103	4.97	N	399720	500	57 억		22067	N	N	9	N	00	N
60	20231020	141112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	50	2	0.14	4175531650	122838	85.13	34650	35700	33000	45950	24750	35350	33992.15	0.19	0	5532	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	4067	85.92	7.48	12	1.07	412.00	4734.00	53500	20230728	-33.83	13200	20230103	168.18	53500	-33.83	20230728	13200	168.18	20230103	53500	-33.83	20230728	13200	168.18	20230103	4.97	N	399720	500	57 억		22067	N	N	9	N	00	N
61	20231020	131043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34550	-800	5	-2.26	3444156850	102001	70.69	34650	35050	33000	45950	24750	35350	33765.87	0.19	0	5386	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	3969	83.86	7.30	12	0.89	412.00	4734.00	53500	20230728	-35.42	13200	20230103	161.74	53500	-35.42	20230728	13200	161.74	20230103	53500	-35.42	20230728	13200	161.74	20230103	4.97	N	399720	500	57 억		22067	N	N	9	N	00	N
62	20231020	121053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33850	-1500	5	-4.24	2954255100	87692	60.77	34650	35050	33000	45950	24750	35350	33688.94	0.19	0	4390	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	3889	82.16	7.15	12	0.76	412.00	4734.00	53500	20230728	-36.73	13200	20230103	156.44	53500	-36.73	20230728	13200	156.44	20230103	53500	-36.73	20230728	13200	156.44	20230103	4.97	N	399720	500	57 억		22067	N	N	9	N	00	N
63	20231020	111104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33100	-2250	5	-6.36	2243586700	66330	45.97	34650	35050	33000	45950	24750	35350	33824.55	0.19	0	1513	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	3803	80.34	6.99	12	0.58	412.00	4734.00	53500	20230728	-38.13	13200	20230103	150.76	53500	-38.13	20230728	13200	150.76	20230103	53500	-38.13	20230728	13200	150.76	20230103	4.97	N	399720	500	57 억		22067	N	N	9	N	00	N
64	20231020	101056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33700	-1650	5	-4.67	1335964150	38997	27.03	34650	35050	33600	45950	24750	35350	34258.04	0.19	0	342	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	3872	81.80	7.12	12	0.34	412.00	4734.00	53500	20230728	-37.01	13200	20230103	155.30	53500	-37.01	20230728	13200	155.30	20230103	53500	-37.01	20230728	13200	155.30	20230103	4.97	N	399720	500	57 억		22067	N	N	9	N	00	N
65	20231020	091053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	-650	5	-1.84	413320900	11880	8.23	34650	35050	34400	45950	24750	35350	34791.18	0.19	0	789	37850	36600	35950	34700	34050	36275	34375	57	10600	500	24740	50	1	11488320	3986	84.22	7.33	12	0.10	412.00	4734.00	53500	20230728	-35.14	13200	20230103	162.88	53500	-35.14	20230728	13200	162.88	20230103	53500	-35.14	20230728	13200	162.88	20230103	4.97	N	399720	500	57 억		22067	N	N	9	N	00	N
66	20231019	161053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35350	-2350	5	-6.23	5123064050	141649	108.33	36900	37200	35300	49000	26400	37700	36169.20	0.33	0	-16257	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4061	85.80	7.47	12	1.23	412.00	4734.00	53500	20230728	-33.93	13200	20230103	167.80	53500	-33.93	20230728	13200	167.80	20230103	53500	-33.93	20230728	13200	167.80	20230103	4.95	N	399720	500	57 억		37943	N	N	9	N	00	N
67	20231019	151039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-2200	5	-5.84	4846412600	133839	102.35	36900	37200	35300	49000	26400	37700	36210.77	0.33	0	-15476	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4078	86.17	7.50	12	1.17	412.00	4734.00	53500	20230728	-33.64	13200	20230103	168.94	53500	-33.64	20230728	13200	168.94	20230103	53500	-33.64	20230728	13200	168.94	20230103	4.95	N	399720	500	57 억		37943	N	N	1	N	00	N
68	20231019	141056	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-1950	5	-5.17	3763645600	103347	79.04	36900	37200	35700	49000	26400	37700	36417.56	0.33	0	-13568	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4107	86.77	7.55	12	0.90	412.00	4734.00	53500	20230728	-33.18	13200	20230103	170.83	53500	-33.18	20230728	13200	170.83	20230103	53500	-33.18	20230728	13200	170.83	20230103	4.95	N	399720	500	57 억		37943	N	N	1	N	00	N
69	20231019	131046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	-1600	5	-4.24	3293510500	90234	69.01	36900	37200	35750	49000	26400	37700	36499.66	0.33	0	-12320	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4147	87.62	7.63	12	0.79	412.00	4734.00	53500	20230728	-32.52	13200	20230103	173.48	53500	-32.52	20230728	13200	173.48	20230103	53500	-32.52	20230728	13200	173.48	20230103	4.95	N	399720	500	57 억		37943	N	N	1	N	00	N
70	20231019	121053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	-1550	5	-4.11	2709774900	73998	56.59	36900	37200	36000	49000	26400	37700	36619.57	0.33	0	-11735	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4153	87.74	7.64	12	0.64	412.00	4734.00	53500	20230728	-32.43	13200	20230103	173.86	53500	-32.43	20230728	13200	173.86	20230103	53500	-32.43	20230728	13200	173.86	20230103	4.95	N	399720	500	57 억		37943	N	N	1	N	00	N
71	20231019	111046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36500	-1200	5	-3.18	2069849150	56330	43.08	36900	37200	36500	49000	26400	37700	36745.06	0.33	0	-10216	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4193	88.59	7.71	12	0.49	412.00	4734.00	53500	20230728	-31.78	13200	20230103	176.52	53500	-31.78	20230728	13200	176.52	20230103	53500	-31.78	20230728	13200	176.52	20230103	4.95	N	399720	500	57 억		37943	N	N	1	N	00	N
72	20231019	101041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	-1050	5	-2.79	1574429450	42803	32.73	36900	37200	36550	49000	26400	37700	36783.16	0.33	0	-5277	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4210	88.96	7.74	12	0.37	412.00	4734.00	53500	20230728	-31.50	13200	20230103	177.65	53500	-31.50	20230728	13200	177.65	20230103	53500	-31.50	20230728	13200	177.65	20230103	4.95	N	399720	500	57 억		37943	N	N	1	N	00	N
73	20231019	091049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36600	-1100	5	-2.92	570921800	15523	11.87	36900	36950	36600	49000	26400	37700	36779.09	0.33	0	-4087	38900	38300	37150	36550	35400	38600	36850	57	11300	500	26390	50	1	11488320	4205	88.83	7.73	12	0.14	412.00	4734.00	53500	20230728	-31.59	13200	20230103	177.27	53500	-31.59	20230728	13200	177.27	20230103	53500	-31.59	20230728	13200	177.27	20230103	4.95	N	399720	500	57 억		37943	N	N	1	N	00	N
74	20231018	161054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	0	3	0.00	4785251500	129062	79.22	37000	37750	36000	49000	26400	37700	37075.39	0.45	0	-13617	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4331	91.50	7.96	12	1.12	412.00	4734.00	53500	20230728	-29.53	13200	20230103	185.61	53500	-29.53	20230728	13200	185.61	20230103	53500	-29.53	20230728	13200	185.61	20230103	4.97	N	399720	500	57 억		51689	N	N	1	N	00	N
75	20231018	151045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37650	-50	5	-0.13	4476345400	120864	74.19	37000	37650	36000	49000	26400	37700	37036.20	0.45	0	-13331	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4325	91.38	7.95	12	1.05	412.00	4734.00	53500	20230728	-29.63	13200	20230103	185.23	53500	-29.63	20230728	13200	185.23	20230103	53500	-29.63	20230728	13200	185.23	20230103	4.97	N	399720	500	57 억		51689	N	N	12	N	00	N
76	20231018	141029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36800	-900	5	-2.39	3649858700	98760	60.62	37000	37600	36000	49000	26400	37700	36956.83	0.45	0	-13169	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4228	89.32	7.77	12	0.86	412.00	4734.00	53500	20230728	-31.21	13200	20230103	178.79	53500	-31.21	20230728	13200	178.79	20230103	53500	-31.21	20230728	13200	178.79	20230103	4.97	N	399720	500	57 억		51689	N	N	12	N	00	N
77	20231018	131026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37250	-450	5	-1.19	3249212550	87988	54.01	37000	37600	36000	49000	26400	37700	36927.88	0.45	0	-13543	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4279	90.41	7.87	12	0.77	412.00	4734.00	53500	20230728	-30.37	13200	20230103	182.20	53500	-30.37	20230728	13200	182.20	20230103	53500	-30.37	20230728	13200	182.20	20230103	4.97	N	399720	500	57 억		51689	N	N	12	N	00	N
78	20231018	121046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37100	-600	5	-1.59	2924633850	79255	48.65	37000	37600	36000	49000	26400	37700	36901.54	0.45	0	-11453	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4262	90.05	7.84	12	0.69	412.00	4734.00	53500	20230728	-30.65	13200	20230103	181.06	53500	-30.65	20230728	13200	181.06	20230103	53500	-30.65	20230728	13200	181.06	20230103	4.97	N	399720	500	57 억		51689	N	N	12	N	00	N
79	20231018	111037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	-500	5	-1.33	2423637900	65690	40.32	37000	37600	36000	49000	26400	37700	36895.04	0.45	0	-5674	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4274	90.29	7.86	12	0.57	412.00	4734.00	53500	20230728	-30.47	13200	20230103	181.82	53500	-30.47	20230728	13200	181.82	20230103	53500	-30.47	20230728	13200	181.82	20230103	4.97	N	399720	500	57 억		51689	N	N	12	N	00	N
80	20231018	101049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	-850	5	-2.25	1706490350	46430	28.50	37000	37200	36000	49000	26400	37700	36753.98	0.45	0	-4653	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4233	89.44	7.78	12	0.40	412.00	4734.00	53500	20230728	-31.12	13200	20230103	179.17	53500	-31.12	20230728	13200	179.17	20230103	53500	-31.12	20230728	13200	179.17	20230103	4.97	N	399720	500	57 억		51689	N	N	12	N	00	N
81	20231018	091031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36700	-1000	5	-2.65	711249650	19450	11.94	37000	37000	36000	49000	26400	37700	36567.93	0.45	0	-4249	38900	38300	37400	36800	35900	38600	37100	57	11300	500	26390	50	1	11488320	4216	89.08	7.75	12	0.17	412.00	4734.00	53500	20230728	-31.40	13200	20230103	178.03	53500	-31.40	20230728	13200	178.03	20230103	53500	-31.40	20230728	13200	178.03	20230103	4.97	N	399720	500	57 억		51689	N	N	12	N	00	N
82	20231017	161035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	1450	2	4.00	6016165050	161686	169.97	36750	38000	36500	47100	25400	36250	37207.76	0.24	0	27879	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4331	91.50	7.96	12	1.41	412.00	4734.00	53500	20230728	-29.53	13200	20230103	185.61	53500	-29.53	20230728	13200	185.61	20230103	53500	-29.53	20230728	13200	185.61	20230103	4.93	N	399720	500	57 억		28036	N	N	12	N	00	N
83	20231017	151042	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	1450	2	4.00	5626630050	151352	159.11	36750	38000	36500	47100	25400	36250	37176.15	0.24	0	27786	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4331	91.50	7.96	12	1.32	412.00	4734.00	53500	20230728	-29.53	13200	20230103	185.61	53500	-29.53	20230728	13200	185.61	20230103	53500	-29.53	20230728	13200	185.61	20230103	4.93	N	399720	500	57 억		28036	N	N	0	N	00	N
84	20231017	141045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37150	900	2	2.48	3938214750	106482	111.94	36750	37500	36500	47100	25400	36250	36985.20	0.24	0	15923	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4268	90.17	7.85	12	0.93	412.00	4734.00	53500	20230728	-30.56	13200	20230103	181.44	53500	-30.56	20230728	13200	181.44	20230103	53500	-30.56	20230728	13200	181.44	20230103	4.93	N	399720	500	57 억		28036	N	N	0	N	00	N
85	20231017	131036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	950	2	2.62	3118436150	84501	88.83	36750	37250	36500	47100	25400	36250	36904.59	0.24	0	14097	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4274	90.29	7.86	12	0.74	412.00	4734.00	53500	20230728	-30.47	13200	20230103	181.82	53500	-30.47	20230728	13200	181.82	20230103	53500	-30.47	20230728	13200	181.82	20230103	4.93	N	399720	500	57 억		28036	N	N	0	N	00	N
86	20231017	121041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36700	450	2	1.24	2431552150	65977	69.36	36750	37100	36500	47100	25400	36250	36855.08	0.24	0	7976	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4216	89.08	7.75	12	0.57	412.00	4734.00	53500	20230728	-31.40	13200	20230103	178.03	53500	-31.40	20230728	13200	178.03	20230103	53500	-31.40	20230728	13200	178.03	20230103	4.93	N	399720	500	57 억		28036	N	N	0	N	00	N
87	20231017	111030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37000	750	2	2.07	2161568100	58644	61.65	36750	37100	36500	47100	25400	36250	36859.77	0.24	0	8178	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4251	89.81	7.82	12	0.51	412.00	4734.00	53500	20230728	-30.84	13200	20230103	180.30	53500	-30.84	20230728	13200	180.30	20230103	53500	-30.84	20230728	13200	180.30	20230103	4.93	N	399720	500	57 억		28036	N	N	0	N	00	N
88	20231017	101022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37050	800	2	2.21	1642196700	44587	46.87	36750	37100	36500	47100	25400	36250	36832.06	0.24	0	4621	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4256	89.93	7.83	12	0.39	412.00	4734.00	53500	20230728	-30.75	13200	20230103	180.68	53500	-30.75	20230728	13200	180.68	20230103	53500	-30.75	20230728	13200	180.68	20230103	4.93	N	399720	500	57 억		28036	N	N	0	N	00	N
89	20231017	091035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36750	500	2	1.38	307406600	8392	8.82	36750	36750	36500	47100	25400	36250	36633.61	0.24	0	-48	37350	36800	35950	35400	34550	36375	34975	57	10850	500	25370	50	1	11488320	4222	89.20	7.76	12	0.07	412.00	4734.00	53500	20230728	-31.31	13200	20230103	178.41	53500	-31.31	20230728	13200	178.41	20230103	53500	-31.31	20230728	13200	178.41	20230103	4.93	N	399720	500	57 억		28036	N	N	0	N	00	N
90	20231016	161031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-800	5	-2.16	3336344100	93444	54.46	36500	36500	35100	48150	25950	37050	35702.22	0.36	0	-13496	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4165	87.99	7.66	12	0.81	412.00	4734.00	53500	20230728	-32.24	13200	20230103	174.62	53500	-32.24	20230728	13200	174.62	20230103	53500	-32.24	20230728	13200	174.62	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
91	20231016	151032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	-950	5	-2.56	3079438350	86349	50.33	36500	36500	35100	48150	25950	37050	35662.60	0.36	0	-13027	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4147	87.62	7.63	12	0.75	412.00	4734.00	53500	20230728	-32.52	13200	20230103	173.48	53500	-32.52	20230728	13200	173.48	20230103	53500	-32.52	20230728	13200	173.48	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
92	20231016	141034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	-1400	5	-3.78	2610980350	73255	42.70	36500	36500	35100	48150	25950	37050	35642.23	0.36	0	-12938	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4096	86.53	7.53	12	0.64	412.00	4734.00	53500	20230728	-33.36	13200	20230103	170.08	53500	-33.36	20230728	13200	170.08	20230103	53500	-33.36	20230728	13200	170.08	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
93	20231016	131025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	-1650	5	-4.45	2307861600	64718	37.72	36500	36500	35100	48150	25950	37050	35660.14	0.36	0	-12438	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4067	85.92	7.48	12	0.56	412.00	4734.00	53500	20230728	-33.83	13200	20230103	168.18	53500	-33.83	20230728	13200	168.18	20230103	53500	-33.83	20230728	13200	168.18	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
94	20231016	121027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	-1850	5	-4.99	2134849800	59805	34.86	36500	36500	35100	48150	25950	37050	35696.71	0.36	0	-12555	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4044	85.44	7.44	12	0.52	412.00	4734.00	53500	20230728	-34.21	13200	20230103	166.67	53500	-34.21	20230728	13200	166.67	20230103	53500	-34.21	20230728	13200	166.67	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
95	20231016	111021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35350	-1700	5	-4.59	1761213400	49215	28.69	36500	36500	35300	48150	25950	37050	35785.96	0.36	0	-11579	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4061	85.80	7.47	12	0.43	412.00	4734.00	53500	20230728	-33.93	13200	20230103	167.80	53500	-33.93	20230728	13200	167.80	20230103	53500	-33.93	20230728	13200	167.80	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
96	20231016	101014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	-1200	5	-3.24	1166892450	32499	18.94	36500	36500	35550	48150	25950	37050	35905.28	0.36	0	-7153	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4119	87.01	7.57	12	0.28	412.00	4734.00	53500	20230728	-32.99	13200	20230103	171.59	53500	-32.99	20230728	13200	171.59	20230103	53500	-32.99	20230728	13200	171.59	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
97	20231016	091017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-1300	5	-3.51	470619700	13086	7.63	36500	36500	35550	48150	25950	37050	35963.10	0.36	0	-5186	38683	37866	36833	36016	34983	38275	36425	57	11100	500	25930	50	1	11488320	4107	86.77	7.55	12	0.11	412.00	4734.00	53500	20230728	-33.18	13200	20230103	170.83	53500	-33.18	20230728	13200	170.83	20230103	53500	-33.18	20230728	13200	170.83	20230103	4.97	N	399720	500	57 억		41525	N	N	275	N	00	N
98	20231012	161051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	750	2	2.10	4233319100	115731	84.68	36700	37000	36200	46400	25000	35700	36579.34	0.53	0	-1445	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4187	88.47	7.70	12	1.01	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	5.01	N	399720	500	57 억		60688	N	N	71	N	00	N
99	20231012	151025	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36600	900	2	2.52	3976231900	108683	79.52	36700	37000	36200	46400	25000	35700	36585.59	0.53	0	-1579	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4205	88.83	7.73	12	0.95	412.00	4734.00	53500	20230728	-31.59	13200	20230103	177.27	53500	-31.59	20230728	13200	177.27	20230103	53500	-31.59	20230728	13200	177.27	20230103	5.01	N	399720	500	57 억		60688	N	N	260	N	00	N
100	20231012	141027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	700	2	1.96	3444848200	94090	68.85	36700	37000	36200	46400	25000	35700	36612.27	0.53	0	-4545	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4182	88.35	7.69	12	0.82	412.00	4734.00	53500	20230728	-31.96	13200	20230103	175.76	53500	-31.96	20230728	13200	175.76	20230103	53500	-31.96	20230728	13200	175.76	20230103	5.01	N	399720	500	57 억		60688	N	N	260	N	00	N
101	20231012	131027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36500	800	2	2.24	3099206600	84608	61.91	36700	37000	36200	46400	25000	35700	36630.18	0.53	0	-5268	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4193	88.59	7.71	12	0.74	412.00	4734.00	53500	20230728	-31.78	13200	20230103	176.52	53500	-31.78	20230728	13200	176.52	20230103	53500	-31.78	20230728	13200	176.52	20230103	5.01	N	399720	500	57 억		60688	N	N	260	N	00	N
102	20231012	121038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	750	2	2.10	2841859100	77528	56.73	36700	37000	36350	46400	25000	35700	36655.91	0.53	0	-5697	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4187	88.47	7.70	12	0.67	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	5.01	N	399720	500	57 억		60688	N	N	260	N	00	N
103	20231012	111036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	750	2	2.10	2664260050	72655	53.16	36700	37000	36350	46400	25000	35700	36670.02	0.53	0	-4885	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4187	88.47	7.70	12	0.63	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	5.01	N	399720	500	57 억		60688	N	N	260	N	00	N
104	20231012	101028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	750	2	2.10	2341184500	63816	46.69	36700	37000	36400	46400	25000	35700	36686.48	0.53	0	-3445	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4187	88.47	7.70	12	0.56	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	5.01	N	399720	500	57 억		60688	N	N	260	N	00	N
105	20231012	091036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36950	1250	2	3.50	989992850	26982	19.74	36700	36950	36500	46400	25000	35700	36690.86	0.53	0	1838	37133	36416	35483	34766	33833	36775	35125	57	10700	500	24990	50	1	11488320	4245	89.68	7.81	12	0.23	412.00	4734.00	53500	20230728	-30.93	13200	20230103	179.92	53500	-30.93	20230728	13200	179.92	20230103	53500	-30.93	20230728	13200	179.92	20230103	5.01	N	399720	500	57 억		60688	N	N	260	N	00	N
106	20231011	161023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	1650	2	4.85	4761042950	133802	83.82	34600	36200	34550	44250	23850	34050	35582.23	0.35	0	20336	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4101	86.65	7.54	12	1.16	412.00	4734.00	53500	20230728	-33.27	13200	20230103	170.45	53500	-33.27	20230728	13200	170.45	20230103	53500	-33.27	20230728	13200	170.45	20230103	5.09	N	399720	500	57 억		40105	N	N	260	N	00	N
107	20231011	151029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	1500	2	4.41	4414722550	124069	77.73	34600	36200	34550	44250	23850	34050	35582.80	0.35	0	20340	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4084	86.29	7.51	12	1.08	412.00	4734.00	53500	20230728	-33.55	13200	20230103	169.32	53500	-33.55	20230728	13200	169.32	20230103	53500	-33.55	20230728	13200	169.32	20230103	5.09	N	399720	500	57 억		40105	N	N	81	N	00	N
108	20231011	141032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	1650	2	4.85	3987519900	112082	70.22	34600	36200	34550	44250	23850	34050	35576.81	0.35	0	19878	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4101	86.65	7.54	12	0.98	412.00	4734.00	53500	20230728	-33.27	13200	20230103	170.45	53500	-33.27	20230728	13200	170.45	20230103	53500	-33.27	20230728	13200	170.45	20230103	5.09	N	399720	500	57 억		40105	N	N	81	N	00	N
109	20231011	131020	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	1950	2	5.73	3583642100	100838	63.17	34600	36200	34550	44250	23850	34050	35538.61	0.35	0	19896	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4136	87.38	7.60	12	0.88	412.00	4734.00	53500	20230728	-32.71	13200	20230103	172.73	53500	-32.71	20230728	13200	172.73	20230103	53500	-32.71	20230728	13200	172.73	20230103	5.09	N	399720	500	57 억		40105	N	N	81	N	00	N
110	20231011	121039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	1800	2	5.29	3197369150	90085	56.44	34600	36200	34550	44250	23850	34050	35492.80	0.35	0	17687	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4119	87.01	7.57	12	0.78	412.00	4734.00	53500	20230728	-32.99	13200	20230103	171.59	53500	-32.99	20230728	13200	171.59	20230103	53500	-32.99	20230728	13200	171.59	20230103	5.09	N	399720	500	57 억		40105	N	N	81	N	00	N
111	20231011	111033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	1750	2	5.14	2540666100	71840	45.01	34600	35900	34550	44250	23850	34050	35365.62	0.35	0	16905	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4113	86.89	7.56	12	0.63	412.00	4734.00	53500	20230728	-33.08	13200	20230103	171.21	53500	-33.08	20230728	13200	171.21	20230103	53500	-33.08	20230728	13200	171.21	20230103	5.09	N	399720	500	57 억		40105	N	N	81	N	00	N
112	20231011	101026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35400	1350	2	3.96	1781316400	50567	31.68	34600	35700	34550	44250	23850	34050	35226.86	0.35	0	15266	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4067	85.92	7.48	12	0.44	412.00	4734.00	53500	20230728	-33.83	13200	20230103	168.18	53500	-33.83	20230728	13200	168.18	20230103	53500	-33.83	20230728	13200	168.18	20230103	5.09	N	399720	500	57 억		40105	N	N	81	N	00	N
113	20231011	091028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	1100	2	3.23	530999050	15161	9.50	34600	35200	34550	44250	23850	34050	35024.01	0.35	0	4814	37716	35882	34516	32682	31316	35200	32000	57	10200	500	23830	50	1	11488320	4038	85.32	7.43	12	0.13	412.00	4734.00	53500	20230728	-34.30	13200	20230103	166.29	53500	-34.30	20230728	13200	166.29	20230103	53500	-34.30	20230728	13200	166.29	20230103	5.09	N	399720	500	57 억		40105	N	N	81	N	00	N
114	20231010	161634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34050	-1850	5	-5.15	5473585250	157988	98.40	36100	36350	33150	46650	25150	35900	34646.84	0.33	0	-2841	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	3912	82.65	7.19	12	1.38	412.00	4734.00	53500	20230728	-36.36	13200	20230103	157.95	53500	-36.36	20230728	13200	157.95	20230103	53500	-36.36	20230728	13200	157.95	20230103	5.17	N	399720	500	57 억		38282	N	N	81	N	00	N
115	20231010	151015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34250	-1650	5	-4.60	5181008600	149443	93.08	36100	36350	33150	46650	25150	35900	34668.79	0.33	0	-3905	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	3935	83.13	7.23	12	1.30	412.00	4734.00	53500	20230728	-35.98	13200	20230103	159.47	53500	-35.98	20230728	13200	159.47	20230103	53500	-35.98	20230728	13200	159.47	20230103	5.17	N	399720	500	57 억		38282	N	N	0	N	00	N
116	20231010	141022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33750	-2150	5	-5.99	3655251550	104333	64.98	36100	36350	33750	46650	25150	35900	35034.47	0.33	0	-6133	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	3877	81.92	7.13	12	0.91	412.00	4734.00	53500	20230728	-36.92	13200	20230103	155.68	53500	-36.92	20230728	13200	155.68	20230103	53500	-36.92	20230728	13200	155.68	20230103	5.17	N	399720	500	57 억		38282	N	N	0	N	00	N
117	20231010	131015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34050	-1850	5	-5.15	3001364600	85086	52.99	36100	36350	34050	46650	25150	35900	35274.48	0.33	0	-6424	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	3912	82.65	7.19	12	0.74	412.00	4734.00	53500	20230728	-36.36	13200	20230103	157.95	53500	-36.36	20230728	13200	157.95	20230103	53500	-36.36	20230728	13200	157.95	20230103	5.17	N	399720	500	57 억		38282	N	N	0	N	00	N
118	20231010	121012	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34750	-1150	5	-3.20	2169836800	60921	37.94	36100	36350	34700	46650	25150	35900	35617.22	0.33	0	-5011	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	3992	84.34	7.34	12	0.53	412.00	4734.00	53500	20230728	-35.05	13200	20230103	163.26	53500	-35.05	20230728	13200	163.26	20230103	53500	-35.05	20230728	13200	163.26	20230103	5.17	N	399720	500	57 억		38282	N	N	0	N	00	N
119	20231010	110953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35450	-450	5	-1.25	1506781250	42075	26.21	36100	36350	35400	46650	25150	35900	35811.79	0.33	0	-3862	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	4073	86.04	7.49	12	0.37	412.00	4734.00	53500	20230728	-33.74	13200	20230103	168.56	53500	-33.74	20230728	13200	168.56	20230103	53500	-33.74	20230728	13200	168.56	20230103	5.17	N	399720	500	57 억		38282	N	N	0	N	00	N
120	20231010	101004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-400	5	-1.11	1094387050	30450	18.97	36100	36350	35450	46650	25150	35900	35940.46	0.33	0	-2870	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	4078	86.17	7.50	12	0.27	412.00	4734.00	53500	20230728	-33.64	13200	20230103	168.94	53500	-33.64	20230728	13200	168.94	20230103	53500	-33.64	20230728	13200	168.94	20230103	5.17	N	399720	500	57 억		38282	N	N	0	N	00	N
121	20231010	090958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-150	5	-0.42	466464800	12936	8.06	36100	36350	35450	46650	25150	35900	36059.43	0.33	0	-1796	37433	36666	35333	34566	33233	37050	34950	57	10750	500	25130	50	1	11488320	4107	86.77	7.55	12	0.11	412.00	4734.00	53500	20230728	-33.18	13200	20230103	170.83	53500	-33.18	20230728	13200	170.83	20230103	53500	-33.18	20230728	13200	170.83	20230103	5.17	N	399720	500	57 억		38282	N	N	0	N	00	N
122	20231006	161006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	1350	2	3.91	5521375650	157461	112.22	34050	36100	34000	44900	24200	34550	35063.57	0.33	0	392	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	4124	87.14	7.58	12	1.37	412.00	4734.00	53500	20230728	-32.90	13200	20230103	171.97	53500	-32.90	20230728	13200	171.97	20230103	53500	-32.90	20230728	13200	171.97	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N
123	20231006	150951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	1350	2	3.91	5063255000	144675	103.11	34050	36100	34000	44900	24200	34550	34997.47	0.33	0	872	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	4124	87.14	7.58	12	1.26	412.00	4734.00	53500	20230728	-32.90	13200	20230103	171.97	53500	-32.90	20230728	13200	171.97	20230103	53500	-32.90	20230728	13200	171.97	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N
124	20231006	140954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	150	2	0.43	3103448400	89780	63.98	34050	35100	34000	44900	24200	34550	34567.26	0.33	0	1830	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	3986	84.22	7.33	12	0.78	412.00	4734.00	53500	20230728	-35.14	13200	20230103	162.88	53500	-35.14	20230728	13200	162.88	20230103	53500	-35.14	20230728	13200	162.88	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N
125	20231006	130942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34850	300	2	0.87	2890264650	83642	59.61	34050	35100	34000	44900	24200	34550	34555.18	0.33	0	1834	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	4004	84.59	7.36	12	0.73	412.00	4734.00	53500	20230728	-34.86	13200	20230103	164.02	53500	-34.86	20230728	13200	164.02	20230103	53500	-34.86	20230728	13200	164.02	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N
126	20231006	120942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34650	100	2	0.29	2683098250	77664	55.35	34050	35100	34000	44900	24200	34550	34547.52	0.33	0	1603	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	3981	84.10	7.32	12	0.68	412.00	4734.00	53500	20230728	-35.23	13200	20230103	162.50	53500	-35.23	20230728	13200	162.50	20230103	53500	-35.23	20230728	13200	162.50	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N
127	20231006	110933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34900	350	2	1.01	2348336350	68009	48.47	34050	35100	34000	44900	24200	34550	34529.79	0.33	0	692	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	4009	84.71	7.37	12	0.59	412.00	4734.00	53500	20230728	-34.77	13200	20230103	164.39	53500	-34.77	20230728	13200	164.39	20230103	53500	-34.77	20230728	13200	164.39	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N
128	20231006	100941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34700	150	2	0.43	1751075250	50857	36.24	34050	35000	34000	44900	24200	34550	34431.33	0.33	0	3096	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	3986	84.22	7.33	12	0.44	412.00	4734.00	53500	20230728	-35.14	13200	20230103	162.88	53500	-35.14	20230728	13200	162.88	20230103	53500	-35.14	20230728	13200	162.88	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N
129	20231006	090932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34600	50	2	0.14	622093250	18035	12.85	34050	35000	34050	44900	24200	34550	34493.64	0.33	0	2223	38083	36316	35433	33666	32783	35875	33225	57	10350	500	24180	50	1	11488320	3975	83.98	7.31	12	0.16	412.00	4734.00	53500	20230728	-35.33	13200	20230103	162.12	53500	-35.33	20230728	13200	162.12	20230103	53500	-35.33	20230728	13200	162.12	20230103	5.19	N	399720	500	57 억		37973	N	N	0	N	00	N