KissMeData/420770/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	161300	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	58400	-3400	5	-5.50	3493361300	58474	156.08	62800	63600	58300	80300	43300	61800	59742.20	0.82	0	6589	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7403	22.18	6.17	12	0.46	2633.00	9464.00	108700	20230714	-46.27	58300	20231031	0.17	108700	-46.27	20230714	58300	0.17	20231031	108700	-46.27	20230714	58300	0.17	20231031	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
3	20231031	151312	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	58600	-3200	5	-5.18	3352879700	56070	149.66	62800	63600	58300	80300	43300	61800	59798.10	0.82	0	6468	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7428	22.26	6.19	12	0.44	2633.00	9464.00	108700	20230714	-46.09	58300	20231031	0.51	108700	-46.09	20230714	58300	0.51	20231031	108700	-46.09	20230714	58300	0.51	20231031	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
4	20231031	141322	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	58900	-2900	5	-4.69	2549156800	42361	113.07	62800	63600	58600	80300	43300	61800	60176.97	0.82	0	2330	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7466	22.37	6.22	12	0.33	2633.00	9464.00	108700	20230714	-45.81	58600	20231031	0.51	108700	-45.81	20230714	58600	0.51	20231031	108700	-45.81	20230714	58600	0.51	20231031	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
5	20231031	131310	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	59600	-2200	5	-3.56	1956061900	32328	86.29	62800	63600	59300	80300	43300	61800	60506.74	0.82	0	2427	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7555	22.64	6.30	12	0.26	2633.00	9464.00	108700	20230714	-45.17	59300	20231031	0.51	108700	-45.17	20230714	59300	0.51	20231031	108700	-45.17	20230714	59300	0.51	20231031	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
6	20231031	121313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59600	-2200	5	-3.56	1467908700	24126	64.40	62800	63600	59600	80300	43300	61800	60843.43	0.82	0	1986	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7555	22.64	6.30	12	0.19	2633.00	9464.00	108700	20230714	-45.17	59400	20230614	0.34	108700	-45.17	20230714	59400	0.34	20230614	108700	-45.17	20230714	59400	0.34	20230614	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
7	20231031	111343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60400	-1400	5	-2.27	1200412100	19663	52.49	62800	63600	59600	80300	43300	61800	61049.29	0.82	0	1663	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7656	22.94	6.38	12	0.16	2633.00	9464.00	108700	20230714	-44.43	59400	20230614	1.68	108700	-44.43	20230714	59400	1.68	20230614	108700	-44.43	20230714	59400	1.68	20230614	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
8	20231031	101319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60300	-1500	5	-2.43	726146600	11762	31.40	62800	63600	60100	80300	43300	61800	61736.66	0.82	0	-895	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7643	22.90	6.37	12	0.09	2633.00	9464.00	108700	20230714	-44.53	59400	20230614	1.52	108700	-44.53	20230714	59400	1.52	20230614	108700	-44.53	20230714	59400	1.52	20230614	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
9	20231031	091322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62400	600	2	0.97	223825400	3552	9.48	62800	63600	62400	80300	43300	61800	63013.91	0.82	0	864	64266	63032	62366	61132	60466	62700	60800	25	18500	200	44490	100	1	12675758	7910	23.70	6.59	12	0.03	2633.00	9464.00	108700	20230714	-42.59	59400	20230614	5.05	108700	-42.59	20230714	59400	5.05	20230614	108700	-42.59	20230714	59400	5.05	20230614	0.53	N	420770	200	25 억		103543	N	N	0	N	00	N
10	20231030	161254	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61800	-1900	5	-2.98	2302409900	36945	84.10	63000	63600	61700	82800	44600	63700	62321.20	0.84	0	-3510	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7834	23.47	6.53	12	0.29	2633.00	9464.00	108700	20230714	-43.15	59400	20230614	4.04	108700	-43.15	20230714	59400	4.04	20230614	108700	-43.15	20230714	59400	4.04	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
11	20231030	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62100	-1600	5	-2.51	2197547900	35250	80.24	63000	63600	61700	82800	44600	63700	62341.28	0.84	0	-3318	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7872	23.59	6.56	12	0.28	2633.00	9464.00	108700	20230714	-42.87	59400	20230614	4.55	108700	-42.87	20230714	59400	4.55	20230614	108700	-42.87	20230714	59400	4.55	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
12	20231030	141225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61800	-1900	5	-2.98	1983059700	31791	72.37	63000	63600	61700	82800	44600	63700	62377.48	0.84	0	-3232	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7834	23.47	6.53	12	0.25	2633.00	9464.00	108700	20230714	-43.15	59400	20230614	4.04	108700	-43.15	20230714	59400	4.04	20230614	108700	-43.15	20230714	59400	4.04	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
13	20231030	131228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62300	-1400	5	-2.20	1446687900	23143	52.68	63000	63600	61900	82800	44600	63700	62510.15	0.84	0	654	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7897	23.66	6.58	12	0.18	2633.00	9464.00	108700	20230714	-42.69	59400	20230614	4.88	108700	-42.69	20230714	59400	4.88	20230614	108700	-42.69	20230714	59400	4.88	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
14	20231030	121218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62500	-1200	5	-1.88	1290381900	20646	47.00	63000	63600	61900	82800	44600	63700	62499.58	0.84	0	597	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7922	23.74	6.60	12	0.16	2633.00	9464.00	108700	20230714	-42.50	59400	20230614	5.22	108700	-42.50	20230714	59400	5.22	20230614	108700	-42.50	20230714	59400	5.22	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
15	20231030	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62900	-800	5	-1.26	1143322800	18298	41.65	63000	63600	61900	82800	44600	63700	62482.62	0.84	0	495	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7973	23.89	6.65	12	0.14	2633.00	9464.00	108700	20230714	-42.13	59400	20230614	5.89	108700	-42.13	20230714	59400	5.89	20230614	108700	-42.13	20230714	59400	5.89	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
16	20231030	101214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62200	-1500	5	-2.35	756144900	12090	27.52	63000	63600	61900	82800	44600	63700	62541.76	0.84	0	-1771	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7884	23.62	6.57	12	0.10	2633.00	9464.00	108700	20230714	-42.78	59400	20230614	4.71	108700	-42.78	20230714	59400	4.71	20230614	108700	-42.78	20230714	59400	4.71	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
17	20231030	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62400	-1300	5	-2.04	249900200	3970	9.04	63000	63600	62400	82800	44600	63700	62944.68	0.84	0	72	68766	66232	64866	62332	60966	65550	61650	25	19100	200	45860	100	1	12675758	7910	23.70	6.59	12	0.03	2633.00	9464.00	108700	20230714	-42.59	59400	20230614	5.05	108700	-42.59	20230714	59400	5.05	20230614	108700	-42.59	20230714	59400	5.05	20230614	0.52	N	420770	200	25 억		107093	N	N	80	N	00	N
18	20231027	161111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	63700	-1900	5	-2.90	2797174500	43236	93.74	67400	67400	63500	85200	46000	65600	64700.20	0.90	0	-7543	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8074	24.19	6.73	12	0.34	2633.00	9464.00	108700	20230714	-41.40	59400	20230614	7.24	108700	-41.40	20230714	59400	7.24	20230614	108700	-41.40	20230714	59400	7.24	20230614	0.53	N	420770	200	25 억		114623	N	N	4	N	00	N
19	20231027	151215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	64100	-1500	5	-2.29	2641812200	40800	88.46	67400	67400	63500	85200	46000	65600	64749.78	0.90	0	-7065	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8125	24.34	6.77	12	0.32	2633.00	9464.00	108700	20230714	-41.03	59400	20230614	7.91	108700	-41.03	20230714	59400	7.91	20230614	108700	-41.03	20230714	59400	7.91	20230614	0.53	N	420770	200	25 억		114623	N	N	0	N	00	N
20	20231027	141214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	64000	-1600	5	-2.44	2114140900	32530	70.53	67400	67400	63800	85200	46000	65600	64990.03	0.90	0	-6537	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8112	24.31	6.76	12	0.26	2633.00	9464.00	108700	20230714	-41.12	59400	20230614	7.74	108700	-41.12	20230714	59400	7.74	20230614	108700	-41.12	20230714	59400	7.74	20230614	0.53	N	420770	200	25 억		114623	N	N	0	N	00	N
21	20231027	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	64500	-1100	5	-1.68	1656119700	25385	55.04	67400	67400	64300	85200	46000	65600	65239.74	0.90	0	-5063	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8176	24.50	6.82	12	0.20	2633.00	9464.00	108700	20230714	-40.66	59400	20230614	8.59	108700	-40.66	20230714	59400	8.59	20230614	108700	-40.66	20230714	59400	8.59	20230614	0.53	N	420770	200	25 억		114623	N	N	0	N	00	N
22	20231027	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	65200	-400	5	-0.61	1377563100	21075	45.70	67400	67400	64300	85200	46000	65600	65364.52	0.90	0	-4538	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8265	24.76	6.89	12	0.17	2633.00	9464.00	108700	20230714	-40.02	59400	20230614	9.76	108700	-40.02	20230714	59400	9.76	20230614	108700	-40.02	20230714	59400	9.76	20230614	0.53	N	420770	200	25 억		114623	N	N	0	N	00	N
23	20231027	111223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	65400	-200	5	-0.30	1079234500	16500	35.78	67400	67400	64300	85200	46000	65600	65407.86	0.90	0	-5658	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8290	24.84	6.91	12	0.13	2633.00	9464.00	108700	20230714	-39.83	59400	20230614	10.10	108700	-39.83	20230714	59400	10.10	20230614	108700	-39.83	20230714	59400	10.10	20230614	0.53	N	420770	200	25 억		114623	N	N	0	N	00	N
24	20231027	101210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	65500	-100	5	-0.15	753517400	11533	25.01	67400	67400	64300	85200	46000	65600	65335.19	0.90	0	-4996	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8303	24.88	6.92	12	0.09	2633.00	9464.00	108700	20230714	-39.74	59400	20230614	10.27	108700	-39.74	20230714	59400	10.27	20230614	108700	-39.74	20230714	59400	10.27	20230614	0.53	N	420770	200	25 억		114623	N	N	0	N	00	N
25	20231027	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	65700	100	2	0.15	164497700	2478	5.37	67400	67400	65700	85200	46000	65600	66391.24	0.90	0	-921	68666	67132	66266	64732	63866	66700	64300	25	19600	200	47230	100	1	12675758	8328	24.95	6.94	12	0.02	2633.00	9464.00	108700	20230714	-39.56	59400	20230614	10.61	108700	-39.56	20230714	59400	10.61	20230614	108700	-39.56	20230714	59400	10.61	20230614	0.53	N	420770	200	25 억		114623	N	N	0	N	00	N
26	20231026	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	65600	-3400	5	-4.93	3048166700	45952	111.15	66500	67800	65400	89700	48300	69000	66335.31	0.90	0	-167	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8315	24.91	6.93	12	0.36	2633.00	9464.00	108700	20230714	-39.65	59400	20230614	10.44	108700	-39.65	20230714	59400	10.44	20230614	108700	-39.65	20230714	59400	10.44	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
27	20231026	151155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	65700	-3300	5	-4.78	2913461700	43899	106.19	66500	67800	65400	89700	48300	69000	66367.32	0.90	0	-256	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8328	24.95	6.94	12	0.35	2633.00	9464.00	108700	20230714	-39.56	59400	20230614	10.61	108700	-39.56	20230714	59400	10.61	20230614	108700	-39.56	20230714	59400	10.61	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
28	20231026	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	65700	-3300	5	-4.78	2511405800	37791	91.41	66500	67800	65400	89700	48300	69000	66455.06	0.90	0	-1921	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8328	24.95	6.94	12	0.30	2633.00	9464.00	108700	20230714	-39.56	59400	20230614	10.61	108700	-39.56	20230714	59400	10.61	20230614	108700	-39.56	20230714	59400	10.61	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
29	20231026	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	66100	-2900	5	-4.20	1964877500	29486	71.32	66500	67800	65700	89700	48300	69000	66637.56	0.90	0	-1673	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8379	25.10	6.98	12	0.23	2633.00	9464.00	108700	20230714	-39.19	59400	20230614	11.28	108700	-39.19	20230714	59400	11.28	20230614	108700	-39.19	20230714	59400	11.28	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
30	20231026	121148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	66100	-2900	5	-4.20	1653648000	24785	59.95	66500	67800	65700	89700	48300	69000	66719.62	0.90	0	-1115	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8379	25.10	6.98	12	0.20	2633.00	9464.00	108700	20230714	-39.19	59400	20230614	11.28	108700	-39.19	20230714	59400	11.28	20230614	108700	-39.19	20230714	59400	11.28	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
31	20231026	111205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	66600	-2400	5	-3.48	1152572400	17205	41.62	66500	67800	66300	89700	48300	69000	66990.43	0.90	0	280	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8442	25.29	7.04	12	0.14	2633.00	9464.00	108700	20230714	-38.73	59400	20230614	12.12	108700	-38.73	20230714	59400	12.12	20230614	108700	-38.73	20230714	59400	12.12	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
32	20231026	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	66900	-2100	5	-3.04	814241400	12133	29.35	66500	67800	66300	89700	48300	69000	67109.50	0.90	0	-617	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8480	25.41	7.07	12	0.10	2633.00	9464.00	108700	20230714	-38.45	59400	20230614	12.63	108700	-38.45	20230714	59400	12.63	20230614	108700	-38.45	20230714	59400	12.63	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
33	20231026	091157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	67700	-1300	5	-1.88	167405700	2503	6.05	66500	67700	66300	89700	48300	69000	66881.18	0.90	0	614	73533	71266	70133	67866	66733	70700	67300	25	20700	200	49680	100	1	12675758	8581	25.71	7.15	12	0.02	2633.00	9464.00	108700	20230714	-37.72	59400	20230614	13.97	108700	-37.72	20230714	59400	13.97	20230614	108700	-37.72	20230714	59400	13.97	20230614	0.56	N	420770	200	25 억		114651	N	N	0	N	00	N
34	20231025	161158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69000	-1000	5	-1.43	2913089800	41268	73.31	70200	72400	69000	91000	49000	70000	70591.85	0.94	0	-4175	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	8746	26.21	7.29	12	0.33	2633.00	9464.00	108700	20230714	-36.52	59400	20230614	16.16	108700	-36.52	20230714	59400	16.16	20230614	108700	-36.52	20230714	59400	16.16	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
35	20231025	151156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69600	-400	5	-0.57	2743893600	38821	68.97	70200	72400	69400	91000	49000	70000	70680.65	0.94	0	-4279	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	8822	26.43	7.35	12	0.31	2633.00	9464.00	108700	20230714	-35.97	59400	20230614	17.17	108700	-35.97	20230714	59400	17.17	20230614	108700	-35.97	20230714	59400	17.17	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
36	20231025	141152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70200	200	2	0.29	2429757500	34312	60.96	70200	72400	69500	91000	49000	70000	70813.64	0.94	0	-4064	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	8898	26.66	7.42	12	0.27	2633.00	9464.00	108700	20230714	-35.42	59400	20230614	18.18	108700	-35.42	20230714	59400	18.18	20230614	108700	-35.42	20230714	59400	18.18	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
37	20231025	131153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69800	-200	5	-0.29	2267530000	31991	56.83	70200	72400	69500	91000	49000	70000	70880.25	0.94	0	-3590	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	8848	26.51	7.38	12	0.25	2633.00	9464.00	108700	20230714	-35.79	59400	20230614	17.51	108700	-35.79	20230714	59400	17.51	20230614	108700	-35.79	20230714	59400	17.51	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
38	20231025	121157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70400	400	2	0.57	2113763500	29799	52.94	70200	72400	69500	91000	49000	70000	70934.04	0.94	0	-2318	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	8924	26.74	7.44	12	0.24	2633.00	9464.00	108700	20230714	-35.23	59400	20230614	18.52	108700	-35.23	20230714	59400	18.52	20230614	108700	-35.23	20230714	59400	18.52	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
39	20231025	111157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70700	700	2	1.00	1955158700	27549	48.94	70200	72400	69500	91000	49000	70000	70970.22	0.94	0	-1052	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	8962	26.85	7.47	12	0.22	2633.00	9464.00	108700	20230714	-34.96	59400	20230614	19.02	108700	-34.96	20230714	59400	19.02	20230614	108700	-34.96	20230714	59400	19.02	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
40	20231025	101158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70600	600	2	0.86	1261835100	17824	31.66	70200	72000	69500	91000	49000	70000	70794.16	0.94	0	-1993	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	8949	26.81	7.46	12	0.14	2633.00	9464.00	108700	20230714	-35.05	59400	20230614	18.86	108700	-35.05	20230714	59400	18.86	20230614	108700	-35.05	20230714	59400	18.86	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
41	20231025	091153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71200	1200	2	1.71	352737700	5003	8.89	70200	71200	69500	91000	49000	70000	70505.24	0.94	0	-2070	72466	71232	68766	67532	65066	71850	68150	25	21000	200	50400	100	1	12675758	9025	27.04	7.52	12	0.04	2633.00	9464.00	108700	20230714	-34.50	59400	20230614	19.87	108700	-34.50	20230714	59400	19.87	20230614	108700	-34.50	20230714	59400	19.87	20230614	0.58	N	420770	200	25 억		118656	N	N	1	N	00	N
42	20231024	161125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70000	4600	2	7.03	3823076100	56075	248.69	66300	70000	66300	85000	45800	65400	68175.63	0.92	0	1812	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8873	26.59	7.40	12	0.44	2633.00	9464.00	108700	20230714	-35.60	59400	20230614	17.85	108700	-35.60	20230714	59400	17.85	20230614	108700	-35.60	20230714	59400	17.85	20230614	0.57	N	420770	200	25 억		116425	N	N	1	N	00	N
43	20231024	151145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69400	4000	2	6.12	3550801600	52175	231.40	66300	69500	66300	85000	45800	65400	68055.61	0.92	0	1575	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8797	26.36	7.33	12	0.41	2633.00	9464.00	108700	20230714	-36.15	59400	20230614	16.84	108700	-36.15	20230714	59400	16.84	20230614	108700	-36.15	20230714	59400	16.84	20230614	0.57	N	420770	200	25 억		116425	N	N	0	N	00	N
44	20231024	141128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	68400	3000	2	4.59	3136651100	46145	204.65	66300	69500	66300	85000	45800	65400	67973.80	0.92	0	-149	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8670	25.98	7.23	12	0.36	2633.00	9464.00	108700	20230714	-37.07	59400	20230614	15.15	108700	-37.07	20230714	59400	15.15	20230614	108700	-37.07	20230714	59400	15.15	20230614	0.57	N	420770	200	25 억		116425	N	N	0	N	00	N
45	20231024	131131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	67600	2200	2	3.36	2909424900	42797	189.80	66300	69500	66300	85000	45800	65400	67981.98	0.92	0	-1154	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8569	25.67	7.14	12	0.34	2633.00	9464.00	108700	20230714	-37.81	59400	20230614	13.80	108700	-37.81	20230714	59400	13.80	20230614	108700	-37.81	20230714	59400	13.80	20230614	0.57	N	420770	200	25 억		116425	N	N	0	N	00	N
46	20231024	121144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	67600	2200	2	3.36	2765104600	40666	180.35	66300	69500	66300	85000	45800	65400	67995.49	0.92	0	-1971	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8569	25.67	7.14	12	0.32	2633.00	9464.00	108700	20230714	-37.81	59400	20230614	13.80	108700	-37.81	20230714	59400	13.80	20230614	108700	-37.81	20230714	59400	13.80	20230614	0.57	N	420770	200	25 억		116425	N	N	0	N	00	N
47	20231024	111139	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66900	1500	2	2.29	2553402300	37523	166.41	66300	69500	66300	85000	45800	65400	68048.99	0.92	0	-1351	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8480	25.41	7.07	12	0.30	2633.00	9464.00	108700	20230714	-38.45	59400	20230614	12.63	108700	-38.45	20230714	59400	12.63	20230614	108700	-38.45	20230714	59400	12.63	20230614	0.57	N	420770	200	25 억		116425	N	N	0	N	00	N
48	20231024	101129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69400	4000	2	6.12	1673542000	24502	108.67	66300	69500	66300	85000	45800	65400	68302.26	0.92	0	3399	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8797	26.36	7.33	12	0.19	2633.00	9464.00	108700	20230714	-36.15	59400	20230614	16.84	108700	-36.15	20230714	59400	16.84	20230614	108700	-36.15	20230714	59400	16.84	20230614	0.57	N	420770	200	25 억		116425	N	N	0	N	00	N
49	20231024	091137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	67600	2200	2	3.36	180606400	2683	11.90	66300	68000	66300	85000	45800	65400	67315.10	0.92	0	1332	69800	67600	66500	64300	63200	67050	63750	25	19600	200	47080	100	1	12675758	8569	25.67	7.14	12	0.02	2633.00	9464.00	108700	20230714	-37.81	59400	20230614	13.80	108700	-37.81	20230714	59400	13.80	20230614	108700	-37.81	20230714	59400	13.80	20230614	0.57	N	420770	200	25 억		116425	N	N	0	N	00	N
50	20231023	161119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	65400	-1100	5	-1.65	1488000600	22352	29.71	66200	68700	65400	86400	46600	66500	66572.62	0.88	0	4420	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8290	24.84	6.91	12	0.18	2633.00	9464.00	108700	20230714	-39.83	59400	20230614	10.10	108700	-39.83	20230714	59400	10.10	20230614	108700	-39.83	20230714	59400	10.10	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
51	20231023	151126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	65500	-1000	5	-1.50	1362992600	20443	27.18	66200	68700	65400	86400	46600	66500	66672.84	0.88	0	3872	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8303	24.88	6.92	12	0.16	2633.00	9464.00	108700	20230714	-39.74	59400	20230614	10.27	108700	-39.74	20230714	59400	10.27	20230614	108700	-39.74	20230714	59400	10.27	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
52	20231023	141123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66000	-500	5	-0.75	1060125900	15842	21.06	66200	68700	65600	86400	46600	66500	66918.74	0.88	0	1724	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8366	25.07	6.97	12	0.12	2633.00	9464.00	108700	20230714	-39.28	59400	20230614	11.11	108700	-39.28	20230714	59400	11.11	20230614	108700	-39.28	20230714	59400	11.11	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
53	20231023	131130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66500	0	3	0.00	928725100	13858	18.42	66200	68700	65600	86400	46600	66500	67017.33	0.88	0	1385	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8429	25.26	7.03	12	0.11	2633.00	9464.00	108700	20230714	-38.82	59400	20230614	11.95	108700	-38.82	20230714	59400	11.95	20230614	108700	-38.82	20230714	59400	11.95	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
54	20231023	121118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66700	200	2	0.30	859702400	12822	17.05	66200	68700	65600	86400	46600	66500	67049.10	0.88	0	1187	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8455	25.33	7.05	12	0.10	2633.00	9464.00	108700	20230714	-38.64	59400	20230614	12.29	108700	-38.64	20230714	59400	12.29	20230614	108700	-38.64	20230714	59400	12.29	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
55	20231023	111117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66900	400	2	0.60	764296400	11391	15.14	66200	68700	65600	86400	46600	66500	67096.62	0.88	0	905	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8480	25.41	7.07	12	0.09	2633.00	9464.00	108700	20230714	-38.45	59400	20230614	12.63	108700	-38.45	20230714	59400	12.63	20230614	108700	-38.45	20230714	59400	12.63	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
56	20231023	101109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66900	400	2	0.60	650695000	9701	12.90	66200	68700	65600	86400	46600	66500	67075.16	0.88	0	1038	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8480	25.41	7.07	12	0.08	2633.00	9464.00	108700	20230714	-38.45	59400	20230614	12.63	108700	-38.45	20230714	59400	12.63	20230614	108700	-38.45	20230714	59400	12.63	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
57	20231023	091132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	67400	900	2	1.35	205282900	3075	4.09	66200	67700	65600	86400	46600	66500	66758.84	0.88	0	815	71033	68766	66033	63766	61033	67400	62400	25	19900	200	47880	100	1	12675758	8543	25.60	7.12	12	0.02	2633.00	9464.00	108700	20230714	-37.99	59400	20230614	13.47	108700	-37.99	20230714	59400	13.47	20230614	108700	-37.99	20230714	59400	13.47	20230614	0.57	N	420770	200	25 억		111857	N	N	0	N	00	N
58	20231020	161113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66500	-2600	5	-3.76	4941570200	75073	159.20	68000	68300	63300	89800	48400	69100	65822.54	0.90	0	-2175	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8429	25.26	7.03	12	0.59	2633.00	9464.00	108700	20230714	-38.82	59400	20230614	11.95	108700	-38.82	20230714	59400	11.95	20230614	108700	-38.82	20230714	59400	11.95	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
59	20231020	151111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66600	-2500	5	-3.62	4739291500	72042	152.77	68000	68300	63300	89800	48400	69100	65785.12	0.90	0	-1937	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8442	25.29	7.04	12	0.57	2633.00	9464.00	108700	20230714	-38.73	59400	20230614	12.12	108700	-38.73	20230714	59400	12.12	20230614	108700	-38.73	20230714	59400	12.12	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
60	20231020	141125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66100	-3000	5	-4.34	3961701200	60363	128.01	68000	68300	63300	89800	48400	69100	65631.28	0.90	0	-868	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8379	25.10	6.98	12	0.48	2633.00	9464.00	108700	20230714	-39.19	59400	20230614	11.28	108700	-39.19	20230714	59400	11.28	20230614	108700	-39.19	20230714	59400	11.28	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
61	20231020	131054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	64800	-4300	5	-6.22	3218213600	49088	104.10	68000	68300	63300	89800	48400	69100	65560.09	0.90	0	-3318	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8214	24.61	6.85	12	0.39	2633.00	9464.00	108700	20230714	-40.39	59400	20230614	9.09	108700	-40.39	20230714	59400	9.09	20230614	108700	-40.39	20230714	59400	9.09	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
62	20231020	121105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	65900	-3200	5	-4.63	2726485500	41518	88.04	68000	68300	63300	89800	48400	69100	65669.96	0.90	0	-4160	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8353	25.03	6.96	12	0.33	2633.00	9464.00	108700	20230714	-39.37	59400	20230614	10.94	108700	-39.37	20230714	59400	10.94	20230614	108700	-39.37	20230714	59400	10.94	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
63	20231020	111116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	65100	-4000	5	-5.79	1944898300	29412	62.37	68000	68300	65000	89800	48400	69100	66126.01	0.90	0	-2678	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8252	24.72	6.88	12	0.23	2633.00	9464.00	108700	20230714	-40.11	59400	20230614	9.60	108700	-40.11	20230714	59400	9.60	20230614	108700	-40.11	20230714	59400	9.60	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
64	20231020	101107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	65700	-3400	5	-4.92	1355331700	20386	43.23	68000	68300	65700	89800	48400	69100	66483.45	0.90	0	-2208	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8328	24.95	6.94	12	0.16	2633.00	9464.00	108700	20230714	-39.56	59400	20230614	10.61	108700	-39.56	20230714	59400	10.61	20230614	108700	-39.56	20230714	59400	10.61	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
65	20231020	091105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	66400	-2700	5	-3.91	488835400	7293	15.47	68000	68300	66100	89800	48400	69100	67028.03	0.90	0	-1338	72633	70866	69733	67966	66833	70300	67400	25	20700	200	49750	100	1	12675758	8417	25.22	7.02	12	0.06	2633.00	9464.00	108700	20230714	-38.91	59400	20230614	11.78	108700	-38.91	20230714	59400	11.78	20230614	108700	-38.91	20230714	59400	11.78	20230614	0.57	N	420770	200	25 억		113474	N	N	11	N	00	N
66	20231019	161105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69100	-3700	5	-5.08	3271152000	46919	225.31	70500	71500	68600	94600	51000	72800	69719.85	0.96	0	-8549	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8759	26.24	7.30	12	0.37	2633.00	9464.00	108700	20230714	-36.43	59400	20230614	16.33	108700	-36.43	20230714	59400	16.33	20230614	108700	-36.43	20230714	59400	16.33	20230614	0.53	N	420770	200	25 억		122144	N	N	11	N	00	N
67	20231019	151051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69000	-3800	5	-5.22	3054225000	43774	210.21	70500	71500	68800	94600	51000	72800	69772.58	0.96	0	-8619	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8746	26.21	7.29	12	0.35	2633.00	9464.00	108700	20230714	-36.52	59400	20230614	16.16	108700	-36.52	20230714	59400	16.16	20230614	108700	-36.52	20230714	59400	16.16	20230614	0.53	N	420770	200	25 억		122144	N	N	13	N	00	N
68	20231019	141107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69300	-3500	5	-4.81	2507178300	35855	172.18	70500	71500	69100	94600	51000	72800	69925.49	0.96	0	-8172	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8784	26.32	7.32	12	0.28	2633.00	9464.00	108700	20230714	-36.25	59400	20230614	16.67	108700	-36.25	20230714	59400	16.67	20230614	108700	-36.25	20230714	59400	16.67	20230614	0.53	N	420770	200	25 억		122144	N	N	13	N	00	N
69	20231019	131058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69500	-3300	5	-4.53	2198229500	31392	150.75	70500	71500	69100	94600	51000	72800	70025.15	0.96	0	-7831	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8810	26.40	7.34	12	0.25	2633.00	9464.00	108700	20230714	-36.06	59400	20230614	17.00	108700	-36.06	20230714	59400	17.00	20230614	108700	-36.06	20230714	59400	17.00	20230614	0.53	N	420770	200	25 억		122144	N	N	13	N	00	N
70	20231019	121106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69400	-3400	5	-4.67	1969952100	28098	134.93	70500	71500	69200	94600	51000	72800	70110.05	0.96	0	-7643	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8797	26.36	7.33	12	0.22	2633.00	9464.00	108700	20230714	-36.15	59400	20230614	16.84	108700	-36.15	20230714	59400	16.84	20230614	108700	-36.15	20230714	59400	16.84	20230614	0.53	N	420770	200	25 억		122144	N	N	13	N	00	N
71	20231019	111057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69800	-3000	5	-4.12	1621188500	23080	110.83	70500	71500	69600	94600	51000	72800	70242.14	0.96	0	-6372	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8848	26.51	7.38	12	0.18	2633.00	9464.00	108700	20230714	-35.79	59400	20230614	17.51	108700	-35.79	20230714	59400	17.51	20230614	108700	-35.79	20230714	59400	17.51	20230614	0.53	N	420770	200	25 억		122144	N	N	13	N	00	N
72	20231019	101053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70700	-2100	5	-2.88	940493200	13348	64.10	70500	71500	69700	94600	51000	72800	70459.48	0.96	0	-4764	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8962	26.85	7.47	12	0.11	2633.00	9464.00	108700	20230714	-34.96	59400	20230614	19.02	108700	-34.96	20230714	59400	19.02	20230614	108700	-34.96	20230714	59400	19.02	20230614	0.53	N	420770	200	25 억		122144	N	N	13	N	00	N
73	20231019	091101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70400	-2400	5	-3.30	256441800	3631	17.44	70500	71300	70300	94600	51000	72800	70625.67	0.96	0	-443	75000	73900	72900	71800	70800	73400	71300	25	21800	200	52410	100	1	12675758	8924	26.74	7.44	12	0.03	2633.00	9464.00	108700	20230714	-35.23	59400	20230614	18.52	108700	-35.23	20230714	59400	18.52	20230614	108700	-35.23	20230714	59400	18.52	20230614	0.53	N	420770	200	25 억		122144	N	N	13	N	00	N
74	20231018	161106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72800	-1300	5	-1.75	1488779100	20469	47.41	73000	74000	71900	96300	51900	74100	72731.98	0.95	0	2224	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9228	27.65	7.69	12	0.16	2633.00	9464.00	108700	20230714	-33.03	59400	20230614	22.56	108700	-33.03	20230714	59400	22.56	20230614	108700	-33.03	20230714	59400	22.56	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
75	20231018	151057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72800	-1300	5	-1.75	1424477300	19586	45.36	73000	74000	71900	96300	51900	74100	72728.17	0.95	0	1951	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9228	27.65	7.69	12	0.15	2633.00	9464.00	108700	20230714	-33.03	59400	20230614	22.56	108700	-33.03	20230714	59400	22.56	20230614	108700	-33.03	20230714	59400	22.56	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
76	20231018	141041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72600	-1500	5	-2.02	1260523600	17326	40.13	73000	74000	71900	96300	51900	74100	72751.97	0.95	0	1271	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9203	27.57	7.67	12	0.14	2633.00	9464.00	108700	20230714	-33.21	59400	20230614	22.22	108700	-33.21	20230714	59400	22.22	20230614	108700	-33.21	20230714	59400	22.22	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
77	20231018	131038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73300	-800	5	-1.08	1165703100	16024	37.11	73000	74000	71900	96300	51900	74100	72745.89	0.95	0	1277	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9291	27.84	7.75	12	0.13	2633.00	9464.00	108700	20230714	-32.57	59400	20230614	23.40	108700	-32.57	20230714	59400	23.40	20230614	108700	-32.57	20230714	59400	23.40	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
78	20231018	121058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73000	-1100	5	-1.48	1096050300	15071	34.91	73000	74000	71900	96300	51900	74100	72724.23	0.95	0	1769	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9253	27.73	7.71	12	0.12	2633.00	9464.00	108700	20230714	-32.84	59400	20230614	22.90	108700	-32.84	20230714	59400	22.90	20230614	108700	-32.84	20230714	59400	22.90	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
79	20231018	111049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73400	-700	5	-0.94	920719100	12672	29.35	73000	74000	71900	96300	51900	74100	72655.82	0.95	0	1567	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9304	27.88	7.76	12	0.10	2633.00	9464.00	108700	20230714	-32.47	59400	20230614	23.57	108700	-32.47	20230714	59400	23.57	20230614	108700	-32.47	20230714	59400	23.57	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
80	20231018	101102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72500	-1600	5	-2.16	705007700	9728	22.53	73000	73700	71900	96300	51900	74100	72469.16	0.95	0	-53	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9190	27.54	7.66	12	0.08	2633.00	9464.00	108700	20230714	-33.30	59400	20230614	22.05	108700	-33.30	20230714	59400	22.05	20230614	108700	-33.30	20230714	59400	22.05	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
81	20231018	091042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72500	-1600	5	-2.16	231079300	3192	7.39	73000	73400	71900	96300	51900	74100	72384.13	0.95	0	-40	77900	76000	74300	72400	70700	75150	71550	25	22200	200	53350	100	1	12675758	9190	27.54	7.66	12	0.03	2633.00	9464.00	108700	20230714	-33.30	59400	20230614	22.05	108700	-33.30	20230714	59400	22.05	20230614	108700	-33.30	20230714	59400	22.05	20230614	0.54	N	420770	200	25 억		119997	N	N	13	N	00	N
82	20231017	161047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74100	-400	5	-0.54	3168270700	43039	117.33	76200	76200	72600	96800	52200	74500	73613.38	0.99	0	-10782	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9393	28.14	7.83	12	0.34	2633.00	9464.00	108700	20230714	-31.83	59400	20230614	24.75	108700	-31.83	20230714	59400	24.75	20230614	108700	-31.83	20230714	59400	24.75	20230614	0.54	N	420770	200	25 억		125876	N	N	13	N	00	N
83	20231017	151054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74100	-400	5	-0.54	3046153400	41389	112.83	76200	76200	72600	96800	52200	74500	73598.14	0.99	0	-10474	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9393	28.14	7.83	12	0.33	2633.00	9464.00	108700	20230714	-31.83	59400	20230614	24.75	108700	-31.83	20230714	59400	24.75	20230614	108700	-31.83	20230714	59400	24.75	20230614	0.54	N	420770	200	25 억		125876	N	N	0	N	00	N
84	20231017	141056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73400	-1100	5	-1.48	2542086200	34599	94.32	76200	76200	72600	96800	52200	74500	73472.82	0.99	0	-9157	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9304	27.88	7.76	12	0.27	2633.00	9464.00	108700	20230714	-32.47	59400	20230614	23.57	108700	-32.47	20230714	59400	23.57	20230614	108700	-32.47	20230714	59400	23.57	20230614	0.54	N	420770	200	25 억		125876	N	N	0	N	00	N
85	20231017	131048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73200	-1300	5	-1.74	1864164500	25349	69.10	76200	76200	72600	96800	52200	74500	73539.96	0.99	0	-9451	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9279	27.80	7.73	12	0.20	2633.00	9464.00	108700	20230714	-32.66	59400	20230614	23.23	108700	-32.66	20230714	59400	23.23	20230614	108700	-32.66	20230714	59400	23.23	20230614	0.54	N	420770	200	25 억		125876	N	N	0	N	00	N
86	20231017	121053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72900	-1600	5	-2.15	1547058800	21021	57.30	76200	76200	72600	96800	52200	74500	73595.87	0.99	0	-7919	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9241	27.69	7.70	12	0.17	2633.00	9464.00	108700	20230714	-32.93	59400	20230614	22.73	108700	-32.93	20230714	59400	22.73	20230614	108700	-32.93	20230714	59400	22.73	20230614	0.54	N	420770	200	25 억		125876	N	N	0	N	00	N
87	20231017	111042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73100	-1400	5	-1.88	1190405600	16141	44.00	76200	76200	72600	96800	52200	74500	73750.42	0.99	0	-5905	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9266	27.76	7.72	12	0.13	2633.00	9464.00	108700	20230714	-32.75	59400	20230614	23.06	108700	-32.75	20230714	59400	23.06	20230614	108700	-32.75	20230714	59400	23.06	20230614	0.54	N	420770	200	25 억		125876	N	N	0	N	00	N
88	20231017	101033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73900	-600	5	-0.81	672001300	9062	24.70	76200	76200	73300	96800	52200	74500	74155.96	0.99	0	-3940	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9367	28.07	7.81	12	0.07	2633.00	9464.00	108700	20230714	-32.01	59400	20230614	24.41	108700	-32.01	20230714	59400	24.41	20230614	108700	-32.01	20230714	59400	24.41	20230614	0.54	N	420770	200	25 억		125876	N	N	0	N	00	N
89	20231017	091046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74600	100	2	0.13	286560300	3838	10.46	76200	76200	74100	96800	52200	74500	74663.97	0.99	0	-2253	77700	76100	73800	72200	69900	74950	71050	25	22300	200	53640	100	1	12675758	9456	28.33	7.88	12	0.03	2633.00	9464.00	108700	20230714	-31.37	59400	20230614	25.59	108700	-31.37	20230714	59400	25.59	20230614	108700	-31.37	20230714	59400	25.59	20230614	0.54	N	420770	200	25 억		125876	N	N	0	N	00	N
90	20231016	161043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74500	-700	5	-0.93	2682497400	36673	75.38	75000	75400	71500	97700	52700	75200	73144.75	0.99	0	-358	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9443	28.29	7.87	12	0.29	2633.00	9464.00	108700	20230714	-31.46	59400	20230614	25.42	108700	-31.46	20230714	59400	25.42	20230614	108700	-31.46	20230714	59400	25.42	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
91	20231016	151044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74400	-800	5	-1.06	2545061900	34825	71.58	75000	75400	71500	97700	52700	75200	73080.24	0.99	0	-300	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9431	28.26	7.86	12	0.27	2633.00	9464.00	108700	20230714	-31.55	59400	20230614	25.25	108700	-31.55	20230714	59400	25.25	20230614	108700	-31.55	20230714	59400	25.25	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
92	20231016	141045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73700	-1500	5	-1.99	2166377300	29674	60.99	75000	75400	71500	97700	52700	75200	73004.43	0.99	0	-1214	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9342	27.99	7.79	12	0.23	2633.00	9464.00	108700	20230714	-32.20	59400	20230614	24.07	108700	-32.20	20230714	59400	24.07	20230614	108700	-32.20	20230714	59400	24.07	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
93	20231016	131037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73000	-2200	5	-2.93	1873655600	25676	52.77	75000	75400	71500	97700	52700	75200	72971.30	0.99	0	-2124	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9253	27.73	7.71	12	0.20	2633.00	9464.00	108700	20230714	-32.84	59400	20230614	22.90	108700	-32.84	20230714	59400	22.90	20230614	108700	-32.84	20230714	59400	22.90	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
94	20231016	121039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72400	-2800	5	-3.72	1606309000	21998	45.21	75000	75400	71500	97700	52700	75200	73018.70	0.99	0	-2430	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9177	27.50	7.65	12	0.17	2633.00	9464.00	108700	20230714	-33.39	59400	20230614	21.89	108700	-33.39	20230714	59400	21.89	20230614	108700	-33.39	20230714	59400	21.89	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
95	20231016	111033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71500	-3700	5	-4.92	1256882100	17152	35.25	75000	75400	71500	97700	52700	75200	73276.80	0.99	0	-2576	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9063	27.16	7.55	12	0.14	2633.00	9464.00	108700	20230714	-34.22	59400	20230614	20.37	108700	-34.22	20230714	59400	20.37	20230614	108700	-34.22	20230714	59400	20.37	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
96	20231016	101025	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73100	-2100	5	-2.79	834483400	11301	23.23	75000	75400	72900	97700	52700	75200	73839.15	0.99	0	-945	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9266	27.76	7.72	12	0.09	2633.00	9464.00	108700	20230714	-32.75	59400	20230614	23.06	108700	-32.75	20230714	59400	23.06	20230614	108700	-32.75	20230714	59400	23.06	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
97	20231016	091028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74200	-1000	5	-1.33	227838200	3088	6.35	75000	75000	73100	97700	52700	75200	73772.56	0.99	0	-447	80266	77732	75966	73432	71666	76850	72550	25	22500	200	54140	100	1	12675758	9405	28.18	7.84	12	0.02	2633.00	9464.00	108700	20230714	-31.74	59400	20230614	24.92	108700	-31.74	20230714	59400	24.92	20230614	108700	-31.74	20230714	59400	24.92	20230614	0.56	N	420770	200	25 억		125962	N	N	108	N	00	N
98	20231012	161102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76800	5400	2	7.56	5132649900	68199	193.15	72700	77300	72200	92800	50000	71400	75257.37	0.93	0	10996	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9735	29.17	8.11	12	0.54	2633.00	9464.00	108700	20230714	-29.35	59400	20230614	29.29	108700	-29.35	20230714	59400	29.29	20230614	108700	-29.35	20230714	59400	29.29	20230614	0.55	N	420770	200	25 억		118204	N	N	10	N	00	N
99	20231012	151036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76900	5500	2	7.70	4921043700	65445	185.35	72700	77300	72200	92800	50000	71400	75193.58	0.93	0	10798	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9748	29.21	8.13	12	0.52	2633.00	9464.00	108700	20230714	-29.25	59400	20230614	29.46	108700	-29.25	20230714	59400	29.46	20230614	108700	-29.25	20230714	59400	29.46	20230614	0.55	N	420770	200	25 억		118204	N	N	58	N	00	N
100	20231012	141039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	77100	5700	2	7.98	4049659600	54115	153.26	72700	77200	72200	92800	50000	71400	74834.33	0.93	0	11148	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9773	29.28	8.15	12	0.43	2633.00	9464.00	108700	20230714	-29.07	59400	20230614	29.80	108700	-29.07	20230714	59400	29.80	20230614	108700	-29.07	20230714	59400	29.80	20230614	0.55	N	420770	200	25 억		118204	N	N	58	N	00	N
101	20231012	131038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74800	3400	2	4.76	2331309400	31541	89.33	72700	74900	72200	92800	50000	71400	73913.62	0.93	0	5107	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9481	28.41	7.90	12	0.25	2633.00	9464.00	108700	20230714	-31.19	59400	20230614	25.93	108700	-31.19	20230714	59400	25.93	20230614	108700	-31.19	20230714	59400	25.93	20230614	0.55	N	420770	200	25 억		118204	N	N	58	N	00	N
102	20231012	121050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74400	3000	2	4.20	2034602800	27548	78.02	72700	74900	72200	92800	50000	71400	73856.64	0.93	0	4523	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9431	28.26	7.86	12	0.22	2633.00	9464.00	108700	20230714	-31.55	59400	20230614	25.25	108700	-31.55	20230714	59400	25.25	20230614	108700	-31.55	20230714	59400	25.25	20230614	0.55	N	420770	200	25 억		118204	N	N	58	N	00	N
103	20231012	111047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74500	3100	2	4.34	1921567000	26031	73.72	72700	74900	72200	92800	50000	71400	73818.41	0.93	0	4519	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9443	28.29	7.87	12	0.21	2633.00	9464.00	108700	20230714	-31.46	59400	20230614	25.42	108700	-31.46	20230714	59400	25.42	20230614	108700	-31.46	20230714	59400	25.42	20230614	0.55	N	420770	200	25 억		118204	N	N	58	N	00	N
104	20231012	101039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74200	2800	2	3.92	1558953400	21163	59.94	72700	74700	72200	92800	50000	71400	73664.10	0.93	0	4739	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9405	28.18	7.84	12	0.17	2633.00	9464.00	108700	20230714	-31.74	59400	20230614	24.92	108700	-31.74	20230714	59400	24.92	20230614	108700	-31.74	20230714	59400	24.92	20230614	0.55	N	420770	200	25 억		118204	N	N	58	N	00	N
105	20231012	091047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73000	1600	2	2.24	225446600	3098	8.77	72700	73300	72200	92800	50000	71400	72771.66	0.93	0	749	75000	73200	72200	70400	69400	72700	69900	25	21400	200	51400	100	1	12675758	9253	27.73	7.71	12	0.02	2633.00	9464.00	108700	20230714	-32.84	59400	20230614	22.90	108700	-32.84	20230714	59400	22.90	20230614	108700	-32.84	20230714	59400	22.90	20230614	0.55	N	420770	200	25 억		118204	N	N	58	N	00	N
106	20231011	161034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71400	100	2	0.14	2563012200	35222	59.74	72800	74000	71200	92600	50000	71300	72772.12	0.95	0	-5587	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9050	27.12	7.54	12	0.28	2633.00	9464.00	108700	20230714	-34.31	59400	20230614	20.20	108700	-34.31	20230714	59400	20.20	20230614	108700	-34.31	20230714	59400	20.20	20230614	0.57	N	420770	200	25 억		120148	N	N	58	N	00	N
107	20231011	151041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71300	0	3	0.00	2450049200	33639	57.06	72800	74000	71300	92600	50000	71300	72833.59	0.95	0	-5436	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9038	27.08	7.53	12	0.27	2633.00	9464.00	108700	20230714	-34.41	59400	20230614	20.03	108700	-34.41	20230714	59400	20.03	20230614	108700	-34.41	20230714	59400	20.03	20230614	0.57	N	420770	200	25 억		120148	N	N	59	N	00	N
108	20231011	141043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72300	1000	2	1.40	2099787700	28772	48.80	72800	74000	72100	92600	50000	71300	72980.25	0.95	0	-4644	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9165	27.46	7.64	12	0.23	2633.00	9464.00	108700	20230714	-33.49	59400	20230614	21.72	108700	-33.49	20230714	59400	21.72	20230614	108700	-33.49	20230714	59400	21.72	20230614	0.57	N	420770	200	25 억		120148	N	N	59	N	00	N
109	20231011	131032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72900	1600	2	2.24	1821836600	24947	42.31	72800	74000	72100	92600	50000	71300	73028.28	0.95	0	-3715	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9241	27.69	7.70	12	0.20	2633.00	9464.00	108700	20230714	-32.93	59400	20230614	22.73	108700	-32.93	20230714	59400	22.73	20230614	108700	-32.93	20230714	59400	22.73	20230614	0.57	N	420770	200	25 억		120148	N	N	59	N	00	N
110	20231011	121051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72700	1400	2	1.96	1733646400	23738	40.26	72800	74000	72100	92600	50000	71300	73032.54	0.95	0	-3091	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9215	27.61	7.68	12	0.19	2633.00	9464.00	108700	20230714	-33.12	59400	20230614	22.39	108700	-33.12	20230714	59400	22.39	20230614	108700	-33.12	20230714	59400	22.39	20230614	0.57	N	420770	200	25 억		120148	N	N	59	N	00	N
111	20231011	111045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72700	1400	2	1.96	1644082900	22505	38.17	72800	74000	72100	92600	50000	71300	73054.12	0.95	0	-2828	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9215	27.61	7.68	12	0.18	2633.00	9464.00	108700	20230714	-33.12	59400	20230614	22.39	108700	-33.12	20230714	59400	22.39	20230614	108700	-33.12	20230714	59400	22.39	20230614	0.57	N	420770	200	25 억		120148	N	N	59	N	00	N
112	20231011	101038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73500	2200	2	3.09	1334180900	18266	30.98	72800	74000	72100	92600	50000	71300	73041.77	0.95	0	-2178	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9317	27.91	7.77	12	0.14	2633.00	9464.00	108700	20230714	-32.38	59400	20230614	23.74	108700	-32.38	20230714	59400	23.74	20230614	108700	-32.38	20230714	59400	23.74	20230614	0.57	N	420770	200	25 억		120148	N	N	59	N	00	N
113	20231011	091040	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73600	2300	2	3.23	560842600	7687	13.04	72800	73900	72100	92600	50000	71300	72959.88	0.95	0	-659	75566	73432	71466	69332	67366	72450	68350	25	21300	200	51330	100	1	12675758	9329	27.95	7.78	12	0.06	2633.00	9464.00	108700	20230714	-32.29	59400	20230614	23.91	108700	-32.29	20230714	59400	23.91	20230614	108700	-32.29	20230714	59400	23.91	20230614	0.57	N	420770	200	25 억		120148	N	N	59	N	00	N
114	20231010	161645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71300	1200	2	1.71	4226448200	58770	325.43	71800	73600	69500	91100	49100	70100	71915.19	0.94	0	-630	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	9038	27.08	7.53	12	0.46	2633.00	9464.00	108700	20230714	-34.41	59400	20230614	20.03	108700	-34.41	20230714	59400	20.03	20230614	108700	-34.41	20230714	59400	20.03	20230614	0.60	N	420770	200	25 억		118783	N	N	59	N	00	N
115	20231010	151026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70600	500	2	0.71	4065802600	56506	312.90	71800	73600	69500	91100	49100	70100	71953.47	0.94	0	-1166	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	8949	26.81	7.46	12	0.45	2633.00	9464.00	108700	20230714	-35.05	59400	20230614	18.86	108700	-35.05	20230714	59400	18.86	20230614	108700	-35.05	20230714	59400	18.86	20230614	0.60	N	420770	200	25 억		118783	N	N	0	N	00	N
116	20231010	141032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71700	1600	2	2.28	3509995600	48689	269.61	71800	73600	69500	91100	49100	70100	72090.11	0.94	0	-26	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	9089	27.23	7.58	12	0.38	2633.00	9464.00	108700	20230714	-34.04	59400	20230614	20.71	108700	-34.04	20230714	59400	20.71	20230614	108700	-34.04	20230714	59400	20.71	20230614	0.60	N	420770	200	25 억		118783	N	N	0	N	00	N
117	20231010	131026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71900	1800	2	2.57	3114510800	43190	239.16	71800	73600	69500	91100	49100	70100	72111.85	0.94	0	1790	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	9114	27.31	7.60	12	0.34	2633.00	9464.00	108700	20230714	-33.85	59400	20230614	21.04	108700	-33.85	20230714	59400	21.04	20230614	108700	-33.85	20230714	59400	21.04	20230614	0.60	N	420770	200	25 억		118783	N	N	0	N	00	N
118	20231010	121023	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72700	2600	2	3.71	2514432500	34878	193.13	71800	73600	69500	91100	49100	70100	72092.22	0.94	0	1230	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	9215	27.61	7.68	12	0.28	2633.00	9464.00	108700	20230714	-33.12	59400	20230614	22.39	108700	-33.12	20230714	59400	22.39	20230614	108700	-33.12	20230714	59400	22.39	20230614	0.60	N	420770	200	25 억		118783	N	N	0	N	00	N
119	20231010	111004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73100	3000	2	4.28	1874231700	26120	144.64	71800	73300	69500	91100	49100	70100	71754.66	0.94	0	1831	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	9266	27.76	7.72	12	0.21	2633.00	9464.00	108700	20230714	-32.75	59400	20230614	23.06	108700	-32.75	20230714	59400	23.06	20230614	108700	-32.75	20230714	59400	23.06	20230614	0.60	N	420770	200	25 억		118783	N	N	0	N	00	N
120	20231010	101015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71700	1600	2	2.28	1007953000	14197	78.61	71800	71900	69500	91100	49100	70100	70997.61	0.94	0	1646	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	9089	27.23	7.58	12	0.11	2633.00	9464.00	108700	20230714	-34.04	59400	20230614	20.71	108700	-34.04	20230714	59400	20.71	20230614	108700	-34.04	20230714	59400	20.71	20230614	0.60	N	420770	200	25 억		118783	N	N	0	N	00	N
121	20231010	091008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70000	-100	5	-0.14	269166700	3815	21.13	71800	71800	69500	91100	49100	70100	70554.84	0.94	0	-1573	72166	71132	69866	68832	67566	71650	69350	25	21000	200	50470	100	1	12675758	8873	26.59	7.40	12	0.03	2633.00	9464.00	108700	20230714	-35.60	59400	20230614	17.85	108700	-35.60	20230714	59400	17.85	20230614	108700	-35.60	20230714	59400	17.85	20230614	0.60	N	420770	200	25 억		118783	N	N	0	N	00	N
122	20231006	161017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70100	1300	2	1.89	1239589500	17753	52.40	69300	70900	68600	89400	48200	68800	69825.25	0.94	0	-1278	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8886	26.62	7.41	12	0.14	2633.00	9464.00	108700	20230714	-35.51	59400	20230614	18.01	108700	-35.51	20230714	59400	18.01	20230614	108700	-35.51	20230714	59400	18.01	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N
123	20231006	151003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70100	1300	2	1.89	1137465000	16298	48.11	69300	70900	68600	89400	48200	68800	69796.89	0.94	0	-964	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8886	26.62	7.41	12	0.13	2633.00	9464.00	108700	20230714	-35.51	59400	20230614	18.01	108700	-35.51	20230714	59400	18.01	20230614	108700	-35.51	20230714	59400	18.01	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N
124	20231006	141004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70000	1200	2	1.74	865277500	12420	36.66	69300	70900	68600	89400	48200	68800	69674.06	0.94	0	248	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8873	26.59	7.40	12	0.10	2633.00	9464.00	108700	20230714	-35.60	59400	20230614	17.85	108700	-35.60	20230714	59400	17.85	20230614	108700	-35.60	20230714	59400	17.85	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N
125	20231006	130952	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70100	1300	2	1.89	767382900	11018	32.52	69300	70900	68600	89400	48200	68800	69654.71	0.94	0	173	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8886	26.62	7.41	12	0.09	2633.00	9464.00	108700	20230714	-35.51	59400	20230614	18.01	108700	-35.51	20230714	59400	18.01	20230614	108700	-35.51	20230714	59400	18.01	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N
126	20231006	120953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70300	1500	2	2.18	713744300	10252	30.26	69300	70900	68600	89400	48200	68800	69626.86	0.94	0	443	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8911	26.70	7.43	12	0.08	2633.00	9464.00	108700	20230714	-35.33	59400	20230614	18.35	108700	-35.33	20230714	59400	18.35	20230614	108700	-35.33	20230714	59400	18.35	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N
127	20231006	110944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69900	1100	2	1.60	607073500	8729	25.77	69300	70900	68600	89400	48200	68800	69554.08	0.94	0	804	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8860	26.55	7.39	12	0.07	2633.00	9464.00	108700	20230714	-35.69	59400	20230614	17.68	108700	-35.69	20230714	59400	17.68	20230614	108700	-35.69	20230714	59400	17.68	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N
128	20231006	100951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69600	800	2	1.16	518372900	7458	22.01	69300	70900	68600	89400	48200	68800	69513.75	0.94	0	848	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8822	26.43	7.35	12	0.06	2633.00	9464.00	108700	20230714	-35.97	59400	20230614	17.17	108700	-35.97	20230714	59400	17.17	20230614	108700	-35.97	20230714	59400	17.17	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N
129	20231006	090943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69800	1000	2	1.45	80578600	1157	3.42	69300	70000	69300	89400	48200	68800	69711.38	0.94	0	266	73200	71000	69900	67700	66600	70450	67150	25	20600	200	49530	100	1	12675758	8848	26.51	7.38	12	0.01	2633.00	9464.00	108700	20230714	-35.79	59400	20230614	17.51	108700	-35.79	20230714	59400	17.51	20230614	108700	-35.79	20230714	59400	17.51	20230614	0.61	N	420770	200	25 억		119383	N	N	19	N	00	N