KissMeData/172670/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	160912	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	16950	-500	5	-2.87	580381820	33800	171.29	17490	17850	16720	22650	12220	17450	17171.70	0.52	0	-7759	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1519	8.67	1.84	12	0.38	1955.00	9201.00	32750	20230727	-48.24	16720	20231031	1.38	32750	-48.24	20230727	16720	1.38	20231031	32750	-48.24	20230727	16720	1.38	20231031	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
3	20231031	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17090	-360	5	-2.06	441966760	25590	129.68	17490	17850	17040	22650	12220	17450	17271.07	0.52	0	-7992	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1531	8.74	1.86	12	0.29	1955.00	9201.00	32750	20230727	-47.82	16780	20231024	1.85	32750	-47.82	20230727	16780	1.85	20231024	32750	-47.82	20230727	16780	1.85	20231024	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
4	20231031	140929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17150	-300	5	-1.72	314646040	18153	91.99	17490	17850	17130	22650	12220	17450	17333.01	0.52	0	-6687	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1537	8.77	1.86	12	0.20	1955.00	9201.00	32750	20230727	-47.63	16780	20231024	2.21	32750	-47.63	20230727	16780	2.21	20231024	32750	-47.63	20230727	16780	2.21	20231024	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
5	20231031	130921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	-150	5	-0.86	266317070	15350	77.79	17490	17850	17130	22650	12220	17450	17349.65	0.52	0	-5702	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1550	8.85	1.88	12	0.17	1955.00	9201.00	32750	20230727	-47.18	16780	20231024	3.10	32750	-47.18	20230727	16780	3.10	20231024	32750	-47.18	20230727	16780	3.10	20231024	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
6	20231031	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	-150	5	-0.86	226301630	13039	66.08	17490	17850	17130	22650	12220	17450	17355.75	0.52	0	-5362	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1550	8.85	1.88	12	0.15	1955.00	9201.00	32750	20230727	-47.18	16780	20231024	3.10	32750	-47.18	20230727	16780	3.10	20231024	32750	-47.18	20230727	16780	3.10	20231024	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
7	20231031	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	-150	5	-0.86	196524910	11326	57.40	17490	17850	17130	22650	12220	17450	17351.66	0.52	0	-5116	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1550	8.85	1.88	12	0.13	1955.00	9201.00	32750	20230727	-47.18	16780	20231024	3.10	32750	-47.18	20230727	16780	3.10	20231024	32750	-47.18	20230727	16780	3.10	20231024	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
8	20231031	100928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17360	-90	5	-0.52	151367320	8709	44.13	17490	17850	17130	22650	12220	17450	17380.56	0.52	0	-4091	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1556	8.88	1.89	12	0.10	1955.00	9201.00	32750	20230727	-46.99	16780	20231024	3.46	32750	-46.99	20230727	16780	3.46	20231024	32750	-46.99	20230727	16780	3.46	20231024	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
9	20231031	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17440	-10	5	-0.06	21888930	1252	6.34	17490	17560	17440	22650	12220	17450	17483.17	0.52	0	-193	18083	17766	17563	17246	17043	17925	17405	45	5200	500	12210	10	1	8960259	1563	8.92	1.90	12	0.01	1955.00	9201.00	32750	20230727	-46.75	16780	20231024	3.93	32750	-46.75	20230727	16780	3.93	20231024	32750	-46.75	20230727	16780	3.93	20231024	0.46	N	172670	500	44 억		46861	N	N	0	N	00	N
10	20231030	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-150	5	-0.85	346249860	19725	30.11	17410	17880	17360	22850	12320	17600	17553.86	0.53	0	323	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1564	8.93	1.90	12	0.22	1955.00	9201.00	32750	20230727	-46.72	16780	20231024	3.99	32750	-46.72	20230727	16780	3.99	20231024	32750	-46.72	20230727	16780	3.99	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
11	20231030	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-150	5	-0.85	328886140	18730	28.59	17410	17880	17360	22850	12320	17600	17559.32	0.53	0	368	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1564	8.93	1.90	12	0.21	1955.00	9201.00	32750	20230727	-46.72	16780	20231024	3.99	32750	-46.72	20230727	16780	3.99	20231024	32750	-46.72	20230727	16780	3.99	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
12	20231030	140849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-150	5	-0.85	284149390	16162	24.67	17410	17880	17360	22850	12320	17600	17581.33	0.53	0	211	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1564	8.93	1.90	12	0.18	1955.00	9201.00	32750	20230727	-46.72	16780	20231024	3.99	32750	-46.72	20230727	16780	3.99	20231024	32750	-46.72	20230727	16780	3.99	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
13	20231030	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17550	-50	5	-0.28	244834240	13918	21.25	17410	17880	17360	22850	12320	17600	17591.19	0.53	0	251	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1573	8.98	1.91	12	0.16	1955.00	9201.00	32750	20230727	-46.41	16780	20231024	4.59	32750	-46.41	20230727	16780	4.59	20231024	32750	-46.41	20230727	16780	4.59	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
14	20231030	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17590	-10	5	-0.06	207506410	11791	18.00	17410	17880	17360	22850	12320	17600	17598.71	0.53	0	117	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1576	9.00	1.91	12	0.13	1955.00	9201.00	32750	20230727	-46.29	16780	20231024	4.83	32750	-46.29	20230727	16780	4.83	20231024	32750	-46.29	20230727	16780	4.83	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
15	20231030	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	20	2	0.11	160564100	9117	13.92	17410	17860	17360	22850	12320	17600	17611.51	0.53	0	332	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1579	9.01	1.92	12	0.10	1955.00	9201.00	32750	20230727	-46.20	16780	20231024	5.01	32750	-46.20	20230727	16780	5.01	20231024	32750	-46.20	20230727	16780	5.01	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
16	20231030	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17790	190	2	1.08	95957560	5457	8.33	17410	17860	17360	22850	12320	17600	17584.31	0.53	0	1526	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1594	9.10	1.93	12	0.06	1955.00	9201.00	32750	20230727	-45.68	16780	20231024	6.02	32750	-45.68	20230727	16780	6.02	20231024	32750	-45.68	20230727	16780	6.02	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
17	20231030	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	0	3	0.00	14725310	845	1.29	17410	17600	17410	22850	12320	17600	17426.40	0.53	0	374	18226	17912	17356	17042	16486	18070	17200	45	5250	500	12320	10	1	8960259	1577	9.00	1.91	12	0.01	1955.00	9201.00	32750	20230727	-46.26	16780	20231024	4.89	32750	-46.26	20230727	16780	4.89	20231024	32750	-46.26	20230727	16780	4.89	20231024	0.46	N	172670	500	44 억		47264	N	N	0	N	00	N
18	20231027	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	260	2	1.50	1123415600	65185	205.70	17020	17670	16800	22500	12140	17340	17234.27	0.24	0	4278	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1577	9.00	1.91	12	0.73	1955.00	9201.00	32750	20230727	-46.26	16780	20231024	4.89	32750	-46.26	20230727	16780	4.89	20231024	32750	-46.26	20230727	16780	4.89	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
19	20231027	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17590	250	2	1.44	1045104540	60735	191.65	17020	17670	16800	22500	12140	17340	17207.62	0.24	0	3325	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1576	9.00	1.91	12	0.68	1955.00	9201.00	32750	20230727	-46.29	16780	20231024	4.83	32750	-46.29	20230727	16780	4.83	20231024	32750	-46.29	20230727	16780	4.83	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
20	20231027	140842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17490	150	2	0.87	926523520	53972	170.31	17020	17590	16800	22500	12140	17340	17166.74	0.24	0	2722	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1567	8.95	1.90	12	0.60	1955.00	9201.00	32750	20230727	-46.60	16780	20231024	4.23	32750	-46.60	20230727	16780	4.23	20231024	32750	-46.60	20230727	16780	4.23	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
21	20231027	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	-20	5	-0.12	773267650	45194	142.61	17020	17500	16800	22500	12140	17340	17109.96	0.24	0	977	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1552	8.86	1.88	12	0.50	1955.00	9201.00	32750	20230727	-47.11	16780	20231024	3.22	32750	-47.11	20230727	16780	3.22	20231024	32750	-47.11	20230727	16780	3.22	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
22	20231027	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	10	2	0.06	637663640	37361	117.90	17020	17500	16800	22500	12140	17340	17067.63	0.24	0	1827	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1555	8.87	1.89	12	0.42	1955.00	9201.00	32750	20230727	-47.02	16780	20231024	3.40	32750	-47.02	20230727	16780	3.40	20231024	32750	-47.02	20230727	16780	3.40	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
23	20231027	110852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17220	-120	5	-0.69	585510410	34350	108.39	17020	17500	16800	22500	12140	17340	17045.43	0.24	0	894	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1543	8.81	1.87	12	0.38	1955.00	9201.00	32750	20230727	-47.42	16780	20231024	2.62	32750	-47.42	20230727	16780	2.62	20231024	32750	-47.42	20230727	16780	2.62	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
24	20231027	100842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-340	5	-1.96	438613440	25774	81.33	17020	17500	16800	22500	12140	17340	17017.67	0.24	0	-721	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1523	8.70	1.85	12	0.29	1955.00	9201.00	32750	20230727	-48.09	16780	20231024	1.31	32750	-48.09	20230727	16780	1.31	20231024	32750	-48.09	20230727	16780	1.31	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
25	20231027	090840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-340	5	-1.96	190920730	11260	35.53	17020	17180	16800	22500	12140	17340	16955.66	0.24	0	817	18693	18016	17563	16886	16433	17790	16660	45	5160	500	12130	10	1	8960259	1523	8.70	1.85	12	0.13	1955.00	9201.00	32750	20230727	-48.09	16780	20231024	1.31	32750	-48.09	20230727	16780	1.31	20231024	32750	-48.09	20230727	16780	1.31	20231024	0.47	N	172670	500	44 억		21580	N	N	0	N	00	N
26	20231026	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	-700	5	-3.88	550187970	31618	61.68	17680	18240	17110	23450	12630	18040	17401.28	0.29	0	-4575	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1554	8.87	1.88	12	0.35	1955.00	9201.00	32750	20230727	-47.05	16780	20231024	3.34	32750	-47.05	20230727	16780	3.34	20231024	32750	-47.05	20230727	16780	3.34	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
27	20231026	150830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	-720	5	-3.99	524656620	30145	58.80	17680	18240	17110	23450	12630	18040	17404.43	0.29	0	-4624	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1552	8.86	1.88	12	0.34	1955.00	9201.00	32750	20230727	-47.11	16780	20231024	3.22	32750	-47.11	20230727	16780	3.22	20231024	32750	-47.11	20230727	16780	3.22	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
28	20231026	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17290	-750	5	-4.16	462975990	26584	51.86	17680	18240	17110	23450	12630	18040	17415.59	0.29	0	-4251	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1549	8.84	1.88	12	0.30	1955.00	9201.00	32750	20230727	-47.21	16780	20231024	3.04	32750	-47.21	20230727	16780	3.04	20231024	32750	-47.21	20230727	16780	3.04	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
29	20231026	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	-700	5	-3.88	396498260	22742	44.36	17680	18240	17110	23450	12630	18040	17434.63	0.29	0	-3429	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1554	8.87	1.88	12	0.25	1955.00	9201.00	32750	20230727	-47.05	16780	20231024	3.34	32750	-47.05	20230727	16780	3.34	20231024	32750	-47.05	20230727	16780	3.34	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
30	20231026	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	-700	5	-3.88	354533610	20316	39.63	17680	18240	17110	23450	12630	18040	17450.96	0.29	0	-2549	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1554	8.87	1.88	12	0.23	1955.00	9201.00	32750	20230727	-47.05	16780	20231024	3.34	32750	-47.05	20230727	16780	3.34	20231024	32750	-47.05	20230727	16780	3.34	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
31	20231026	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17570	-470	5	-2.61	292919380	16781	32.73	17680	18240	17110	23450	12630	18040	17455.42	0.29	0	-1175	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1574	8.99	1.91	12	0.19	1955.00	9201.00	32750	20230727	-46.35	16780	20231024	4.71	32750	-46.35	20230727	16780	4.71	20231024	32750	-46.35	20230727	16780	4.71	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
32	20231026	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17360	-680	5	-3.77	225737700	12986	25.33	17680	17800	17110	23450	12630	18040	17383.16	0.29	0	-757	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1556	8.88	1.89	12	0.14	1955.00	9201.00	32750	20230727	-46.99	16780	20231024	3.46	32750	-46.99	20230727	16780	3.46	20231024	32750	-46.99	20230727	16780	3.46	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
33	20231026	090831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17270	-770	5	-4.27	27798350	1608	3.14	17680	17680	17110	23450	12630	18040	17287.53	0.29	0	-409	18946	18492	17996	17542	17046	18720	17770	45	5410	500	12620	10	1	8960259	1547	8.83	1.88	12	0.02	1955.00	9201.00	32750	20230727	-47.27	16780	20231024	2.92	32750	-47.27	20230727	16780	2.92	20231024	32750	-47.27	20230727	16780	2.92	20231024	0.46	N	172670	500	44 억		26195	N	N	0	N	00	N
34	20231025	160833	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18040	400	2	2.27	930776860	51253	86.96	17660	18450	17500	22900	12350	17640	18160.76	0.31	0	-2133	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1616	9.23	1.96	12	0.57	1955.00	9201.00	32750	20230727	-44.92	16780	20231024	7.51	32750	-44.92	20230727	16780	7.51	20231024	32750	-44.92	20230727	16780	7.51	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
35	20231025	150833	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18000	360	2	2.04	914375280	50343	85.42	17660	18450	17500	22900	12350	17640	18162.91	0.31	0	-2196	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1613	9.21	1.96	12	0.56	1955.00	9201.00	32750	20230727	-45.04	16780	20231024	7.27	32750	-45.04	20230727	16780	7.27	20231024	32750	-45.04	20230727	16780	7.27	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
36	20231025	140827	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18370	730	2	4.14	788061140	43425	73.68	17660	18450	17500	22900	12350	17640	18147.64	0.31	0	-849	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1646	9.40	2.00	12	0.48	1955.00	9201.00	32750	20230727	-43.91	16780	20231024	9.48	32750	-43.91	20230727	16780	9.48	20231024	32750	-43.91	20230727	16780	9.48	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
37	20231025	130828	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18330	690	2	3.91	649806050	35872	60.86	17660	18450	17500	22900	12350	17640	18114.58	0.31	0	515	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1642	9.38	1.99	12	0.40	1955.00	9201.00	32750	20230727	-44.03	16780	20231024	9.24	32750	-44.03	20230727	16780	9.24	20231024	32750	-44.03	20230727	16780	9.24	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
38	20231025	120829	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18290	650	2	3.68	560792480	31005	52.61	17660	18450	17500	22900	12350	17640	18087.16	0.31	0	2356	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1639	9.36	1.99	12	0.35	1955.00	9201.00	32750	20230727	-44.15	16780	20231024	9.00	32750	-44.15	20230727	16780	9.00	20231024	32750	-44.15	20230727	16780	9.00	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
39	20231025	110831	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18310	670	2	3.80	430447090	23914	40.57	17660	18390	17500	22900	12350	17640	17999.79	0.31	0	3587	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1641	9.37	1.99	12	0.27	1955.00	9201.00	32750	20230727	-44.09	16780	20231024	9.12	32750	-44.09	20230727	16780	9.12	20231024	32750	-44.09	20230727	16780	9.12	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
40	20231025	100832	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17900	260	2	1.47	256109950	14369	24.38	17660	18140	17500	22900	12350	17640	17823.78	0.31	0	4852	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1604	9.16	1.95	12	0.16	1955.00	9201.00	32750	20230727	-45.34	16780	20231024	6.67	32750	-45.34	20230727	16780	6.67	20231024	32750	-45.34	20230727	16780	6.67	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
41	20231025	090827	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17500	-140	5	-0.79	38606480	2199	3.73	17660	17770	17500	22900	12350	17640	17556.38	0.31	0	251	18226	17932	17356	17062	16486	18080	17210	45	5260	500	12340	10	1	8960259	1568	8.95	1.90	12	0.02	1955.00	9201.00	32750	20230727	-46.56	16780	20231024	4.29	32750	-46.56	20230727	16780	4.29	20231024	32750	-46.56	20230727	16780	4.29	20231024	0.49	N	172670	500	44 억		28221	N	N	0	N	00	N
42	20231024	160810	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17640	210	2	1.20	1008346030	58852	175.11	17440	17650	16780	22650	12210	17430	17132.69	0.27	0	3189	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1581	9.02	1.92	12	0.66	1955.00	9201.00	32750	20230727	-46.14	16780	20231024	5.13	32750	-46.14	20230727	16780	5.13	20231024	32750	-46.14	20230727	16780	5.13	20231024	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
43	20231024	150824	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17500	70	2	0.40	947016390	55363	164.73	17440	17650	16780	22650	12210	17430	17105.56	0.27	0	1135	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1568	8.95	1.90	12	0.62	1955.00	9201.00	32750	20230727	-46.56	16780	20231024	4.29	32750	-46.56	20230727	16780	4.29	20231024	32750	-46.56	20230727	16780	4.29	20231024	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
44	20231024	140808	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17470	40	2	0.23	882056770	51651	153.69	17440	17650	16780	22650	12210	17430	17077.22	0.27	0	1132	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1565	8.94	1.90	12	0.58	1955.00	9201.00	32750	20230727	-46.66	16780	20231024	4.11	32750	-46.66	20230727	16780	4.11	20231024	32750	-46.66	20230727	16780	4.11	20231024	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
45	20231024	130814	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17140	-290	5	-1.66	784032760	46007	136.89	17440	17650	16780	22650	12210	17430	17041.56	0.27	0	450	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1536	8.77	1.86	12	0.51	1955.00	9201.00	32750	20230727	-47.66	16780	20231024	2.15	32750	-47.66	20230727	16780	2.15	20231024	32750	-47.66	20230727	16780	2.15	20231024	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
46	20231024	120822	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17080	-350	5	-2.01	776629290	45575	135.61	17440	17650	16780	22650	12210	17430	17040.65	0.27	0	476	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1530	8.74	1.86	12	0.51	1955.00	9201.00	32750	20230727	-47.85	16780	20231024	1.79	32750	-47.85	20230727	16780	1.79	20231024	32750	-47.85	20230727	16780	1.79	20231024	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
47	20231024	110818	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16860	-570	5	-3.27	711041720	41726	124.15	17440	17650	16780	22650	12210	17430	17040.70	0.27	0	149	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1511	8.62	1.83	12	0.47	1955.00	9201.00	32750	20230727	-48.52	16780	20231024	0.48	32750	-48.52	20230727	16780	0.48	20231024	32750	-48.52	20230727	16780	0.48	20231024	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
48	20231024	100810	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17300	-130	5	-0.75	194760980	11180	33.27	17440	17650	17150	22650	12210	17430	17420.48	0.27	0	-2024	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1550	8.85	1.88	12	0.12	1955.00	9201.00	32750	20230727	-47.18	17150	20231024	0.87	32750	-47.18	20230727	17150	0.87	20231024	32750	-47.18	20230727	17150	0.87	20231024	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
49	20231024	090816	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17550	120	2	0.69	22853130	1307	3.89	17440	17650	17440	22650	12210	17430	17485.35	0.27	0	116	18076	17752	17576	17252	17076	17665	17165	45	5220	500	12200	10	1	8960259	1573	8.98	1.91	12	0.01	1955.00	9201.00	32750	20230727	-46.41	17400	20231023	0.86	32750	-46.41	20230727	17400	0.86	20231023	32750	-46.41	20230727	17400	0.86	20231023	0.48	N	172670	500	44 억		24408	N	N	0	N	00	N
50	20231023	160805	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17430	-430	5	-2.41	589251700	33516	86.53	17610	17900	17400	23200	12510	17860	17581.07	0.31	0	-3594	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1562	8.92	1.89	12	0.37	1955.00	9201.00	32750	20230727	-46.78	17400	20231023	0.17	32750	-46.78	20230727	17400	0.17	20231023	32750	-46.78	20230727	17400	0.17	20231023	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
51	20231023	150809	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17480	-380	5	-2.13	525843960	29876	77.13	17610	17900	17400	23200	12510	17860	17600.67	0.31	0	-3286	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1566	8.94	1.90	12	0.33	1955.00	9201.00	32750	20230727	-46.63	17400	20231023	0.46	32750	-46.63	20230727	17400	0.46	20231023	32750	-46.63	20230727	17400	0.46	20231023	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
52	20231023	140807	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17470	-390	5	-2.18	442050080	25071	64.73	17610	17900	17440	23200	12510	17860	17631.70	0.31	0	-2086	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1565	8.94	1.90	12	0.28	1955.00	9201.00	32750	20230727	-46.66	17440	20231023	0.17	32750	-46.66	20230727	17440	0.17	20231023	32750	-46.66	20230727	17440	0.17	20231023	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
53	20231023	130814	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17490	-370	5	-2.07	379075170	21467	55.42	17610	17900	17460	23200	12510	17860	17658.27	0.31	0	-40	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1567	8.95	1.90	12	0.24	1955.00	9201.00	32750	20230727	-46.60	17460	20231023	0.17	32750	-46.60	20230727	17460	0.17	20231023	32750	-46.60	20230727	17460	0.17	20231023	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
54	20231023	120805	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17570	-290	5	-1.62	246111270	13873	35.82	17610	17900	17560	23200	12510	17860	17740.09	0.31	0	-195	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1574	8.99	1.91	12	0.15	1955.00	9201.00	32750	20230727	-46.35	17500	20231020	0.40	32750	-46.35	20230727	17500	0.40	20231020	32750	-46.35	20230727	17500	0.40	20231020	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
55	20231023	110803	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17850	-10	5	-0.06	166234380	9353	24.15	17610	17900	17600	23200	12510	17860	17773.14	0.31	0	573	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1599	9.13	1.94	12	0.10	1955.00	9201.00	32750	20230727	-45.50	17500	20231020	2.00	32750	-45.50	20230727	17500	2.00	20231020	32750	-45.50	20230727	17500	2.00	20231020	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
56	20231023	100757	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17860	0	3	0.00	117905410	6645	17.16	17610	17900	17600	23200	12510	17860	17743.04	0.31	0	1631	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1600	9.14	1.94	12	0.07	1955.00	9201.00	32750	20230727	-45.47	17500	20231020	2.06	32750	-45.47	20230727	17500	2.06	20231020	32750	-45.47	20230727	17500	2.06	20231020	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
57	20231023	090814	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17720	-140	5	-0.78	45405690	2570	6.64	17610	17900	17600	23200	12510	17860	17665.69	0.31	0	585	18353	18106	17803	17556	17253	17955	17405	45	5340	500	12500	10	1	8960259	1588	9.06	1.93	12	0.03	1955.00	9201.00	32750	20230727	-45.89	17500	20231020	1.26	32750	-45.89	20230727	17500	1.26	20231020	32750	-45.89	20230727	17500	1.26	20231020	0.49	N	172670	500	44 억		27848	N	N	0	N	00	N
58	20231020	160802	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17860	-300	5	-1.65	685551250	38729	56.52	18000	18050	17500	23600	12720	18160	17701.09	0.35	0	-3407	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1600	9.14	1.94	12	0.43	1955.00	9201.00	32750	20230727	-45.47	17500	20231020	2.06	32750	-45.47	20230727	17500	2.06	20231020	32750	-45.47	20230727	17500	2.06	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
59	20231020	150801	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17870	-290	5	-1.60	647009670	36567	53.37	18000	18050	17500	23600	12720	18160	17693.81	0.35	0	-2610	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1601	9.14	1.94	12	0.41	1955.00	9201.00	32750	20230727	-45.44	17500	20231020	2.11	32750	-45.44	20230727	17500	2.11	20231020	32750	-45.44	20230727	17500	2.11	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
60	20231020	140809	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17900	-260	5	-1.43	622849530	35213	51.39	18000	18050	17500	23600	12720	18160	17688.06	0.35	0	-2568	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1604	9.16	1.95	12	0.39	1955.00	9201.00	32750	20230727	-45.34	17500	20231020	2.29	32750	-45.34	20230727	17500	2.29	20231020	32750	-45.34	20230727	17500	2.29	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
61	20231020	130746	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17680	-480	5	-2.64	581321920	32887	48.00	18000	18050	17500	23600	12720	18160	17676.34	0.35	0	-2478	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1584	9.04	1.92	12	0.37	1955.00	9201.00	32750	20230727	-46.02	17500	20231020	1.03	32750	-46.02	20230727	17500	1.03	20231020	32750	-46.02	20230727	17500	1.03	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
62	20231020	120757	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17600	-560	5	-3.08	561900980	31787	46.39	18000	18050	17500	23600	12720	18160	17677.07	0.35	0	-2394	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1577	9.00	1.91	12	0.35	1955.00	9201.00	32750	20230727	-46.26	17500	20231020	0.57	32750	-46.26	20230727	17500	0.57	20231020	32750	-46.26	20230727	17500	0.57	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
63	20231020	110806	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17620	-540	5	-2.97	488190580	27587	40.26	18000	18050	17500	23600	12720	18160	17696.40	0.35	0	-1476	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1579	9.01	1.92	12	0.31	1955.00	9201.00	32750	20230727	-46.20	17500	20231020	0.69	32750	-46.20	20230727	17500	0.69	20231020	32750	-46.20	20230727	17500	0.69	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
64	20231020	100756	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17620	-540	5	-2.97	346502110	19522	28.49	18000	18050	17590	23600	12720	18160	17749.31	0.35	0	-508	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1579	9.01	1.92	12	0.22	1955.00	9201.00	32750	20230727	-46.20	17590	20231020	0.17	32750	-46.20	20230727	17590	0.17	20231020	32750	-46.20	20230727	17590	0.17	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
65	20231020	090758	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17880	-280	5	-1.54	28611100	1591	2.32	18000	18050	17820	23600	12720	18160	17983.09	0.35	0	-374	19360	18760	18430	17830	17500	18595	17665	45	5440	500	12710	10	1	8960259	1602	9.15	1.94	12	0.02	1955.00	9201.00	32750	20230727	-45.40	17820	20231020	0.34	32750	-45.40	20230727	17820	0.34	20231020	32750	-45.40	20230727	17820	0.34	20231020	0.49	N	172670	500	44 억		31717	N	N	0	N	00	N
66	20231019	160754	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18160	-1180	5	-6.10	1260272500	68268	169.23	19020	19030	18100	25100	13540	19340	18461.55	0.47	0	-9312	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1627	9.29	1.97	12	0.76	1955.00	9201.00	32750	20230727	-44.55	18100	20231019	0.33	32750	-44.55	20230727	18100	0.33	20231019	32750	-44.55	20230727	18100	0.33	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
67	20231019	150747	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18160	-1180	5	-6.10	1172326780	63421	157.22	19020	19030	18140	25100	13540	19340	18484.84	0.47	0	-8664	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1627	9.29	1.97	12	0.71	1955.00	9201.00	32750	20230727	-44.55	18140	20231019	0.11	32750	-44.55	20230727	18140	0.11	20231019	32750	-44.55	20230727	18140	0.11	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
68	20231019	140758	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18200	-1140	5	-5.89	1058976640	57186	141.76	19020	19030	18150	25100	13540	19340	18518.11	0.47	0	-7443	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1631	9.31	1.98	12	0.64	1955.00	9201.00	32750	20230727	-44.43	18150	20231019	0.28	32750	-44.43	20230727	18150	0.28	20231019	32750	-44.43	20230727	18150	0.28	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
69	20231019	130750	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18470	-870	5	-4.50	990846800	53466	132.54	19020	19030	18150	25100	13540	19340	18532.28	0.47	0	-6121	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1655	9.45	2.01	12	0.60	1955.00	9201.00	32750	20230727	-43.60	18150	20231019	1.76	32750	-43.60	20230727	18150	1.76	20231019	32750	-43.60	20230727	18150	1.76	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
70	20231019	120757	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18190	-1150	5	-5.95	908753810	48967	121.39	19020	19030	18150	25100	13540	19340	18558.49	0.47	0	-5518	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1630	9.30	1.98	12	0.55	1955.00	9201.00	32750	20230727	-44.46	18150	20231019	0.22	32750	-44.46	20230727	18150	0.22	20231019	32750	-44.46	20230727	18150	0.22	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
71	20231019	110752	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18390	-950	5	-4.91	727426340	39034	96.76	19020	19030	18390	25100	13540	19340	18635.71	0.47	0	-4372	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1648	9.41	2.00	12	0.44	1955.00	9201.00	32750	20230727	-43.85	18390	20231019	0.00	32750	-43.85	20230727	18390	0.00	20231019	32750	-43.85	20230727	18390	0.00	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
72	20231019	100746	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18640	-700	5	-3.62	450664430	24097	59.73	19020	19030	18480	25100	13540	19340	18702.10	0.47	0	-1700	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1670	9.53	2.03	12	0.27	1955.00	9201.00	32750	20230727	-43.08	18480	20231019	0.87	32750	-43.08	20230727	18480	0.87	20231019	32750	-43.08	20230727	18480	0.87	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
73	20231019	090756	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18530	-810	5	-4.19	170363910	9080	22.51	19020	19030	18530	25100	13540	19340	18762.55	0.47	0	-4122	20160	19750	19470	19060	18780	19610	18920	45	5760	500	13530	10	1	8960259	1660	9.48	2.01	12	0.10	1955.00	9201.00	32750	20230727	-43.42	18530	20231019	0.00	32750	-43.42	20230727	18530	0.00	20231019	32750	-43.42	20230727	18530	0.00	20231019	0.56	N	172670	500	44 억		41728	N	N	0	N	00	N
74	20231018	160759	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19340	-470	5	-2.37	780928980	40158	90.65	19800	19880	19190	25750	13870	19810	19446.53	0.54	0	-6735	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1733	9.89	2.10	12	0.45	1955.00	9201.00	32750	20230727	-40.95	18980	20231016	1.90	32750	-40.95	20230727	18980	1.90	20231016	32750	-40.95	20230727	18980	1.90	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
75	20231018	150751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19320	-490	5	-2.47	757240190	38932	87.88	19800	19880	19190	25750	13870	19810	19450.32	0.54	0	-6383	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1731	9.88	2.10	12	0.43	1955.00	9201.00	32750	20230727	-41.01	18980	20231016	1.79	32750	-41.01	20230727	18980	1.79	20231016	32750	-41.01	20230727	18980	1.79	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
76	20231018	140739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19360	-450	5	-2.27	534552840	27362	61.77	19800	19880	19310	25750	13870	19810	19536.31	0.54	0	-4960	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1735	9.90	2.10	12	0.31	1955.00	9201.00	32750	20230727	-40.89	18980	20231016	2.00	32750	-40.89	20230727	18980	2.00	20231016	32750	-40.89	20230727	18980	2.00	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
77	20231018	130737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19360	-450	5	-2.27	497574120	25455	57.46	19800	19880	19310	25750	13870	19810	19547.20	0.54	0	-4708	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1735	9.90	2.10	12	0.28	1955.00	9201.00	32750	20230727	-40.89	18980	20231016	2.00	32750	-40.89	20230727	18980	2.00	20231016	32750	-40.89	20230727	18980	2.00	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
78	20231018	120752	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19440	-370	5	-1.87	443608950	22670	51.17	19800	19880	19340	25750	13870	19810	19568.09	0.54	0	-3526	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1742	9.94	2.11	12	0.25	1955.00	9201.00	32750	20230727	-40.64	18980	20231016	2.42	32750	-40.64	20230727	18980	2.42	20231016	32750	-40.64	20230727	18980	2.42	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
79	20231018	110745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19500	-310	5	-1.56	378157820	19309	43.59	19800	19880	19340	25750	13870	19810	19584.53	0.54	0	-1570	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1747	9.97	2.12	12	0.22	1955.00	9201.00	32750	20230727	-40.46	18980	20231016	2.74	32750	-40.46	20230727	18980	2.74	20231016	32750	-40.46	20230727	18980	2.74	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
80	20231018	100753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19440	-370	5	-1.87	218799030	11150	25.17	19800	19880	19440	25750	13870	19810	19623.21	0.54	0	627	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1742	9.94	2.11	12	0.12	1955.00	9201.00	32750	20230727	-40.64	18980	20231016	2.42	32750	-40.64	20230727	18980	2.42	20231016	32750	-40.64	20230727	18980	2.42	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
81	20231018	090741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19550	-260	5	-1.31	28847920	1473	3.33	19800	19800	19450	25750	13870	19810	19584.31	0.54	0	523	20396	20102	19646	19352	18896	20250	19500	45	5940	500	13860	10	1	8960259	1752	10.00	2.12	12	0.02	1955.00	9201.00	32750	20230727	-40.31	18980	20231016	3.00	32750	-40.31	20230727	18980	3.00	20231016	32750	-40.31	20230727	18980	3.00	20231016	0.60	N	172670	500	44 억		48456	N	N	0	N	00	N
82	20231017	160745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19810	720	2	3.77	860083760	44124	34.34	19280	19940	19190	24800	13370	19090	19491.35	0.49	0	5192	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1775	10.13	2.15	12	0.49	1955.00	9201.00	32750	20230727	-39.51	18980	20231016	4.37	32750	-39.51	20230727	18980	4.37	20231016	32750	-39.51	20230727	18980	4.37	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
83	20231017	150751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19880	790	2	4.14	780907160	40126	31.22	19280	19940	19190	24800	13370	19090	19461.40	0.49	0	4732	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1781	10.17	2.16	12	0.45	1955.00	9201.00	32750	20230727	-39.30	18980	20231016	4.74	32750	-39.30	20230727	18980	4.74	20231016	32750	-39.30	20230727	18980	4.74	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
84	20231017	140751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19780	690	2	3.61	679894050	35035	27.26	19280	19900	19190	24800	13370	19090	19406.17	0.49	0	3451	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1772	10.12	2.15	12	0.39	1955.00	9201.00	32750	20230727	-39.60	18980	20231016	4.21	32750	-39.60	20230727	18980	4.21	20231016	32750	-39.60	20230727	18980	4.21	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
85	20231017	130744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19540	450	2	2.36	528795280	27376	21.30	19280	19540	19190	24800	13370	19090	19316.04	0.49	0	4178	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1751	9.99	2.12	12	0.31	1955.00	9201.00	32750	20230727	-40.34	18980	20231016	2.95	32750	-40.34	20230727	18980	2.95	20231016	32750	-40.34	20230727	18980	2.95	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
86	20231017	120749	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19370	280	2	1.47	416828440	21620	16.82	19280	19400	19190	24800	13370	19090	19279.79	0.49	0	1128	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1736	9.91	2.11	12	0.24	1955.00	9201.00	32750	20230727	-40.85	18980	20231016	2.05	32750	-40.85	20230727	18980	2.05	20231016	32750	-40.85	20230727	18980	2.05	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
87	20231017	110740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19390	300	2	1.57	351348640	18231	14.19	19280	19400	19190	24800	13370	19090	19272.07	0.49	0	1623	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1737	9.92	2.11	12	0.20	1955.00	9201.00	32750	20230727	-40.79	18980	20231016	2.16	32750	-40.79	20230727	18980	2.16	20231016	32750	-40.79	20230727	18980	2.16	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
88	20231017	100735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19300	210	2	1.10	259747130	13484	10.49	19280	19360	19190	24800	13370	19090	19263.40	0.49	0	1314	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1729	9.87	2.10	12	0.15	1955.00	9201.00	32750	20230727	-41.07	18980	20231016	1.69	32750	-41.07	20230727	18980	1.69	20231016	32750	-41.07	20230727	18980	1.69	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
89	20231017	090741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19210	120	2	0.63	24209050	1259	0.98	19280	19280	19190	24800	13370	19090	19229.12	0.49	0	-88	20710	19900	19440	18630	18170	19670	18400	45	5710	500	13360	10	1	8960259	1721	9.83	2.09	12	0.01	1955.00	9201.00	32750	20230727	-41.34	18980	20231016	1.21	32750	-41.34	20230727	18980	1.21	20231016	32750	-41.34	20230727	18980	1.21	20231016	0.55	N	172670	500	44 억		43591	N	N	0	N	00	N
90	20231016	160742	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19090	-1160	5	-5.73	2474634730	127494	142.72	20250	20250	18980	26300	14200	20250	19414.38	0.92	0	-39342	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1711	9.76	2.07	12	1.42	1955.00	9201.00	32750	20230727	-41.71	18980	20231016	0.58	32750	-41.71	20230727	18980	0.58	20231016	32750	-41.71	20230727	18980	0.58	20231016	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
91	20231016	150741	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19140	-1110	5	-5.48	2323999930	119618	133.90	20250	20250	18980	26300	14200	20250	19428.51	0.92	0	-39229	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1715	9.79	2.08	12	1.33	1955.00	9201.00	32750	20230727	-41.56	18980	20231016	0.84	32750	-41.56	20230727	18980	0.84	20231016	32750	-41.56	20230727	18980	0.84	20231016	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
92	20231016	140742	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19170	-1080	5	-5.33	1816544150	93057	104.17	20250	20250	19100	26300	14200	20250	19520.77	0.92	0	-32586	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1718	9.81	2.08	12	1.04	1955.00	9201.00	32750	20230727	-41.47	19100	20231016	0.37	32750	-41.47	20230727	19100	0.37	20231016	32750	-41.47	20230727	19100	0.37	20231016	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
93	20231016	130737	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19240	-1010	5	-4.99	1647957290	84260	94.32	20250	20250	19100	26300	14200	20250	19558.00	0.92	0	-30221	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1724	9.84	2.09	12	0.94	1955.00	9201.00	32750	20230727	-41.25	19100	20231016	0.73	32750	-41.25	20230727	19100	0.73	20231016	32750	-41.25	20230727	19100	0.73	20231016	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
94	20231016	120738	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19350	-900	5	-4.44	1412934900	72053	80.66	20250	20250	19310	26300	14200	20250	19609.66	0.92	0	-30152	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1734	9.90	2.10	12	0.80	1955.00	9201.00	32750	20230727	-40.92	19310	20231016	0.21	32750	-40.92	20230727	19310	0.21	20231016	32750	-40.92	20230727	19310	0.21	20231016	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
95	20231016	110733	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19450	-800	5	-3.95	1194518570	60781	68.04	20250	20250	19350	26300	14200	20250	19652.83	0.92	0	-29550	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1743	9.95	2.11	12	0.68	1955.00	9201.00	32750	20230727	-40.61	19350	20231016	0.52	32750	-40.61	20230727	19350	0.52	20231016	32750	-40.61	20230727	19350	0.52	20231016	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
96	20231016	100729	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	19600	-650	5	-3.21	951120960	48299	54.07	20250	20250	19350	26300	14200	20250	19692.35	0.92	0	-24308	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1756	10.03	2.13	12	0.54	1955.00	9201.00	32750	20230727	-40.15	19350	20231016	1.29	32750	-40.15	20230727	19350	1.29	20231016	32750	-40.15	20230727	19350	1.29	20231016	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
97	20231016	090732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19880	-370	5	-1.83	187437160	9382	10.50	20250	20250	19780	26300	14200	20250	19978.38	0.92	0	-4291	21583	20916	20583	19916	19583	20750	19750	45	6050	500	14170	10	1	8960259	1781	10.17	2.16	12	0.10	1955.00	9201.00	32750	20230727	-39.30	19680	20230825	1.02	32750	-39.30	20230727	19680	1.02	20230825	32750	-39.30	20230727	19680	1.02	20230825	0.51	N	172670	500	44 억		82506	N	N	0	N	00	N
98	20231012	160753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	-500	5	-2.36	1983974100	95281	135.04	21450	21450	20550	27450	14850	21150	20822.96	1.18	0	-26070	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1850	10.56	2.24	12	1.06	1955.00	9201.00	32750	20230727	-36.95	19680	20230825	4.93	32750	-36.95	20230727	19680	4.93	20230825	32750	-36.95	20230727	19680	4.93	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
99	20231012	150738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20700	-450	5	-2.13	1874844950	90004	127.57	21450	21450	20550	27450	14850	21150	20830.68	1.18	0	-25336	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1855	10.59	2.25	12	1.00	1955.00	9201.00	32750	20230727	-36.79	19680	20230825	5.18	32750	-36.79	20230727	19680	5.18	20230825	32750	-36.79	20230727	19680	5.18	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
100	20231012	140736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	-350	5	-1.65	1655206800	79402	112.54	21450	21450	20550	27450	14850	21150	20845.91	1.18	0	-23911	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1864	10.64	2.26	12	0.89	1955.00	9201.00	32750	20230727	-36.49	19680	20230825	5.69	32750	-36.49	20230727	19680	5.69	20230825	32750	-36.49	20230727	19680	5.69	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
101	20231012	130737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20600	-550	5	-2.60	1542838350	73979	104.85	21450	21450	20550	27450	14850	21150	20855.09	1.18	0	-22867	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1846	10.54	2.24	12	0.83	1955.00	9201.00	32750	20230727	-37.10	19680	20230825	4.67	32750	-37.10	20230727	19680	4.67	20230825	32750	-37.10	20230727	19680	4.67	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
102	20231012	120746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	-500	5	-2.36	1369515700	65571	92.94	21450	21450	20650	27450	14850	21150	20886.00	1.18	0	-18351	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1850	10.56	2.24	12	0.73	1955.00	9201.00	32750	20230727	-36.95	19680	20230825	4.93	32750	-36.95	20230727	19680	4.93	20230825	32750	-36.95	20230727	19680	4.93	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
103	20231012	110745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	-200	5	-0.95	966897600	46162	65.43	21450	21450	20750	27450	14850	21150	20945.75	1.18	0	-9546	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1877	10.72	2.28	12	0.52	1955.00	9201.00	32750	20230727	-36.03	19680	20230825	6.45	32750	-36.03	20230727	19680	6.45	20230825	32750	-36.03	20230727	19680	6.45	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
104	20231012	100740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20850	-300	5	-1.42	628370350	29907	42.39	21450	21450	20800	27450	14850	21150	21010.81	1.18	0	-529	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1868	10.66	2.27	12	0.33	1955.00	9201.00	32750	20230727	-36.34	19680	20230825	5.95	32750	-36.34	20230727	19680	5.95	20230825	32750	-36.34	20230727	19680	5.95	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
105	20231012	090746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21250	100	2	0.47	25150650	1180	1.67	21450	21450	21200	27450	14850	21150	21314.11	1.18	0	12	22483	21816	21433	20766	20383	21625	20575	45	6300	500	14800	50	1	8960259	1904	10.87	2.31	12	0.01	1955.00	9201.00	32750	20230727	-35.11	19680	20230825	7.98	32750	-35.11	20230727	19680	7.98	20230825	32750	-35.11	20230727	19680	7.98	20230825	0.51	N	172670	500	44 억		105300	N	N	0	N	00	N
106	20231011	160736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	200	2	0.95	1519226250	70422	46.89	21250	22100	21050	27200	14700	20950	21573.76	1.14	0	4308	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1895	10.82	2.30	12	0.79	1955.00	9201.00	32750	20230727	-35.42	19680	20230825	7.47	32750	-35.42	20230727	19680	7.47	20230825	32750	-35.42	20230727	19680	7.47	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
107	20231011	150739	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	250	2	1.19	1414024050	65444	43.57	21250	22100	21100	27200	14700	20950	21606.83	1.14	0	5222	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1900	10.84	2.30	12	0.73	1955.00	9201.00	32750	20230727	-35.27	19680	20230825	7.72	32750	-35.27	20230727	19680	7.72	20230825	32750	-35.27	20230727	19680	7.72	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
108	20231011	140743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21300	350	2	1.67	1297143250	59942	39.91	21250	22100	21100	27200	14700	20950	21640.20	1.14	0	4865	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1909	10.90	2.31	12	0.67	1955.00	9201.00	32750	20230727	-34.96	19680	20230825	8.23	32750	-34.96	20230727	19680	8.23	20230825	32750	-34.96	20230727	19680	8.23	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
109	20231011	130733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21750	800	2	3.82	995181650	45873	30.54	21250	22100	21100	27200	14700	20950	21694.60	1.14	0	12197	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1949	11.13	2.36	12	0.51	1955.00	9201.00	32750	20230727	-33.59	19680	20230825	10.52	32750	-33.59	20230727	19680	10.52	20230825	32750	-33.59	20230727	19680	10.52	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
110	20231011	120748	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	700	2	3.34	908466750	41858	27.87	21250	22100	21100	27200	14700	20950	21703.90	1.14	0	12167	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1940	11.07	2.35	12	0.47	1955.00	9201.00	32750	20230727	-33.89	19680	20230825	10.01	32750	-33.89	20230727	19680	10.01	20230825	32750	-33.89	20230727	19680	10.01	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
111	20231011	110742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21750	800	2	3.82	798866150	36801	24.50	21250	22100	21100	27200	14700	20950	21708.14	1.14	0	12273	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1949	11.13	2.36	12	0.41	1955.00	9201.00	32750	20230727	-33.59	19680	20230825	10.52	32750	-33.59	20230727	19680	10.52	20230825	32750	-33.59	20230727	19680	10.52	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
112	20231011	100737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21700	750	2	3.58	701271500	32316	21.52	21250	22100	21100	27200	14700	20950	21700.91	1.14	0	10483	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1944	11.10	2.36	12	0.36	1955.00	9201.00	32750	20230727	-33.74	19680	20230825	10.26	32750	-33.74	20230727	19680	10.26	20230825	32750	-33.74	20230727	19680	10.26	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
113	20231011	090741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	500	2	2.39	124670500	5853	3.90	21250	21450	21100	27200	14700	20950	21301.47	1.14	0	961	23250	22100	21250	20100	19250	22675	20675	45	6250	500	14660	50	1	8960259	1922	10.97	2.33	12	0.07	1955.00	9201.00	32750	20230727	-34.50	19680	20230825	8.99	32750	-34.50	20230727	19680	8.99	20230825	32750	-34.50	20230727	19680	8.99	20230825	0.52	N	172670	500	44 억		101794	N	N	0	N	00	N
114	20231010	160733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	300	2	1.45	3176513050	149454	566.97	20400	22400	20400	26800	14500	20650	21254.45	1.28	0	-12325	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1877	10.72	2.28	12	1.67	1955.00	9201.00	32750	20230727	-36.03	19680	20230825	6.45	32750	-36.03	20230727	19680	6.45	20230825	32750	-36.03	20230727	19680	6.45	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
115	20231010	150731	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	500	2	2.42	3081048650	144910	549.73	20400	22400	20400	26800	14500	20650	21261.81	1.28	0	-10828	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1895	10.82	2.30	12	1.62	1955.00	9201.00	32750	20230727	-35.42	19680	20230825	7.47	32750	-35.42	20230727	19680	7.47	20230825	32750	-35.42	20230727	19680	7.47	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
116	20231010	140735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20850	200	2	0.97	2582133350	121133	459.53	20400	22400	20400	26800	14500	20650	21316.51	1.28	0	-2861	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1868	10.66	2.27	12	1.35	1955.00	9201.00	32750	20230727	-36.34	19680	20230825	5.95	32750	-36.34	20230727	19680	5.95	20230825	32750	-36.34	20230727	19680	5.95	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
117	20231010	130727	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	550	2	2.66	930766450	44054	167.12	20400	21500	20400	26800	14500	20650	21127.85	1.28	0	-3546	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1900	10.84	2.30	12	0.49	1955.00	9201.00	32750	20230727	-35.27	19680	20230825	7.72	32750	-35.27	20230727	19680	7.72	20230825	32750	-35.27	20230727	19680	7.72	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
118	20231010	120727	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21100	450	2	2.18	486299100	23155	87.84	20400	21250	20400	26800	14500	20650	21001.90	1.28	0	3832	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1891	10.79	2.29	12	0.26	1955.00	9201.00	32750	20230727	-35.57	19680	20230825	7.22	32750	-35.57	20230727	19680	7.22	20230825	32750	-35.57	20230727	19680	7.22	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
119	20231010	110714	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	550	2	2.66	300715800	14373	54.53	20400	21200	20400	26800	14500	20650	20922.27	1.28	0	4208	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1900	10.84	2.30	12	0.16	1955.00	9201.00	32750	20230727	-35.27	19680	20230825	7.72	32750	-35.27	20230727	19680	7.72	20230825	32750	-35.27	20230727	19680	7.72	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
120	20231010	100722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	300	2	1.45	203972250	9784	37.12	20400	21200	20400	26800	14500	20650	20847.53	1.28	0	3516	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1877	10.72	2.28	12	0.11	1955.00	9201.00	32750	20230727	-36.03	19680	20230825	6.45	32750	-36.03	20230727	19680	6.45	20230825	32750	-36.03	20230727	19680	6.45	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
121	20231010	090715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20550	-100	5	-0.48	33269950	1623	6.16	20400	20650	20400	26800	14500	20650	20499.04	1.28	0	834	21550	21100	20550	20100	19550	21325	20325	45	6150	500	14450	50	1	8960259	1841	10.51	2.23	12	0.02	1955.00	9201.00	32750	20230727	-37.25	19680	20230825	4.42	32750	-37.25	20230727	19680	4.42	20230825	32750	-37.25	20230727	19680	4.42	20230825	0.50	N	172670	500	44 억		114488	N	N	0	N	00	N
122	20231006	160723	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	450	2	2.23	543447250	26260	35.48	20350	21000	20000	26250	14150	20200	20694.88	1.24	0	3212	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1850	10.56	2.24	12	0.29	1955.00	9201.00	32750	20230727	-36.95	19680	20230825	4.93	32750	-36.95	20230727	19680	4.93	20230825	32750	-36.95	20230727	19680	4.93	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N
123	20231006	150713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	450	2	2.23	525982950	25414	34.34	20350	21000	20000	26250	14150	20200	20696.58	1.24	0	3181	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1850	10.56	2.24	12	0.28	1955.00	9201.00	32750	20230727	-36.95	19680	20230825	4.93	32750	-36.95	20230727	19680	4.93	20230825	32750	-36.95	20230727	19680	4.93	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N
124	20231006	140715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20700	500	2	2.48	472271650	22816	30.83	20350	21000	20000	26250	14150	20200	20699.14	1.24	0	2525	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1855	10.59	2.25	12	0.25	1955.00	9201.00	32750	20230727	-36.79	19680	20230825	5.18	32750	-36.79	20230727	19680	5.18	20230825	32750	-36.79	20230727	19680	5.18	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N
125	20231006	130706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	550	2	2.72	388296800	18762	25.35	20350	21000	20000	26250	14150	20200	20695.92	1.24	0	2074	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1859	10.61	2.26	12	0.21	1955.00	9201.00	32750	20230727	-36.64	19680	20230825	5.44	32750	-36.64	20230727	19680	5.44	20230825	32750	-36.64	20230727	19680	5.44	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N
126	20231006	120706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	550	2	2.72	325282700	15730	21.25	20350	21000	20000	26250	14150	20200	20679.13	1.24	0	844	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1859	10.61	2.26	12	0.18	1955.00	9201.00	32750	20230727	-36.64	19680	20230825	5.44	32750	-36.64	20230727	19680	5.44	20230825	32750	-36.64	20230727	19680	5.44	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N
127	20231006	110658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	600	2	2.97	257867600	12476	16.86	20350	21000	20000	26250	14150	20200	20669.09	1.24	0	33	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1864	10.64	2.26	12	0.14	1955.00	9201.00	32750	20230727	-36.49	19680	20230825	5.69	32750	-36.49	20230727	19680	5.69	20230825	32750	-36.49	20230727	19680	5.69	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N
128	20231006	100704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	550	2	2.72	152259450	7412	10.02	20350	20850	20000	26250	14150	20200	20542.29	1.24	0	-187	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1859	10.61	2.26	12	0.08	1955.00	9201.00	32750	20230727	-36.64	19680	20230825	5.44	32750	-36.64	20230727	19680	5.44	20230825	32750	-36.64	20230727	19680	5.44	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N
129	20231006	090700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-100	5	-0.50	17103400	843	1.14	20350	20350	20000	26250	14150	20200	20288.73	1.24	0	-435	21653	20926	20423	19696	19193	20675	19445	45	6050	500	14140	50	1	8960259	1801	10.28	2.18	12	0.01	1955.00	9201.00	32750	20230727	-38.63	19680	20230825	2.13	32750	-38.63	20230727	19680	2.13	20230825	32750	-38.63	20230727	19680	2.13	20230825	0.50	N	172670	500	44 억		111292	N	N	0	N	00	N