KissMeData/417840/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	161255	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11110	-530	5	-4.55	488039810	43667	89.84	11640	11860	10800	15130	8150	11640	11176.40	1.68	0	-7745	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	795	9.69	1.55	12	0.61	1146.00	7184.00	21600	20230612	-48.56	7290	20230103	52.40	21600	-48.56	20230612	7290	52.40	20230103	21600	-48.56	20230612	7290	52.40	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
3	20231031	151307	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11100	-540	5	-4.64	462617040	41378	85.13	11640	11860	10800	15130	8150	11640	11180.27	1.68	0	-7368	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	794	9.69	1.55	12	0.58	1146.00	7184.00	21600	20230612	-48.61	7290	20230103	52.26	21600	-48.61	20230612	7290	52.26	20230103	21600	-48.61	20230612	7290	52.26	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
4	20231031	141317	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10910	-730	5	-6.27	396262230	35359	72.75	11640	11860	10800	15130	8150	11640	11206.83	1.68	0	-6295	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	781	9.52	1.52	12	0.49	1146.00	7184.00	21600	20230612	-49.49	7290	20230103	49.66	21600	-49.49	20230612	7290	49.66	20230103	21600	-49.49	20230612	7290	49.66	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
5	20231031	131305	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11310	-330	5	-2.84	234574530	20671	42.53	11640	11860	11220	15130	8150	11640	11348.00	1.68	0	-7902	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	809	9.87	1.57	12	0.29	1146.00	7184.00	21600	20230612	-47.64	7290	20230103	55.14	21600	-47.64	20230612	7290	55.14	20230103	21600	-47.64	20230612	7290	55.14	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
6	20231031	121308	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11240	-400	5	-3.44	206363390	18161	37.36	11640	11860	11240	15130	8150	11640	11363.00	1.68	0	-7769	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	804	9.81	1.56	12	0.25	1146.00	7184.00	21600	20230612	-47.96	7290	20230103	54.18	21600	-47.96	20230612	7290	54.18	20230103	21600	-47.96	20230612	7290	54.18	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
7	20231031	111338	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11360	-280	5	-2.41	132755860	11640	23.95	11640	11860	11300	15130	8150	11640	11405.14	1.68	0	-5728	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	813	9.91	1.58	12	0.16	1146.00	7184.00	21600	20230612	-47.41	7290	20230103	55.83	21600	-47.41	20230612	7290	55.83	20230103	21600	-47.41	20230612	7290	55.83	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
8	20231031	101315	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11420	-220	5	-1.89	114376200	10021	20.62	11640	11860	11300	15130	8150	11640	11413.65	1.68	0	-6295	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	817	9.97	1.59	12	0.14	1146.00	7184.00	21600	20230612	-47.13	7290	20230103	56.65	21600	-47.13	20230612	7290	56.65	20230103	21600	-47.13	20230612	7290	56.65	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
9	20231031	091318	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	-40	5	-0.34	19612170	1679	3.45	11640	11860	11600	15130	8150	11640	11680.86	1.68	0	-654	12140	11890	11450	11200	10760	12015	11325	36	3490	500	7440	10	1	7155134	830	10.12	1.61	12	0.02	1146.00	7184.00	21600	20230612	-46.30	7290	20230103	59.12	21600	-46.30	20230612	7290	59.12	20230103	21600	-46.30	20230612	7290	59.12	20230103	3.82	N	417840	500	35 억		120515	N	N	0	N	00	N
10	20231030	161250	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11640	490	2	4.39	556197360	48605	74.76	11100	11700	11010	14490	7810	11150	11443.20	1.41	0	18840	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	833	10.16	1.62	12	0.68	1146.00	7184.00	21600	20230612	-46.11	7290	20230103	59.67	21600	-46.11	20230612	7290	59.67	20230103	21600	-46.11	20230612	7290	59.67	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
11	20231030	151221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11600	450	2	4.04	496000670	43414	66.77	11100	11700	11010	14490	7810	11150	11424.90	1.41	0	15177	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	830	10.12	1.61	12	0.61	1146.00	7184.00	21600	20230612	-46.30	7290	20230103	59.12	21600	-46.30	20230612	7290	59.12	20230103	21600	-46.30	20230612	7290	59.12	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
12	20231030	141220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11620	470	2	4.22	381274250	33535	51.58	11100	11630	11010	14490	7810	11150	11369.44	1.41	0	10395	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	831	10.14	1.62	12	0.47	1146.00	7184.00	21600	20230612	-46.20	7290	20230103	59.40	21600	-46.20	20230612	7290	59.40	20230103	21600	-46.20	20230612	7290	59.40	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
13	20231030	131223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11540	390	2	3.50	298167810	26326	40.49	11100	11630	11010	14490	7810	11150	11325.98	1.41	0	8240	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	826	10.07	1.61	12	0.37	1146.00	7184.00	21600	20230612	-46.57	7290	20230103	58.30	21600	-46.57	20230612	7290	58.30	20230103	21600	-46.57	20230612	7290	58.30	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
14	20231030	121214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11180	30	2	0.27	108503790	9735	14.97	11100	11300	11010	14490	7810	11150	11145.74	1.41	0	406	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	800	9.76	1.56	12	0.14	1146.00	7184.00	21600	20230612	-48.24	7290	20230103	53.36	21600	-48.24	20230612	7290	53.36	20230103	21600	-48.24	20230612	7290	53.36	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
15	20231030	111214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11250	100	2	0.90	88277550	7929	12.20	11100	11300	11010	14490	7810	11150	11133.50	1.41	0	184	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	805	9.82	1.57	12	0.11	1146.00	7184.00	21600	20230612	-47.92	7290	20230103	54.32	21600	-47.92	20230612	7290	54.32	20230103	21600	-47.92	20230612	7290	54.32	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
16	20231030	101209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11160	10	2	0.09	51896390	4664	7.17	11100	11300	11010	14490	7810	11150	11127.01	1.41	0	-457	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	799	9.74	1.55	12	0.07	1146.00	7184.00	21600	20230612	-48.33	7290	20230103	53.09	21600	-48.33	20230612	7290	53.09	20230103	21600	-48.33	20230612	7290	53.09	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
17	20231030	091211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11180	30	2	0.27	32744460	2944	4.53	11100	11300	11010	14490	7810	11150	11122.44	1.41	0	-86	11783	11466	11063	10746	10343	11625	10905	36	3340	500	7130	10	1	7155134	800	9.76	1.56	12	0.04	1146.00	7184.00	21600	20230612	-48.24	7290	20230103	53.36	21600	-48.24	20230612	7290	53.36	20230103	21600	-48.24	20230612	7290	53.36	20230103	3.81	N	417840	500	35 억		101212	N	N	0	N	00	N
18	20231027	151210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11180	220	2	2.01	696140990	62746	47.96	11040	11380	10660	14240	7680	10960	11094.61	1.12	0	20131	12040	11500	11110	10570	10180	11305	10375	36	3280	500	7010	10	1	7155134	800	9.76	1.56	12	0.88	1146.00	7184.00	21600	20230612	-48.24	7290	20230103	53.36	21600	-48.24	20230612	7290	53.36	20230103	21600	-48.24	20230612	7290	53.36	20230103	3.71	N	417840	500	35 억		80232	N	N	0	N	00	N
19	20231027	141210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11170	210	2	1.92	627227190	56613	43.27	11040	11380	10660	14240	7680	10960	11079.23	1.12	0	19079	12040	11500	11110	10570	10180	11305	10375	36	3280	500	7010	10	1	7155134	799	9.75	1.55	12	0.79	1146.00	7184.00	21600	20230612	-48.29	7290	20230103	53.22	21600	-48.29	20230612	7290	53.22	20230103	21600	-48.29	20230612	7290	53.22	20230103	3.71	N	417840	500	35 억		80232	N	N	0	N	00	N
20	20231027	131158	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11200	240	2	2.19	511741830	46323	35.41	11040	11380	10660	14240	7680	10960	11047.27	1.12	0	15820	12040	11500	11110	10570	10180	11305	10375	36	3280	500	7010	10	1	7155134	801	9.77	1.56	12	0.65	1146.00	7184.00	21600	20230612	-48.15	7290	20230103	53.64	21600	-48.15	20230612	7290	53.64	20230103	21600	-48.15	20230612	7290	53.64	20230103	3.71	N	417840	500	35 억		80232	N	N	0	N	00	N
21	20231027	121211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11280	320	2	2.92	439145160	39881	30.48	11040	11370	10660	14240	7680	10960	11011.40	1.12	0	15135	12040	11500	11110	10570	10180	11305	10375	36	3280	500	7010	10	1	7155134	807	9.84	1.57	12	0.56	1146.00	7184.00	21600	20230612	-47.78	7290	20230103	54.73	21600	-47.78	20230612	7290	54.73	20230103	21600	-47.78	20230612	7290	54.73	20230103	3.71	N	417840	500	35 억		80232	N	N	0	N	00	N
22	20231027	111219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11160	200	2	1.82	378406960	34481	26.36	11040	11250	10660	14240	7680	10960	10974.37	1.12	0	12230	12040	11500	11110	10570	10180	11305	10375	36	3280	500	7010	10	1	7155134	799	9.74	1.55	12	0.48	1146.00	7184.00	21600	20230612	-48.33	7290	20230103	53.09	21600	-48.33	20230612	7290	53.09	20230103	21600	-48.33	20230612	7290	53.09	20230103	3.71	N	417840	500	35 억		80232	N	N	0	N	00	N
23	20231027	101206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10920	-40	5	-0.36	224629520	20604	15.75	11040	11080	10660	14240	7680	10960	10902.20	1.12	0	5209	12040	11500	11110	10570	10180	11305	10375	36	3280	500	7010	10	1	7155134	781	9.53	1.52	12	0.29	1146.00	7184.00	21600	20230612	-49.44	7290	20230103	49.79	21600	-49.44	20230612	7290	49.79	20230103	21600	-49.44	20230612	7290	49.79	20230103	3.71	N	417840	500	35 억		80232	N	N	0	N	00	N
24	20231027	091212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10970	10	2	0.09	81852770	7422	5.67	11040	11080	10960	14240	7680	10960	11028.49	1.12	0	322	12040	11500	11110	10570	10180	11305	10375	36	3280	500	7010	10	1	7155134	785	9.57	1.53	12	0.10	1146.00	7184.00	21600	20230612	-49.21	7290	20230103	50.48	21600	-49.21	20230612	7290	50.48	20230103	21600	-49.21	20230612	7290	50.48	20230103	3.71	N	417840	500	35 억		80232	N	N	0	N	00	N
25	20231026	161153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10960	-1040	5	-8.67	1431612830	130133	252.67	11540	11650	10720	15600	8400	12000	11001.17	1.62	0	-35536	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	784	9.56	1.53	12	1.82	1146.00	7184.00	21600	20230612	-49.26	7290	20230103	50.34	21600	-49.26	20230612	7290	50.34	20230103	21600	-49.26	20230612	7290	50.34	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
26	20231026	151151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10810	-1190	5	-9.92	1373125570	124776	242.26	11540	11650	10720	15600	8400	12000	11004.73	1.62	0	-34949	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	773	9.43	1.50	12	1.74	1146.00	7184.00	21600	20230612	-49.95	7290	20230103	48.29	21600	-49.95	20230612	7290	48.29	20230103	21600	-49.95	20230612	7290	48.29	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
27	20231026	141153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10860	-1140	5	-9.50	1161433520	105238	204.33	11540	11650	10720	15600	8400	12000	11036.26	1.62	0	-38419	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	777	9.48	1.51	12	1.47	1146.00	7184.00	21600	20230612	-49.72	7290	20230103	48.97	21600	-49.72	20230612	7290	48.97	20230103	21600	-49.72	20230612	7290	48.97	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
28	20231026	131151	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10850	-1150	5	-9.58	967950550	87300	169.50	11540	11650	10720	15600	8400	12000	11087.64	1.62	0	-38406	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	776	9.47	1.51	12	1.22	1146.00	7184.00	21600	20230612	-49.77	7290	20230103	48.83	21600	-49.77	20230612	7290	48.83	20230103	21600	-49.77	20230612	7290	48.83	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
29	20231026	121144	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10880	-1120	5	-9.33	806205830	72290	140.36	11540	11650	10870	15600	8400	12000	11152.38	1.62	0	-39808	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	778	9.49	1.51	12	1.01	1146.00	7184.00	21600	20230612	-49.63	7290	20230103	49.25	21600	-49.63	20230612	7290	49.25	20230103	21600	-49.63	20230612	7290	49.25	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
30	20231026	111200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11000	-1000	5	-8.33	577195340	51359	99.72	11540	11650	11000	15600	8400	12000	11238.45	1.62	0	-30324	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	787	9.60	1.53	12	0.72	1146.00	7184.00	21600	20230612	-49.07	7290	20230103	50.89	21600	-49.07	20230612	7290	50.89	20230103	21600	-49.07	20230612	7290	50.89	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
31	20231026	101155	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11260	-740	5	-6.17	244605840	21519	41.78	11540	11650	11250	15600	8400	12000	11366.97	1.62	0	-12489	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	806	9.83	1.57	12	0.30	1146.00	7184.00	21600	20230612	-47.87	7290	20230103	54.46	21600	-47.87	20230612	7290	54.46	20230103	21600	-47.87	20230612	7290	54.46	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
32	20231026	091153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11430	-570	5	-4.75	72588840	6328	12.29	11540	11650	11330	15600	8400	12000	11471.06	1.62	0	-2803	13020	12510	12190	11680	11360	12350	11520	36	3600	500	7680	10	1	7155134	818	9.97	1.59	12	0.09	1146.00	7184.00	21600	20230612	-47.08	7290	20230103	56.79	21600	-47.08	20230612	7290	56.79	20230103	21600	-47.08	20230612	7290	56.79	20230103	3.67	N	417840	500	35 억		115696	N	N	0	N	00	N
33	20231025	161154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-390	5	-3.15	619299690	51214	103.68	12700	12700	11870	16100	8680	12390	12092.43	1.63	0	-265	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	859	10.47	1.67	12	0.72	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
34	20231025	151152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11920	-470	5	-3.79	575427210	47552	96.26	12700	12700	11870	16100	8680	12390	12101.01	1.63	0	-257	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	853	10.40	1.66	12	0.66	1146.00	7184.00	21600	20230612	-44.81	7290	20230103	63.51	21600	-44.81	20230612	7290	63.51	20230103	21600	-44.81	20230612	7290	63.51	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
35	20231025	141148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	-450	5	-3.63	445842860	36670	74.24	12700	12700	11880	16100	8680	12390	12158.25	1.63	0	-822	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	854	10.42	1.66	12	0.51	1146.00	7184.00	21600	20230612	-44.72	7290	20230103	63.79	21600	-44.72	20230612	7290	63.79	20230103	21600	-44.72	20230612	7290	63.79	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
36	20231025	131148	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	-440	5	-3.55	336324450	27485	55.64	12700	12700	11940	16100	8680	12390	12236.65	1.63	0	-1774	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	855	10.43	1.66	12	0.38	1146.00	7184.00	21600	20230612	-44.68	7290	20230103	63.92	21600	-44.68	20230612	7290	63.92	20230103	21600	-44.68	20230612	7290	63.92	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
37	20231025	121153	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	-250	5	-2.02	249949490	20309	41.11	12700	12700	12130	16100	8680	12390	12307.33	1.63	0	-487	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	869	10.59	1.69	12	0.28	1146.00	7184.00	21600	20230612	-43.80	7290	20230103	66.53	21600	-43.80	20230612	7290	66.53	20230103	21600	-43.80	20230612	7290	66.53	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
38	20231025	111152	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12240	-150	5	-1.21	208232540	16877	34.17	12700	12700	12140	16100	8680	12390	12338.24	1.63	0	-589	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	876	10.68	1.70	12	0.24	1146.00	7184.00	21600	20230612	-43.33	7290	20230103	67.90	21600	-43.33	20230612	7290	67.90	20230103	21600	-43.33	20230612	7290	67.90	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
39	20231025	101154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12190	-200	5	-1.61	132106460	10661	21.58	12700	12700	12160	16100	8680	12390	12391.56	1.63	0	-773	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	872	10.64	1.70	12	0.15	1146.00	7184.00	21600	20230612	-43.56	7290	20230103	67.22	21600	-43.56	20230612	7290	67.22	20230103	21600	-43.56	20230612	7290	67.22	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
40	20231025	091149	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12540	150	2	1.21	30626780	2444	4.95	12700	12700	12450	16100	8680	12390	12531.42	1.63	0	-859	12863	12626	12353	12116	11843	12745	12235	36	3710	500	7920	10	1	7155134	897	10.94	1.75	12	0.03	1146.00	7184.00	21600	20230612	-41.94	7290	20230103	72.02	21600	-41.94	20230612	7290	72.02	20230103	21600	-41.94	20230612	7290	72.02	20230103	3.68	N	417840	500	35 억		116282	N	N	0	N	00	N
41	20231024	161121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	330	2	2.74	611060700	49379	204.34	12100	12590	12080	15670	8450	12060	12374.89	1.50	0	8598	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	887	10.81	1.72	12	0.69	1146.00	7184.00	21600	20230612	-42.64	7290	20230103	69.96	21600	-42.64	20230612	7290	69.96	20230103	21600	-42.64	20230612	7290	69.96	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
42	20231024	151141	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12400	340	2	2.82	594887430	48072	198.93	12100	12590	12080	15670	8450	12060	12374.93	1.50	0	8034	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	887	10.82	1.73	12	0.67	1146.00	7184.00	21600	20230612	-42.59	7290	20230103	70.10	21600	-42.59	20230612	7290	70.10	20230103	21600	-42.59	20230612	7290	70.10	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
43	20231024	141124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	390	2	3.23	494725960	40030	165.65	12100	12590	12080	15670	8450	12060	12358.88	1.50	0	4970	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	891	10.86	1.73	12	0.56	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
44	20231024	131127	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12310	250	2	2.07	467662090	37842	156.60	12100	12590	12080	15670	8450	12060	12358.28	1.50	0	3434	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	881	10.74	1.71	12	0.53	1146.00	7184.00	21600	20230612	-43.01	7290	20230103	68.86	21600	-43.01	20230612	7290	68.86	20230103	21600	-43.01	20230612	7290	68.86	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
45	20231024	121140	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	140	2	1.16	451544140	36526	151.15	12100	12590	12080	15670	8450	12060	12362.27	1.50	0	2422	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	873	10.65	1.70	12	0.51	1146.00	7184.00	21600	20230612	-43.52	7290	20230103	67.35	21600	-43.52	20230612	7290	67.35	20230103	21600	-43.52	20230612	7290	67.35	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
46	20231024	111135	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	140	2	1.16	421523820	34073	141.00	12100	12590	12080	15670	8450	12060	12371.20	1.50	0	2212	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	873	10.65	1.70	12	0.48	1146.00	7184.00	21600	20230612	-43.52	7290	20230103	67.35	21600	-43.52	20230612	7290	67.35	20230103	21600	-43.52	20230612	7290	67.35	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
47	20231024	101126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12310	250	2	2.07	354374830	28565	118.21	12100	12590	12100	15670	8450	12060	12405.91	1.50	0	2878	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	881	10.74	1.71	12	0.40	1146.00	7184.00	21600	20230612	-43.01	7290	20230103	68.86	21600	-43.01	20230612	7290	68.86	20230103	21600	-43.01	20230612	7290	68.86	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
48	20231024	091133	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12450	390	2	3.23	70746730	5708	23.62	12100	12590	12100	15670	8450	12060	12394.31	1.50	0	2690	12373	12216	12093	11936	11813	12295	12015	36	3610	500	7710	10	1	7155134	891	10.86	1.73	12	0.08	1146.00	7184.00	21600	20230612	-42.36	7290	20230103	70.78	21600	-42.36	20230612	7290	70.78	20230103	21600	-42.36	20230612	7290	70.78	20230103	3.77	N	417840	500	35 억		107684	N	N	0	N	00	N
49	20231023	161116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	0	3	0.00	285959320	23763	56.53	12030	12250	11970	15670	8450	12060	12033.59	1.62	0	-7906	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	863	10.52	1.68	12	0.33	1146.00	7184.00	21600	20230612	-44.17	7290	20230103	65.43	21600	-44.17	20230612	7290	65.43	20230103	21600	-44.17	20230612	7290	65.43	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
50	20231023	151122	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	0	3	0.00	243638600	20254	48.18	12030	12250	11970	15670	8450	12060	12028.86	1.62	0	-7388	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	863	10.52	1.68	12	0.28	1146.00	7184.00	21600	20230612	-44.17	7290	20230103	65.43	21600	-44.17	20230612	7290	65.43	20230103	21600	-44.17	20230612	7290	65.43	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
51	20231023	141119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11990	-70	5	-0.58	180484270	15010	35.71	12030	12250	11970	15670	8450	12060	12023.80	1.62	0	-6873	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	858	10.46	1.67	12	0.21	1146.00	7184.00	21600	20230612	-44.49	7290	20230103	64.47	21600	-44.49	20230612	7290	64.47	20230103	21600	-44.49	20230612	7290	64.47	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
52	20231023	131126	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-60	5	-0.50	148637350	12354	29.39	12030	12250	11970	15670	8450	12060	12031.06	1.62	0	-6051	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	859	10.47	1.67	12	0.17	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
53	20231023	121115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12030	-30	5	-0.25	120414540	10002	23.79	12030	12250	11970	15670	8450	12060	12038.63	1.62	0	-5158	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	861	10.50	1.67	12	0.14	1146.00	7184.00	21600	20230612	-44.31	7290	20230103	65.02	21600	-44.31	20230612	7290	65.02	20230103	21600	-44.31	20230612	7290	65.02	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
54	20231023	111113	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12070	10	2	0.08	98934020	8219	19.55	12030	12250	11970	15670	8450	12060	12036.68	1.62	0	-3834	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	864	10.53	1.68	12	0.11	1146.00	7184.00	21600	20230612	-44.12	7290	20230103	65.57	21600	-44.12	20230612	7290	65.57	20230103	21600	-44.12	20230612	7290	65.57	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
55	20231023	101106	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12000	-60	5	-0.50	69853230	5801	13.80	12030	12250	12000	15670	8450	12060	12040.95	1.62	0	-3442	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	859	10.47	1.67	12	0.08	1146.00	7184.00	21600	20230612	-44.44	7290	20230103	64.61	21600	-44.44	20230612	7290	64.61	20230103	21600	-44.44	20230612	7290	64.61	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
56	20231023	091128	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12180	120	2	1.00	30357280	2523	6.00	12030	12180	12010	15670	8450	12060	12029.90	1.62	0	-1104	12593	12326	12023	11756	11453	12345	11775	36	3610	500	7710	10	1	7155134	871	10.63	1.70	12	0.04	1146.00	7184.00	21600	20230612	-43.61	7290	20230103	67.08	21600	-43.61	20230612	7290	67.08	20230103	21600	-43.61	20230612	7290	67.08	20230103	3.86	N	417840	500	35 억		115590	N	N	0	N	00	N
57	20231020	161109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	-210	5	-1.71	498563150	41543	103.03	12060	12290	11720	15950	8590	12270	12000.78	1.74	0	-9819	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	863	10.52	1.68	12	0.58	1146.00	7184.00	21600	20230612	-44.17	7290	20230103	65.43	21600	-44.17	20230612	7290	65.43	20230103	21600	-44.17	20230612	7290	65.43	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
58	20231020	151107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12090	-180	5	-1.47	424391840	35400	87.80	12060	12290	11720	15950	8590	12270	11988.47	1.74	0	-9932	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	865	10.55	1.68	12	0.49	1146.00	7184.00	21600	20230612	-44.03	7290	20230103	65.84	21600	-44.03	20230612	7290	65.84	20230103	21600	-44.03	20230612	7290	65.84	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
59	20231020	141121	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	-70	5	-0.57	382150580	31920	79.16	12060	12290	11720	15950	8590	12270	11972.14	1.74	0	-8973	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	873	10.65	1.70	12	0.45	1146.00	7184.00	21600	20230612	-43.52	7290	20230103	67.35	21600	-43.52	20230612	7290	67.35	20230103	21600	-43.52	20230612	7290	67.35	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
60	20231020	131051	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12100	-170	5	-1.39	312436100	26174	64.91	12060	12290	11720	15950	8590	12270	11936.89	1.74	0	-8968	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	866	10.56	1.68	12	0.37	1146.00	7184.00	21600	20230612	-43.98	7290	20230103	65.98	21600	-43.98	20230612	7290	65.98	20230103	21600	-43.98	20230612	7290	65.98	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
61	20231020	121102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11990	-280	5	-2.28	294480860	24676	61.20	12060	12290	11720	15950	8590	12270	11933.90	1.74	0	-9499	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	858	10.46	1.67	12	0.34	1146.00	7184.00	21600	20230612	-44.49	7290	20230103	64.47	21600	-44.49	20230612	7290	64.47	20230103	21600	-44.49	20230612	7290	64.47	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
62	20231020	111112	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11930	-340	5	-2.77	276969830	23200	57.54	12060	12290	11720	15950	8590	12270	11938.35	1.74	0	-8823	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	854	10.41	1.66	12	0.32	1146.00	7184.00	21600	20230612	-44.77	7290	20230103	63.65	21600	-44.77	20230612	7290	63.65	20230103	21600	-44.77	20230612	7290	63.65	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
63	20231020	101103	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11810	-460	5	-3.75	184647960	15425	38.26	12060	12290	11810	15950	8590	12270	11970.69	1.74	0	-5928	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	845	10.31	1.64	12	0.22	1146.00	7184.00	21600	20230612	-45.32	7290	20230103	62.00	21600	-45.32	20230612	7290	62.00	20230103	21600	-45.32	20230612	7290	62.00	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
64	20231020	091101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11950	-320	5	-2.61	61580880	5106	12.66	12060	12290	11950	15950	8590	12270	12060.49	1.74	0	280	12950	12610	12350	12010	11750	12480	11880	36	3680	500	7850	10	1	7155134	855	10.43	1.66	12	0.07	1146.00	7184.00	21600	20230612	-44.68	7290	20230103	63.92	21600	-44.68	20230612	7290	63.92	20230103	21600	-44.68	20230612	7290	63.92	20230103	3.84	N	417840	500	35 억		124803	N	N	0	N	00	N
65	20231019	161101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	-710	5	-5.47	496294660	40291	84.94	12500	12690	12090	16870	9090	12980	12317.77	1.89	0	-10273	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	878	10.71	1.71	12	0.56	1146.00	7184.00	21600	20230612	-43.19	7290	20230103	68.31	21600	-43.19	20230612	7290	68.31	20230103	21600	-43.19	20230612	7290	68.31	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
66	20231019	151047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	-630	5	-4.85	455340110	36956	77.91	12500	12690	12090	16870	9090	12980	12321.14	1.89	0	-9535	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	884	10.78	1.72	12	0.52	1146.00	7184.00	21600	20230612	-42.82	7290	20230103	69.41	21600	-42.82	20230612	7290	69.41	20230103	21600	-42.82	20230612	7290	69.41	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
67	20231019	141104	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	-840	5	-6.47	343932700	27921	58.87	12500	12690	12090	16870	9090	12980	12318.07	1.89	0	-10011	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	869	10.59	1.69	12	0.39	1146.00	7184.00	21600	20230612	-43.80	7290	20230103	66.53	21600	-43.80	20230612	7290	66.53	20230103	21600	-43.80	20230612	7290	66.53	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
68	20231019	131054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12210	-770	5	-5.93	307087230	24888	52.47	12500	12690	12120	16870	9090	12980	12338.77	1.89	0	-8886	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	874	10.65	1.70	12	0.35	1146.00	7184.00	21600	20230612	-43.47	7290	20230103	67.49	21600	-43.47	20230612	7290	67.49	20230103	21600	-43.47	20230612	7290	67.49	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
69	20231019	121102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12230	-750	5	-5.78	226030150	18239	38.45	12500	12690	12230	16870	9090	12980	12392.68	1.89	0	-7882	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	875	10.67	1.70	12	0.25	1146.00	7184.00	21600	20230612	-43.38	7290	20230103	67.76	21600	-43.38	20230612	7290	67.76	20230103	21600	-43.38	20230612	7290	67.76	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
70	20231019	111054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	-630	5	-4.85	179573260	14463	30.49	12500	12690	12330	16870	9090	12980	12416.05	1.89	0	-5694	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	884	10.78	1.72	12	0.20	1146.00	7184.00	21600	20230612	-42.82	7290	20230103	69.41	21600	-42.82	20230612	7290	69.41	20230103	21600	-42.82	20230612	7290	69.41	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
71	20231019	101050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12390	-590	5	-4.55	122055610	9814	20.69	12500	12690	12350	16870	9090	12980	12436.89	1.89	0	-2334	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	887	10.81	1.72	12	0.14	1146.00	7184.00	21600	20230612	-42.64	7290	20230103	69.96	21600	-42.64	20230612	7290	69.96	20230103	21600	-42.64	20230612	7290	69.96	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
72	20231019	091058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	-550	5	-4.24	45783850	3663	7.72	12500	12690	12410	16870	9090	12980	12499.00	1.89	0	-1435	13473	13226	13013	12766	12553	13120	12660	36	3890	500	8300	10	1	7155134	889	10.85	1.73	12	0.05	1146.00	7184.00	21600	20230612	-42.45	7290	20230103	70.51	21600	-42.45	20230612	7290	70.51	20230103	21600	-42.45	20230612	7290	70.51	20230103	3.82	N	417840	500	35 억		135065	N	N	0	N	00	N
73	20231018	161102	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12980	-150	5	-1.14	617404680	47367	46.77	13150	13260	12800	17060	9200	13130	13034.35	2.07	0	-11298	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	929	11.33	1.81	12	0.66	1146.00	7184.00	21600	20230612	-39.91	7290	20230103	78.05	21600	-39.91	20230612	7290	78.05	20230103	21600	-39.91	20230612	7290	78.05	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
74	20231018	151053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13000	-130	5	-0.99	601033380	46107	45.52	13150	13260	12800	17060	9200	13130	13035.42	2.07	0	-11124	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	930	11.34	1.81	12	0.64	1146.00	7184.00	21600	20230612	-39.81	7290	20230103	78.33	21600	-39.81	20230612	7290	78.33	20230103	21600	-39.81	20230612	7290	78.33	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
75	20231018	141037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12860	-270	5	-2.06	534113260	40960	40.44	13150	13260	12800	17060	9200	13130	13039.65	2.07	0	-9609	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	920	11.22	1.79	12	0.57	1146.00	7184.00	21600	20230612	-40.46	7290	20230103	76.41	21600	-40.46	20230612	7290	76.41	20230103	21600	-40.46	20230612	7290	76.41	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
76	20231018	131034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12810	-320	5	-2.44	476579220	36480	36.02	13150	13260	12800	17060	9200	13130	13063.94	2.07	0	-7899	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	917	11.18	1.78	12	0.51	1146.00	7184.00	21600	20230612	-40.69	7290	20230103	75.72	21600	-40.69	20230612	7290	75.72	20230103	21600	-40.69	20230612	7290	75.72	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
77	20231018	121054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12930	-200	5	-1.52	431513380	32975	32.56	13150	13260	12910	17060	9200	13130	13085.94	2.07	0	-7064	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	925	11.28	1.80	12	0.46	1146.00	7184.00	21600	20230612	-40.14	7290	20230103	77.37	21600	-40.14	20230612	7290	77.37	20230103	21600	-40.14	20230612	7290	77.37	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
78	20231018	111045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13170	40	2	0.30	330087370	25170	24.85	13150	13260	12990	17060	9200	13130	13114.25	2.07	0	-5271	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	942	11.49	1.83	12	0.35	1146.00	7184.00	21600	20230612	-39.03	7290	20230103	80.66	21600	-39.03	20230612	7290	80.66	20230103	21600	-39.03	20230612	7290	80.66	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
79	20231018	101058	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13000	-130	5	-0.99	248007570	18914	18.67	13150	13260	12990	17060	9200	13130	13112.29	2.07	0	-6116	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	930	11.34	1.81	12	0.26	1146.00	7184.00	21600	20230612	-39.81	7290	20230103	78.33	21600	-39.81	20230612	7290	78.33	20230103	21600	-39.81	20230612	7290	78.33	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
80	20231018	091038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13180	50	2	0.38	65497050	4998	4.93	13150	13180	12990	17060	9200	13130	13104.13	2.07	0	-1601	13976	13552	12776	12352	11576	13765	12565	36	3930	500	8400	10	1	7155134	943	11.50	1.83	12	0.07	1146.00	7184.00	21600	20230612	-38.98	7290	20230103	80.80	21600	-38.98	20230612	7290	80.80	20230103	21600	-38.98	20230612	7290	80.80	20230103	3.91	N	417840	500	35 억		147895	N	N	0	N	00	N
81	20231017	161043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13130	1310	2	11.08	1287533280	100991	175.09	12000	13200	12000	15360	8280	11820	12747.93	1.86	0	14475	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	939	11.46	1.83	12	1.41	1146.00	7184.00	21600	20230612	-39.21	7290	20230103	80.11	21600	-39.21	20230612	7290	80.11	20230103	21600	-39.21	20230612	7290	80.11	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
82	20231017	151050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13030	1210	2	10.24	1232078180	96761	167.75	12000	13200	12000	15360	8280	11820	12733.36	1.86	0	14526	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	932	11.37	1.81	12	1.35	1146.00	7184.00	21600	20230612	-39.68	7290	20230103	78.74	21600	-39.68	20230612	7290	78.74	20230103	21600	-39.68	20230612	7290	78.74	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
83	20231017	141052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12970	1150	2	9.73	985597450	77909	135.07	12000	13030	12000	15360	8280	11820	12650.79	1.86	0	17267	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	928	11.32	1.81	12	1.09	1146.00	7184.00	21600	20230612	-39.95	7290	20230103	77.91	21600	-39.95	20230612	7290	77.91	20230103	21600	-39.95	20230612	7290	77.91	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
84	20231017	131044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12890	1070	2	9.05	787056110	62589	108.51	12000	12920	12000	15360	8280	11820	12575.18	1.86	0	19211	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	922	11.25	1.79	12	0.87	1146.00	7184.00	21600	20230612	-40.32	7290	20230103	76.82	21600	-40.32	20230612	7290	76.82	20230103	21600	-40.32	20230612	7290	76.82	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
85	20231017	121049	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	920	2	7.78	564042780	45188	78.34	12000	12760	12000	15360	8280	11820	12482.37	1.86	0	15529	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	912	11.12	1.77	12	0.63	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
86	20231017	111038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	820	2	6.94	416189960	33553	58.17	12000	12670	12000	15360	8280	11820	12404.24	1.86	0	14358	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	904	11.03	1.76	12	0.47	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
87	20231017	101030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	560	2	4.74	174527820	14278	24.75	12000	12380	12000	15360	8280	11820	12224.00	1.86	0	6506	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	886	10.80	1.72	12	0.20	1146.00	7184.00	21600	20230612	-42.69	7290	20230103	69.82	21600	-42.69	20230612	7290	69.82	20230103	21600	-42.69	20230612	7290	69.82	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
88	20231017	091043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12110	290	2	2.45	64059690	5281	9.16	12000	12360	12000	15360	8280	11820	12131.16	1.86	0	1554	12413	12116	11883	11586	11353	12000	11470	36	3540	500	7560	10	1	7155134	866	10.57	1.69	12	0.07	1146.00	7184.00	21600	20230612	-43.94	7290	20230103	66.12	21600	-43.94	20230612	7290	66.12	20230103	21600	-43.94	20230612	7290	66.12	20230103	3.90	N	417840	500	35 억		133256	N	N	0	N	00	N
89	20231016	161039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11820	-480	5	-3.90	678833080	57344	143.24	12180	12180	11650	15990	8610	12300	11837.91	2.18	0	-22812	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	846	10.31	1.65	12	0.80	1146.00	7184.00	21600	20230612	-45.28	7290	20230103	62.14	21600	-45.28	20230612	7290	62.14	20230103	21600	-45.28	20230612	7290	62.14	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
90	20231016	151040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	-440	5	-3.58	630297290	53248	133.01	12180	12180	11650	15990	8610	12300	11837.01	2.18	0	-23417	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	849	10.35	1.65	12	0.74	1146.00	7184.00	21600	20230612	-45.09	7290	20230103	62.69	21600	-45.09	20230612	7290	62.69	20230103	21600	-45.09	20230612	7290	62.69	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
91	20231016	141041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11770	-530	5	-4.31	573915450	48441	121.00	12180	12180	11650	15990	8610	12300	11847.72	2.18	0	-25107	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	842	10.27	1.64	12	0.68	1146.00	7184.00	21600	20230612	-45.51	7290	20230103	61.45	21600	-45.51	20230612	7290	61.45	20230103	21600	-45.51	20230612	7290	61.45	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
92	20231016	131033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11750	-550	5	-4.47	566514100	47811	119.43	12180	12180	11650	15990	8610	12300	11849.03	2.18	0	-25048	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	841	10.25	1.64	12	0.67	1146.00	7184.00	21600	20230612	-45.60	7290	20230103	61.18	21600	-45.60	20230612	7290	61.18	20230103	21600	-45.60	20230612	7290	61.18	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
93	20231016	121035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11720	-580	5	-4.72	486172780	40944	102.28	12180	12180	11720	15990	8610	12300	11874.09	2.18	0	-21475	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	839	10.23	1.63	12	0.57	1146.00	7184.00	21600	20230612	-45.74	7290	20230103	60.77	21600	-45.74	20230612	7290	60.77	20230103	21600	-45.74	20230612	7290	60.77	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
94	20231016	111029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11800	-500	5	-4.07	372354410	31343	78.29	12180	12180	11730	15990	8610	12300	11879.99	2.18	0	-16468	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	844	10.30	1.64	12	0.44	1146.00	7184.00	21600	20230612	-45.37	7290	20230103	61.87	21600	-45.37	20230612	7290	61.87	20230103	21600	-45.37	20230612	7290	61.87	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
95	20231016	101022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11860	-440	5	-3.58	222608610	18656	46.60	12180	12180	11810	15990	8610	12300	11932.28	2.18	0	-10312	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	849	10.35	1.65	12	0.26	1146.00	7184.00	21600	20230612	-45.09	7290	20230103	62.69	21600	-45.09	20230612	7290	62.69	20230103	21600	-45.09	20230612	7290	62.69	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
96	20231016	091024	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11940	-360	5	-2.93	104173380	8699	21.73	12180	12180	11810	15990	8610	12300	11975.33	2.18	0	-6736	12693	12496	12323	12126	11953	12410	12040	36	3690	500	7870	10	1	7155134	854	10.42	1.66	12	0.12	1146.00	7184.00	21600	20230612	-44.72	7290	20230103	63.79	21600	-44.72	20230612	7290	63.79	20230103	21600	-44.72	20230612	7290	63.79	20230103	3.96	N	417840	500	35 억		156008	N	N	0	N	00	N
97	20231012	161059	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	70	2	0.57	561149450	44993	136.42	12420	12680	12300	15960	8600	12280	12471.97	2.10	0	-256	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	884	10.78	1.72	12	0.63	1146.00	7184.00	21600	20230612	-42.82	7290	20230103	69.41	21600	-42.82	20230612	7290	69.41	20230103	21600	-42.82	20230612	7290	69.41	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
98	20231012	151032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12350	70	2	0.57	497779310	39858	120.85	12420	12680	12320	15960	8600	12280	12488.82	2.10	0	-3044	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	884	10.78	1.72	12	0.56	1146.00	7184.00	21600	20230612	-42.82	7290	20230103	69.41	21600	-42.82	20230612	7290	69.41	20230103	21600	-42.82	20230612	7290	69.41	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
99	20231012	141035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12460	180	2	1.47	470276080	37641	114.13	12420	12680	12320	15960	8600	12280	12493.72	2.10	0	-3080	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	892	10.87	1.73	12	0.53	1146.00	7184.00	21600	20230612	-42.31	7290	20230103	70.92	21600	-42.31	20230612	7290	70.92	20230103	21600	-42.31	20230612	7290	70.92	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
100	20231012	131035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	140	2	1.14	386715240	30918	93.74	12420	12680	12320	15960	8600	12280	12507.77	2.10	0	-4284	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	889	10.84	1.73	12	0.43	1146.00	7184.00	21600	20230612	-42.50	7290	20230103	70.37	21600	-42.50	20230612	7290	70.37	20230103	21600	-42.50	20230612	7290	70.37	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
101	20231012	121046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12480	200	2	1.63	346103000	27643	83.81	12420	12680	12340	15960	8600	12280	12520.46	2.10	0	-4259	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	893	10.89	1.74	12	0.39	1146.00	7184.00	21600	20230612	-42.22	7290	20230103	71.19	21600	-42.22	20230612	7290	71.19	20230103	21600	-42.22	20230612	7290	71.19	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
102	20231012	111043	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12470	190	2	1.55	273975580	21839	66.22	12420	12680	12340	15960	8600	12280	12545.24	2.10	0	-2115	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	892	10.88	1.74	12	0.31	1146.00	7184.00	21600	20230612	-42.27	7290	20230103	71.06	21600	-42.27	20230612	7290	71.06	20230103	21600	-42.27	20230612	7290	71.06	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
103	20231012	101035	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12590	310	2	2.52	218450110	17403	52.77	12420	12680	12340	15960	8600	12280	12552.44	2.10	0	-1931	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	901	10.99	1.75	12	0.24	1146.00	7184.00	21600	20230612	-41.71	7290	20230103	72.70	21600	-41.71	20230612	7290	72.70	20230103	21600	-41.71	20230612	7290	72.70	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
104	20231012	091044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	300	2	2.44	57777000	4642	14.07	12420	12580	12340	15960	8600	12280	12446.57	2.10	0	-533	12786	12532	12216	11962	11646	12660	12090	36	3680	500	7850	10	1	7155134	900	10.98	1.75	12	0.06	1146.00	7184.00	21600	20230612	-41.76	7290	20230103	72.57	21600	-41.76	20230612	7290	72.57	20230103	21600	-41.76	20230612	7290	72.57	20230103	4.21	N	417840	500	35 억		150435	N	N	0	N	00	N
105	20231011	161031	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12280	520	2	4.42	396682640	32258	80.31	11900	12470	11900	15280	8240	11760	12297.19	1.89	0	15513	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	879	10.72	1.71	12	0.45	1146.00	7184.00	21600	20230612	-43.15	7290	20230103	68.45	21600	-43.15	20230612	7290	68.45	20230103	21600	-43.15	20230612	7290	68.45	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
106	20231011	151037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	440	2	3.74	385795990	31370	78.10	11900	12470	11900	15280	8240	11760	12298.25	1.89	0	15696	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	873	10.65	1.70	12	0.44	1146.00	7184.00	21600	20230612	-43.52	7290	20230103	67.35	21600	-43.52	20230612	7290	67.35	20230103	21600	-43.52	20230612	7290	67.35	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
107	20231011	141039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12200	440	2	3.74	359424150	29221	72.75	11900	12470	11900	15280	8240	11760	12300.20	1.89	0	16123	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	873	10.65	1.70	12	0.41	1146.00	7184.00	21600	20230612	-43.52	7290	20230103	67.35	21600	-43.52	20230612	7290	67.35	20230103	21600	-43.52	20230612	7290	67.35	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
108	20231011	131028	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12420	660	2	5.61	336961250	27396	68.21	11900	12470	11900	15280	8240	11760	12299.65	1.89	0	15595	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	889	10.84	1.73	12	0.38	1146.00	7184.00	21600	20230612	-42.50	7290	20230103	70.37	21600	-42.50	20230612	7290	70.37	20230103	21600	-42.50	20230612	7290	70.37	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
109	20231011	121047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12380	620	2	5.27	316490160	25743	64.09	11900	12470	11900	15280	8240	11760	12294.22	1.89	0	14975	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	886	10.80	1.72	12	0.36	1146.00	7184.00	21600	20230612	-42.69	7290	20230103	69.82	21600	-42.69	20230612	7290	69.82	20230103	21600	-42.69	20230612	7290	69.82	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
110	20231011	111041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12440	680	2	5.78	281525600	22921	57.07	11900	12470	11900	15280	8240	11760	12282.43	1.89	0	14948	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	890	10.86	1.73	12	0.32	1146.00	7184.00	21600	20230612	-42.41	7290	20230103	70.64	21600	-42.41	20230612	7290	70.64	20230103	21600	-42.41	20230612	7290	70.64	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
111	20231011	101034	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12250	490	2	4.17	85755450	7046	17.54	11900	12300	11900	15280	8240	11760	12170.80	1.89	0	4906	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	877	10.69	1.71	12	0.10	1146.00	7184.00	21600	20230612	-43.29	7290	20230103	68.04	21600	-43.29	20230612	7290	68.04	20230103	21600	-43.29	20230612	7290	68.04	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
112	20231011	091036	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12140	380	2	3.23	10154140	846	2.11	11900	12200	11900	15280	8240	11760	12002.53	1.89	0	184	12720	12240	12000	11520	11280	12120	11400	36	3520	500	7520	10	1	7155134	869	10.59	1.69	12	0.01	1146.00	7184.00	21600	20230612	-43.80	7290	20230103	66.53	21600	-43.80	20230612	7290	66.53	20230103	21600	-43.80	20230612	7290	66.53	20230103	4.27	N	417840	500	35 억		134922	N	N	0	N	00	N
113	20231010	161641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11760	-300	5	-2.49	480668090	39793	60.15	11930	12480	11760	15670	8450	12060	12079.47	1.80	0	5971	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	841	10.26	1.64	12	0.56	1146.00	7184.00	21600	20230612	-45.56	7290	20230103	61.32	21600	-45.56	20230612	7290	61.32	20230103	21600	-45.56	20230612	7290	61.32	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
114	20231010	151022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	11870	-190	5	-1.58	450858010	37260	56.32	11930	12480	11760	15670	8450	12060	12100.91	1.80	0	5799	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	849	10.36	1.65	12	0.52	1146.00	7184.00	21600	20230612	-45.05	7290	20230103	62.83	21600	-45.05	20230612	7290	62.83	20230103	21600	-45.05	20230612	7290	62.83	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
115	20231010	141029	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	0	3	0.00	377141300	31057	46.94	11930	12480	11930	15670	8450	12060	12144.97	1.80	0	6327	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	863	10.52	1.68	12	0.43	1146.00	7184.00	21600	20230612	-44.17	7290	20230103	65.43	21600	-44.17	20230612	7290	65.43	20230103	21600	-44.17	20230612	7290	65.43	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
116	20231010	131022	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12040	-20	5	-0.17	290815030	23856	36.06	11930	12480	11930	15670	8450	12060	12193.40	1.80	0	5033	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	861	10.51	1.68	12	0.33	1146.00	7184.00	21600	20230612	-44.26	7290	20230103	65.16	21600	-44.26	20230612	7290	65.16	20230103	21600	-44.26	20230612	7290	65.16	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
117	20231010	121019	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12270	210	2	1.74	252864600	20728	31.33	11930	12480	11930	15670	8450	12060	12202.84	1.80	0	5404	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	878	10.71	1.71	12	0.29	1146.00	7184.00	21600	20230612	-43.19	7290	20230103	68.31	21600	-43.19	20230612	7290	68.31	20230103	21600	-43.19	20230612	7290	68.31	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
118	20231010	111001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12430	370	2	3.07	240763790	19747	29.85	11930	12480	11930	15670	8450	12060	12196.08	1.80	0	5343	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	889	10.85	1.73	12	0.28	1146.00	7184.00	21600	20230612	-42.45	7290	20230103	70.51	21600	-42.45	20230612	7290	70.51	20230103	21600	-42.45	20230612	7290	70.51	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
119	20231010	101011	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12300	240	2	1.99	171017140	14101	21.31	11930	12370	11930	15670	8450	12060	12130.68	1.80	0	6478	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	880	10.73	1.71	12	0.20	1146.00	7184.00	21600	20230612	-43.06	7290	20230103	68.72	21600	-43.06	20230612	7290	68.72	20230103	21600	-43.06	20230612	7290	68.72	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
120	20231010	091005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12160	100	2	0.83	117530300	9732	14.71	11930	12300	11930	15670	8450	12060	12077.65	1.80	0	4846	12720	12390	12070	11740	11420	12555	11905	36	3610	500	7710	10	1	7155134	870	10.61	1.69	12	0.14	1146.00	7184.00	21600	20230612	-43.70	7290	20230103	66.80	21600	-43.70	20230612	7290	66.80	20230103	21600	-43.70	20230612	7290	66.80	20230103	4.39	N	417840	500	35 억		128609	N	N	0	N	00	N
121	20231006	161014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12060	60	2	0.50	793137760	65595	193.37	11760	12400	11750	15600	8400	12000	12091.46	1.45	0	25055	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	863	10.52	1.68	12	0.92	1146.00	7184.00	21600	20230612	-44.17	7290	20230103	65.43	21600	-44.17	20230612	7290	65.43	20230103	21600	-44.17	20230612	7290	65.43	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N
122	20231006	150959	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12260	260	2	2.17	763002440	63104	186.03	11760	12400	11750	15600	8400	12000	12091.19	1.45	0	24843	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	877	10.70	1.71	12	0.88	1146.00	7184.00	21600	20230612	-43.24	7290	20230103	68.18	21600	-43.24	20230612	7290	68.18	20230103	21600	-43.24	20230612	7290	68.18	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N
123	20231006	141001	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	340	2	2.83	741106050	61318	180.76	11760	12400	11750	15600	8400	12000	12086.27	1.45	0	24504	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	883	10.77	1.72	12	0.86	1146.00	7184.00	21600	20230612	-42.87	7290	20230103	69.27	21600	-42.87	20230612	7290	69.27	20230103	21600	-42.87	20230612	7290	69.27	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N
124	20231006	130949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	340	2	2.83	726437490	60127	177.25	11760	12400	11750	15600	8400	12000	12081.72	1.45	0	24649	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	883	10.77	1.72	12	0.84	1146.00	7184.00	21600	20230612	-42.87	7290	20230103	69.27	21600	-42.87	20230612	7290	69.27	20230103	21600	-42.87	20230612	7290	69.27	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N
125	20231006	120949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12340	340	2	2.83	717133180	59372	175.03	11760	12400	11750	15600	8400	12000	12078.64	1.45	0	24749	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	883	10.77	1.72	12	0.83	1146.00	7184.00	21600	20230612	-42.87	7290	20230103	69.27	21600	-42.87	20230612	7290	69.27	20230103	21600	-42.87	20230612	7290	69.27	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N
126	20231006	110940	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12370	370	2	3.08	706806590	58532	172.55	11760	12400	11750	15600	8400	12000	12075.56	1.45	0	24619	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	885	10.79	1.72	12	0.82	1146.00	7184.00	21600	20230612	-42.73	7290	20230103	69.68	21600	-42.73	20230612	7290	69.68	20230103	21600	-42.73	20230612	7290	69.68	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N
127	20231006	100948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12370	370	2	3.08	619704160	51399	151.52	11760	12400	11750	15600	8400	12000	12056.74	1.45	0	22724	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	885	10.79	1.72	12	0.72	1146.00	7184.00	21600	20230612	-42.73	7290	20230103	69.68	21600	-42.73	20230612	7290	69.68	20230103	21600	-42.73	20230612	7290	69.68	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N
128	20231006	090939	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12130	130	2	1.08	257782680	21686	63.93	11760	12400	11750	15600	8400	12000	11887.06	1.45	0	6856	12666	12332	12126	11792	11586	12230	11690	36	3600	500	7680	10	1	7155134	868	10.58	1.69	12	0.30	1146.00	7184.00	21600	20230612	-43.84	7290	20230103	66.39	21600	-43.84	20230612	7290	66.39	20230103	21600	-43.84	20230612	7290	66.39	20230103	4.46	N	417840	500	35 억		103739	N	N	0	N	00	N