KissMeData/093640/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	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-60	5	-0.62	1449836120	149875	101.71	9630	9900	9590	12550	6770	9660	9673.78	0.00	0	-29948	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2804	-20.38	4.00	12	0.51	-471.00	2402.00	12800	20230331	-25.00	3880	20221129	147.42	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3880	147.42	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
3	20231031	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-10	5	-0.10	1337012840	138132	93.74	9630	9900	9600	12550	6770	9660	9679.24	0.00	0	-29780	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2819	-20.49	4.02	12	0.47	-471.00	2402.00	12800	20230331	-24.61	3880	20221129	148.71	12800	-24.61	20230331	4540	112.56	20230103	12800	-24.61	20230331	3880	148.71	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
4	20231031	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-10	5	-0.10	1076363560	111029	75.35	9630	9900	9610	12550	6770	9660	9694.44	0.00	0	-25432	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2819	-20.49	4.02	12	0.38	-471.00	2402.00	12800	20230331	-24.61	3880	20221129	148.71	12800	-24.61	20230331	4540	112.56	20230103	12800	-24.61	20230331	3880	148.71	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
5	20231031	130739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	0	3	0.00	887444160	91422	62.04	9630	9900	9620	12550	6770	9660	9707.12	0.00	0	-20979	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2822	-20.51	4.02	12	0.31	-471.00	2402.00	12800	20230331	-24.53	3880	20221129	148.97	12800	-24.53	20230331	4540	112.78	20230103	12800	-24.53	20230331	3880	148.97	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
6	20231031	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	20	2	0.21	827766540	85235	57.84	9630	9900	9630	12550	6770	9660	9711.58	0.00	0	-17110	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2828	-20.55	4.03	12	0.29	-471.00	2402.00	12800	20230331	-24.38	3880	20221129	149.48	12800	-24.38	20230331	4540	113.22	20230103	12800	-24.38	20230331	3880	149.48	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
7	20231031	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	60	2	0.62	579646560	59563	40.42	9630	9900	9630	12550	6770	9660	9731.65	0.00	0	1854	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2840	-20.64	4.05	12	0.20	-471.00	2402.00	12800	20230331	-24.06	3880	20221129	150.52	12800	-24.06	20230331	4540	114.10	20230103	12800	-24.06	20230331	3880	150.52	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
8	20231031	100747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	80	2	0.83	281187880	28868	19.59	9630	9900	9630	12550	6770	9660	9740.47	0.00	0	-2067	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2845	-20.68	4.05	12	0.10	-471.00	2402.00	12800	20230331	-23.91	3880	20221129	151.03	12800	-23.91	20230331	4540	114.54	20230103	12800	-23.91	20230331	3880	151.03	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
9	20231031	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	170	2	1.76	80708730	8257	5.60	9630	9900	9630	12550	6770	9660	9774.58	0.00	0	5	9960	9810	9700	9550	9440	9755	9495	146	2890	500	5980	10	1	29213382	2872	-20.87	4.09	12	0.03	-471.00	2402.00	12800	20230331	-23.20	3880	20221129	153.35	12800	-23.20	20230331	4540	116.52	20230103	12800	-23.20	20230331	3880	153.35	20221129	2.38	N	093640	500	146 억		0	N	N	0	N	00	N
10	20231030	160732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-140	5	-1.43	1424079380	146250	66.56	9760	9850	9590	12740	6860	9800	9737.66	0.00	0	-26014	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2822	-20.51	4.02	12	0.50	-471.00	2402.00	12800	20230331	-24.53	3880	20221129	148.97	12800	-24.53	20230331	4540	112.78	20230103	12800	-24.53	20230331	3880	148.97	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
11	20231030	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-80	5	-0.82	1298764920	133320	60.68	9760	9850	9590	12740	6860	9800	9741.71	0.00	0	-25335	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2840	-20.64	4.05	12	0.46	-471.00	2402.00	12800	20230331	-24.06	3880	20221129	150.52	12800	-24.06	20230331	4540	114.10	20230103	12800	-24.06	20230331	3880	150.52	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
12	20231030	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-10	5	-0.10	1155859160	118666	54.01	9760	9850	9590	12740	6860	9800	9740.44	0.00	0	-23728	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2860	-20.79	4.08	12	0.41	-471.00	2402.00	12800	20230331	-23.52	3880	20221129	152.32	12800	-23.52	20230331	4540	115.64	20230103	12800	-23.52	20230331	3880	152.32	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
13	20231030	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	10	2	0.10	998663490	102635	46.71	9760	9840	9590	12740	6860	9800	9730.24	0.00	0	-15590	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2866	-20.83	4.08	12	0.35	-471.00	2402.00	12800	20230331	-23.36	3880	20221129	152.84	12800	-23.36	20230331	4540	116.08	20230103	12800	-23.36	20230331	3880	152.84	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
14	20231030	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-50	5	-0.51	896971050	92228	41.97	9760	9840	9590	12740	6860	9800	9725.58	0.00	0	-13353	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2848	-20.70	4.06	12	0.32	-471.00	2402.00	12800	20230331	-23.83	3880	20221129	151.29	12800	-23.83	20230331	4540	114.76	20230103	12800	-23.83	20230331	3880	151.29	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
15	20231030	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-50	5	-0.51	717510500	73820	33.60	9760	9840	9590	12740	6860	9800	9719.73	0.00	0	-7010	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2848	-20.70	4.06	12	0.25	-471.00	2402.00	12800	20230331	-23.83	3880	20221129	151.29	12800	-23.83	20230331	4540	114.76	20230103	12800	-23.83	20230331	3880	151.29	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
16	20231030	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-10	5	-0.10	529656150	54528	24.82	9760	9840	9590	12740	6860	9800	9713.47	0.00	0	-1135	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2860	-20.79	4.08	12	0.19	-471.00	2402.00	12800	20230331	-23.52	3880	20221129	152.32	12800	-23.52	20230331	4540	115.64	20230103	12800	-23.52	20230331	3880	152.32	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
17	20231030	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	0	3	0.00	60364280	6181	2.81	9760	9840	9710	12740	6860	9800	9766.10	0.00	0	-863	10266	10032	9916	9682	9566	9975	9625	146	2940	500	6070	10	1	29213382	2863	-20.81	4.08	12	0.02	-471.00	2402.00	12800	20230331	-23.44	3880	20221129	152.58	12800	-23.44	20230331	4540	115.86	20230103	12800	-23.44	20230331	3880	152.58	20221129	2.39	N	093640	500	146 억		0	N	N	0	N	00	N
18	20231027	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	-290	5	-2.87	2168401270	218890	97.77	10090	10150	9800	13110	7070	10090	9906.53	0.00	0	-79494	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2863	-20.81	4.08	12	0.75	-471.00	2402.00	12800	20230331	-23.44	3880	20221129	152.58	12800	-23.44	20230331	4540	115.86	20230103	12800	-23.44	20230331	3880	152.58	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
19	20231027	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-260	5	-2.58	1914148600	192961	86.19	10090	10150	9800	13110	7070	10090	9919.87	0.00	0	-73866	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2872	-20.87	4.09	12	0.66	-471.00	2402.00	12800	20230331	-23.20	3880	20221129	153.35	12800	-23.20	20230331	4540	116.52	20230103	12800	-23.20	20230331	3880	153.35	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
20	20231027	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-230	5	-2.28	1555451830	156442	69.88	10090	10150	9830	13110	7070	10090	9942.67	0.00	0	-65478	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2880	-20.93	4.10	12	0.54	-471.00	2402.00	12800	20230331	-22.97	3880	20221129	154.12	12800	-22.97	20230331	4540	117.18	20230103	12800	-22.97	20230331	3880	154.12	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
21	20231027	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-240	5	-2.38	1456241740	146376	65.38	10090	10150	9830	13110	7070	10090	9948.64	0.00	0	-62671	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2878	-20.91	4.10	12	0.50	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
22	20231027	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-210	5	-2.08	1278378010	128336	57.33	10090	10150	9830	13110	7070	10090	9961.18	0.00	0	-53312	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2886	-20.98	4.11	12	0.44	-471.00	2402.00	12800	20230331	-22.81	3880	20221129	154.64	12800	-22.81	20230331	4540	117.62	20230103	12800	-22.81	20230331	3880	154.64	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
23	20231027	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-170	5	-1.68	995923130	99709	44.54	10090	10150	9830	13110	7070	10090	9988.30	0.00	0	-45974	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2898	-21.06	4.13	12	0.34	-471.00	2402.00	12800	20230331	-22.50	3880	20221129	155.67	12800	-22.50	20230331	4540	118.50	20230103	12800	-22.50	20230331	3880	155.67	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
24	20231027	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-120	5	-1.19	793265800	79411	35.47	10090	10150	9830	13110	7070	10090	9989.37	0.00	0	-39550	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2913	-21.17	4.15	12	0.27	-471.00	2402.00	12800	20230331	-22.11	3880	20221129	156.96	12800	-22.11	20230331	4540	119.60	20230103	12800	-22.11	20230331	3880	156.96	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
25	20231027	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-10	5	-0.10	62351980	6201	2.77	10090	10150	10010	13110	7070	10090	10055.15	0.00	0	-2512	10410	10250	10030	9870	9650	10330	9950	146	3020	500	6250	10	1	29213382	2945	-21.40	4.20	12	0.02	-471.00	2402.00	12800	20230331	-21.25	3880	20221129	159.79	12800	-21.25	20230331	4540	122.03	20230103	12800	-21.25	20230331	3880	159.79	20221129	2.42	N	093640	500	146 억		0	N	N	0	N	00	N
26	20231026	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-210	5	-2.04	2229342470	222520	35.40	9820	10190	9810	13390	7210	10300	10018.54	0.00	0	-30057	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2948	-21.42	4.20	12	0.76	-471.00	2402.00	12800	20230331	-21.17	3880	20221129	160.05	12800	-21.17	20230331	4540	122.25	20230103	12800	-21.17	20230331	3880	160.05	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
27	20231026	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-210	5	-2.04	2083031500	208028	33.10	9820	10190	9810	13390	7210	10300	10013.23	0.00	0	-29180	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2948	-21.42	4.20	12	0.71	-471.00	2402.00	12800	20230331	-21.17	3880	20221129	160.05	12800	-21.17	20230331	4540	122.25	20230103	12800	-21.17	20230331	3880	160.05	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
28	20231026	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-280	5	-2.72	1817795660	181633	28.90	9820	10190	9810	13390	7210	10300	10008.07	0.00	0	-29131	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2927	-21.27	4.17	12	0.62	-471.00	2402.00	12800	20230331	-21.72	3880	20221129	158.25	12800	-21.72	20230331	4540	120.70	20230103	12800	-21.72	20230331	3880	158.25	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
29	20231026	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-280	5	-2.72	1643822340	164262	26.13	9820	10190	9810	13390	7210	10300	10007.32	0.00	0	-25354	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2927	-21.27	4.17	12	0.56	-471.00	2402.00	12800	20230331	-21.72	3880	20221129	158.25	12800	-21.72	20230331	4540	120.70	20230103	12800	-21.72	20230331	3880	158.25	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
30	20231026	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-270	5	-2.62	1472271550	147219	23.42	9820	10190	9810	13390	7210	10300	10000.55	0.00	0	-27188	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2930	-21.30	4.18	12	0.50	-471.00	2402.00	12800	20230331	-21.64	3880	20221129	158.51	12800	-21.64	20230331	4540	120.93	20230103	12800	-21.64	20230331	3880	158.51	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
31	20231026	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-250	5	-2.43	1390196760	139048	22.12	9820	10190	9810	13390	7210	10300	9997.96	0.00	0	-25032	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2936	-21.34	4.18	12	0.48	-471.00	2402.00	12800	20230331	-21.48	3880	20221129	159.02	12800	-21.48	20230331	4540	121.37	20230103	12800	-21.48	20230331	3880	159.02	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
32	20231026	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-280	5	-2.72	1259489030	126003	20.05	9820	10190	9810	13390	7210	10300	9995.71	0.00	0	-22649	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2927	-21.27	4.17	12	0.43	-471.00	2402.00	12800	20230331	-21.72	3880	20221129	158.25	12800	-21.72	20230331	4540	120.70	20230103	12800	-21.72	20230331	3880	158.25	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
33	20231026	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-210	5	-2.04	425448640	42701	6.79	9820	10190	9810	13390	7210	10300	9963.44	0.00	0	7258	10700	10500	10210	10010	9720	10600	10110	146	3090	500	6380	10	1	29213382	2948	-21.42	4.20	12	0.15	-471.00	2402.00	12800	20230331	-21.17	3880	20221129	160.05	12800	-21.17	20230331	4540	122.25	20230103	12800	-21.17	20230331	3880	160.05	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
34	20231025	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	350	2	3.52	6419930940	627662	206.10	10010	10410	9920	12930	6970	9950	10228.31	0.00	0	137203	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	3009	-21.87	4.29	12	2.15	-471.00	2402.00	12800	20230331	-19.53	3880	20221129	165.46	12800	-19.53	20230331	4540	126.87	20230103	12800	-19.53	20230331	3880	165.46	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
35	20231025	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	340	2	3.42	6204527350	606716	199.22	10010	10410	9920	12930	6970	9950	10226.42	0.00	0	134238	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	3006	-21.85	4.28	12	2.08	-471.00	2402.00	12800	20230331	-19.61	3880	20221129	165.21	12800	-19.61	20230331	4540	126.65	20230103	12800	-19.61	20230331	3880	165.21	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
36	20231025	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	340	2	3.42	5888722890	575992	189.13	10010	10410	9920	12930	6970	9950	10223.63	0.00	0	132830	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	3006	-21.85	4.28	12	1.97	-471.00	2402.00	12800	20230331	-19.61	3880	20221129	165.21	12800	-19.61	20230331	4540	126.65	20230103	12800	-19.61	20230331	3880	165.21	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
37	20231025	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	350	2	3.52	5535199150	541630	177.85	10010	10410	9920	12930	6970	9950	10219.54	0.00	0	132907	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	3009	-21.87	4.29	12	1.85	-471.00	2402.00	12800	20230331	-19.53	3880	20221129	165.46	12800	-19.53	20230331	4540	126.87	20230103	12800	-19.53	20230331	3880	165.46	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
38	20231025	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10330	380	2	3.82	5069409900	496338	162.98	10010	10410	9920	12930	6970	9950	10213.64	0.00	0	125281	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	3018	-21.93	4.30	12	1.70	-471.00	2402.00	12800	20230331	-19.30	3880	20221129	166.24	12800	-19.30	20230331	4540	127.53	20230103	12800	-19.30	20230331	3880	166.24	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
39	20231025	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	310	2	3.12	4819368450	472077	155.01	10010	10410	9920	12930	6970	9950	10208.88	0.00	0	119103	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	2997	-21.78	4.27	12	1.62	-471.00	2402.00	12800	20230331	-19.84	3880	20221129	164.43	12800	-19.84	20230331	4540	125.99	20230103	12800	-19.84	20230331	3880	164.43	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
40	20231025	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	440	2	4.42	3872685100	380362	124.90	10010	10400	9920	12930	6970	9950	10181.59	0.00	0	120725	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	3035	-22.06	4.33	12	1.30	-471.00	2402.00	12800	20230331	-18.83	3880	20221129	167.78	12800	-18.83	20230331	4540	128.85	20230103	12800	-18.83	20230331	3880	167.78	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
41	20231025	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	100	2	1.01	705383540	70255	23.07	10010	10140	9920	12930	6970	9950	10040.37	0.00	0	-8700	10290	10120	9780	9610	9270	10205	9695	146	2980	500	6160	10	1	29213382	2936	-21.34	4.18	12	0.24	-471.00	2402.00	12800	20230331	-21.48	3880	20221129	159.02	12800	-21.48	20230331	4540	121.37	20230103	12800	-21.48	20230331	3880	159.02	20221129	2.49	N	093640	500	146 억		0	N	N	0	N	00	N
42	20231024	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	450	2	4.74	2915106190	299650	213.37	9510	9950	9440	12350	6650	9500	9727.62	0.00	0	38633	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2907	-21.13	4.14	12	1.03	-471.00	2402.00	12800	20230331	-22.27	3880	20221129	156.44	12800	-22.27	20230331	4540	119.16	20230103	12800	-22.27	20230331	3880	156.44	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
43	20231024	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	400	2	4.21	2511544870	258961	184.39	9510	9950	9440	12350	6650	9500	9698.54	0.00	0	19765	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2892	-21.02	4.12	12	0.89	-471.00	2402.00	12800	20230331	-22.66	3880	20221129	155.15	12800	-22.66	20230331	4540	118.06	20230103	12800	-22.66	20230331	3880	155.15	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
44	20231024	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	150	2	1.58	1306286120	136452	97.16	9510	9670	9440	12350	6650	9500	9573.23	0.00	0	3687	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2819	-20.49	4.02	12	0.47	-471.00	2402.00	12800	20230331	-24.61	3880	20221129	148.71	12800	-24.61	20230331	4540	112.56	20230103	12800	-24.61	20230331	3880	148.71	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
45	20231024	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	130	2	1.37	843756680	88405	62.95	9510	9650	9440	12350	6650	9500	9544.22	0.00	0	-17433	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2813	-20.45	4.01	12	0.30	-471.00	2402.00	12800	20230331	-24.77	3880	20221129	148.20	12800	-24.77	20230331	4540	112.11	20230103	12800	-24.77	20230331	3880	148.20	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
46	20231024	120655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	110	2	1.16	744946260	78134	55.64	9510	9640	9440	12350	6650	9500	9534.21	0.00	0	-18735	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2807	-20.40	4.00	12	0.27	-471.00	2402.00	12800	20230331	-24.92	3880	20221129	147.68	12800	-24.92	20230331	4540	111.67	20230103	12800	-24.92	20230331	3880	147.68	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
47	20231024	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	10	2	0.11	591254640	62099	44.22	9510	9640	9440	12350	6650	9500	9521.16	0.00	0	-15340	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2778	-20.19	3.96	12	0.21	-471.00	2402.00	12800	20230331	-25.70	3880	20221129	145.10	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3880	145.10	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
48	20231024	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	10	2	0.11	247181420	25806	18.38	9510	9640	9490	12350	6650	9500	9578.45	0.00	0	-6478	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2778	-20.19	3.96	12	0.09	-471.00	2402.00	12800	20230331	-25.70	3880	20221129	145.10	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3880	145.10	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
49	20231024	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	140	2	1.47	69060900	7191	5.12	9510	9640	9510	12350	6650	9500	9603.80	0.00	0	-1173	9693	9596	9543	9446	9393	9570	9420	146	2850	500	5890	10	1	29213382	2816	-20.47	4.01	12	0.02	-471.00	2402.00	12800	20230331	-24.69	3880	20221129	148.45	12800	-24.69	20230331	4540	112.33	20230103	12800	-24.69	20230331	3880	148.45	20221129	2.48	N	093640	500	146 억		0	N	N	0	N	00	N
50	20231023	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-10	5	-0.11	1319376300	138298	67.85	9560	9640	9490	12360	6660	9510	9540.17	0.00	0	-26683	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2775	-20.17	3.96	12	0.47	-471.00	2402.00	12800	20230331	-25.78	3880	20221129	144.85	12800	-25.78	20230331	4540	109.25	20230103	12800	-25.78	20230331	3880	144.85	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
51	20231023	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	20	2	0.21	1211206750	126921	62.27	9560	9640	9490	12360	6660	9510	9543.00	0.00	0	-24919	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2784	-20.23	3.97	12	0.43	-471.00	2402.00	12800	20230331	-25.55	3880	20221129	145.62	12800	-25.55	20230331	4540	109.91	20230103	12800	-25.55	20230331	3880	145.62	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
52	20231023	140642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	10	2	0.11	1030820020	107942	52.96	9560	9640	9500	12360	6660	9510	9549.76	0.00	0	-20700	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2781	-20.21	3.96	12	0.37	-471.00	2402.00	12800	20230331	-25.62	3880	20221129	145.36	12800	-25.62	20230331	4540	109.69	20230103	12800	-25.62	20230331	3880	145.36	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
53	20231023	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	20	2	0.21	796955370	83366	40.90	9560	9640	9500	12360	6660	9510	9559.72	0.00	0	-13906	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2784	-20.23	3.97	12	0.29	-471.00	2402.00	12800	20230331	-25.55	3880	20221129	145.62	12800	-25.55	20230331	4540	109.91	20230103	12800	-25.55	20230331	3880	145.62	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
54	20231023	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	20	2	0.21	676356610	70703	34.69	9560	9640	9500	12360	6660	9510	9566.17	0.00	0	-13069	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2784	-20.23	3.97	12	0.24	-471.00	2402.00	12800	20230331	-25.55	3880	20221129	145.62	12800	-25.55	20230331	4540	109.91	20230103	12800	-25.55	20230331	3880	145.62	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
55	20231023	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	90	2	0.95	570445030	59602	29.24	9560	9640	9500	12360	6660	9510	9570.90	0.00	0	-7468	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2804	-20.38	4.00	12	0.20	-471.00	2402.00	12800	20230331	-25.00	3880	20221129	147.42	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3880	147.42	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
56	20231023	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	60	2	0.63	416327250	43510	21.35	9560	9640	9500	12360	6660	9510	9568.54	0.00	0	-4431	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2796	-20.32	3.98	12	0.15	-471.00	2402.00	12800	20230331	-25.23	3880	20221129	146.65	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3880	146.65	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
57	20231023	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	70	2	0.74	89471650	9348	4.59	9560	9590	9550	12360	6660	9510	9571.21	0.00	0	1847	9743	9626	9543	9426	9343	9585	9385	146	2850	500	5890	10	1	29213382	2799	-20.34	3.99	12	0.03	-471.00	2402.00	12800	20230331	-25.16	3880	20221129	146.91	12800	-25.16	20230331	4540	111.01	20230103	12800	-25.16	20230331	3880	146.91	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
58	20231020	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-60	5	-0.63	1932870990	202535	81.48	9580	9660	9460	12440	6700	9570	9543.44	0.00	0	-2815	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2778	-20.19	3.96	12	0.69	-471.00	2402.00	12800	20230331	-25.70	3880	20221129	145.10	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3880	145.10	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
59	20231020	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-50	5	-0.52	1850342150	193870	78.00	9580	9660	9460	12440	6700	9570	9544.24	0.00	0	-1813	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2781	-20.21	3.96	12	0.66	-471.00	2402.00	12800	20230331	-25.62	3880	20221129	145.36	12800	-25.62	20230331	4540	109.69	20230103	12800	-25.62	20230331	3880	145.36	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
60	20231020	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	20	2	0.21	1596946280	167411	67.35	9580	9660	9460	12440	6700	9570	9539.08	0.00	0	-2284	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2802	-20.36	3.99	12	0.57	-471.00	2402.00	12800	20230331	-25.08	3880	20221129	147.16	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3880	147.16	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
61	20231020	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-60	5	-0.63	1266822770	132793	53.43	9580	9660	9460	12440	6700	9570	9539.83	0.00	0	-7394	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2778	-20.19	3.96	12	0.45	-471.00	2402.00	12800	20230331	-25.70	3880	20221129	145.10	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3880	145.10	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
62	20231020	120635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-30	5	-0.31	1160780170	121651	48.94	9580	9660	9460	12440	6700	9570	9541.89	0.00	0	-6739	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2787	-20.25	3.97	12	0.42	-471.00	2402.00	12800	20230331	-25.47	3880	20221129	145.88	12800	-25.47	20230331	4540	110.13	20230103	12800	-25.47	20230331	3880	145.88	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
63	20231020	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-30	5	-0.31	923987650	96741	38.92	9580	9660	9460	12440	6700	9570	9551.15	0.00	0	2608	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2787	-20.25	3.97	12	0.33	-471.00	2402.00	12800	20230331	-25.47	3880	20221129	145.88	12800	-25.47	20230331	4540	110.13	20230103	12800	-25.47	20230331	3880	145.88	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
64	20231020	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	0	3	0.00	583982870	61094	24.58	9580	9660	9460	12440	6700	9570	9558.76	0.00	0	-6254	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2796	-20.32	3.98	12	0.21	-471.00	2402.00	12800	20230331	-25.23	3880	20221129	146.65	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3880	146.65	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
65	20231020	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	-10	5	-0.10	129762080	13564	5.46	9580	9660	9510	12440	6700	9570	9566.65	0.00	0	-3741	9903	9736	9643	9476	9383	9690	9430	146	2870	500	5930	10	1	29213382	2793	-20.30	3.98	12	0.05	-471.00	2402.00	12800	20230331	-25.31	3880	20221129	146.39	12800	-25.31	20230331	4540	110.57	20230103	12800	-25.31	20230331	3880	146.39	20221129	2.45	N	093640	500	146 억		0	N	N	0	N	00	N
66	20231019	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-250	5	-2.55	2388806240	247927	68.24	9720	9810	9550	12760	6880	9820	9635.26	0.00	0	1420	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2796	-20.32	3.98	12	0.85	-471.00	2402.00	12800	20230331	-25.23	3880	20221129	146.65	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3880	146.65	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
67	20231019	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-220	5	-2.24	2134872750	221426	60.95	9720	9810	9560	12760	6880	9820	9641.47	0.00	0	1118	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2804	-20.38	4.00	12	0.76	-471.00	2402.00	12800	20230331	-25.00	3880	20221129	147.42	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3880	147.42	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
68	20231019	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-210	5	-2.14	1745176180	180795	49.76	9720	9810	9570	12760	6880	9820	9652.79	0.00	0	2376	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2807	-20.40	4.00	12	0.62	-471.00	2402.00	12800	20230331	-24.92	3880	20221129	147.68	12800	-24.92	20230331	4540	111.67	20230103	12800	-24.92	20230331	3880	147.68	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
69	20231019	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	-200	5	-2.04	1448935310	149979	41.28	9720	9810	9570	12760	6880	9820	9660.92	0.00	0	334	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2810	-20.42	4.00	12	0.51	-471.00	2402.00	12800	20230331	-24.84	3880	20221129	147.94	12800	-24.84	20230331	4540	111.89	20230103	12800	-24.84	20230331	3880	147.94	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
70	20231019	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-170	5	-1.73	1124274180	116224	31.99	9720	9810	9570	12760	6880	9820	9673.34	0.00	0	1699	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2819	-20.49	4.02	12	0.40	-471.00	2402.00	12800	20230331	-24.61	3880	20221129	148.71	12800	-24.61	20230331	4540	112.56	20230103	12800	-24.61	20230331	3880	148.71	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
71	20231019	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-120	5	-1.22	935001660	96651	26.60	9720	9810	9570	12760	6880	9820	9674.00	0.00	0	2422	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2834	-20.59	4.04	12	0.33	-471.00	2402.00	12800	20230331	-24.22	3880	20221129	150.00	12800	-24.22	20230331	4540	113.66	20230103	12800	-24.22	20230331	3880	150.00	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
72	20231019	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-60	5	-0.61	767055490	79406	21.86	9720	9810	9570	12760	6880	9820	9659.92	0.00	0	7183	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2851	-20.72	4.06	12	0.27	-471.00	2402.00	12800	20230331	-23.75	3880	20221129	151.55	12800	-23.75	20230331	4540	114.98	20230103	12800	-23.75	20230331	3880	151.55	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
73	20231019	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-170	5	-1.73	148390620	15337	4.22	9720	9780	9630	12760	6880	9820	9675.34	0.00	0	-3097	10200	10010	9880	9690	9560	10105	9785	146	2940	500	6080	10	1	29213382	2819	-20.49	4.02	12	0.05	-471.00	2402.00	12800	20230331	-24.61	3880	20221129	148.71	12800	-24.61	20230331	4540	112.56	20230103	12800	-24.61	20230331	3880	148.71	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
74	20231018	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	-30	5	-0.30	3601181070	362431	122.89	9780	10070	9750	12800	6900	9850	9936.36	0.00	0	4236	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2869	-20.85	4.09	12	1.24	-471.00	2402.00	12800	20230331	-23.28	3880	20221129	153.09	12800	-23.28	20230331	4540	116.30	20230103	12800	-23.28	20230331	3880	153.09	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
75	20231018	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	0	3	0.00	3461272960	348219	118.07	9780	10070	9750	12800	6900	9850	9939.93	0.00	0	4624	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2878	-20.91	4.10	12	1.19	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
76	20231018	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	90	2	0.91	2959464970	297445	100.86	9780	10070	9750	12800	6900	9850	9949.62	0.00	0	10605	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2904	-21.10	4.14	12	1.02	-471.00	2402.00	12800	20230331	-22.34	3880	20221129	156.19	12800	-22.34	20230331	4540	118.94	20230103	12800	-22.34	20230331	3880	156.19	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
77	20231018	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	100	2	1.02	2731393500	274501	93.08	9780	10070	9750	12800	6900	9850	9950.40	0.00	0	11408	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2907	-21.13	4.14	12	0.94	-471.00	2402.00	12800	20230331	-22.27	3880	20221129	156.44	12800	-22.27	20230331	4540	119.16	20230103	12800	-22.27	20230331	3880	156.44	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
78	20231018	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	130	2	1.32	2541465600	255422	86.61	9780	10070	9750	12800	6900	9850	9950.07	0.00	0	15229	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2915	-21.19	4.15	12	0.87	-471.00	2402.00	12800	20230331	-22.03	3880	20221129	157.22	12800	-22.03	20230331	4540	119.82	20230103	12800	-22.03	20230331	3880	157.22	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
79	20231018	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	90	2	0.91	2191420770	220267	74.69	9780	10070	9750	12800	6900	9850	9948.93	0.00	0	14283	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2904	-21.10	4.14	12	0.75	-471.00	2402.00	12800	20230331	-22.34	3880	20221129	156.19	12800	-22.34	20230331	4540	118.94	20230103	12800	-22.34	20230331	3880	156.19	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
80	20231018	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	90	2	0.91	1720025700	172974	58.65	9780	10070	9750	12800	6900	9850	9943.84	0.00	0	9067	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2904	-21.10	4.14	12	0.59	-471.00	2402.00	12800	20230331	-22.34	3880	20221129	156.19	12800	-22.34	20230331	4540	118.94	20230103	12800	-22.34	20230331	3880	156.19	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
81	20231018	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-10	5	-0.10	156418930	15883	5.39	9780	9900	9750	12800	6900	9850	9848.20	0.00	0	-5620	10063	9956	9763	9656	9463	10010	9710	146	2950	500	6100	10	1	29213382	2875	-20.89	4.10	12	0.05	-471.00	2402.00	12800	20230331	-23.12	3880	20221129	153.61	12800	-23.12	20230331	4540	116.74	20230103	12800	-23.12	20230331	3880	153.61	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
82	20231017	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	180	2	1.86	2867183500	293659	227.24	9630	9870	9570	12570	6770	9670	9763.33	0.00	0	77379	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2878	-20.91	4.10	12	1.01	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
83	20231017	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	180	2	1.86	2571885900	263657	204.02	9630	9870	9570	12570	6770	9670	9754.67	0.00	0	72100	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2878	-20.91	4.10	12	0.90	-471.00	2402.00	12800	20230331	-23.05	3880	20221129	153.87	12800	-23.05	20230331	4540	116.96	20230103	12800	-23.05	20230331	3880	153.87	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
84	20231017	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	110	2	1.14	1707703660	175521	135.82	9630	9800	9570	12570	6770	9670	9729.34	0.00	0	25020	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2857	-20.76	4.07	12	0.60	-471.00	2402.00	12800	20230331	-23.59	3880	20221129	152.06	12800	-23.59	20230331	4540	115.42	20230103	12800	-23.59	20230331	3880	152.06	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
85	20231017	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	130	2	1.34	1444729550	148650	115.03	9630	9800	9570	12570	6770	9670	9719.00	0.00	0	23499	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2863	-20.81	4.08	12	0.51	-471.00	2402.00	12800	20230331	-23.44	3880	20221129	152.58	12800	-23.44	20230331	4540	115.86	20230103	12800	-23.44	20230331	3880	152.58	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
86	20231017	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	80	2	0.83	1073169500	110572	85.56	9630	9800	9570	12570	6770	9670	9705.62	0.00	0	5781	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2848	-20.70	4.06	12	0.38	-471.00	2402.00	12800	20230331	-23.83	3880	20221129	151.29	12800	-23.83	20230331	4540	114.76	20230103	12800	-23.83	20230331	3880	151.29	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
87	20231017	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	90	2	0.93	892597700	92067	71.24	9630	9800	9570	12570	6770	9670	9695.09	0.00	0	4331	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2851	-20.72	4.06	12	0.32	-471.00	2402.00	12800	20230331	-23.75	3880	20221129	151.55	12800	-23.75	20230331	4540	114.98	20230103	12800	-23.75	20230331	3880	151.55	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
88	20231017	100615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-10	5	-0.10	636039490	65643	50.80	9630	9800	9570	12570	6770	9670	9689.37	0.00	0	-1001	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2822	-20.51	4.02	12	0.22	-471.00	2402.00	12800	20230331	-24.53	3880	20221129	148.97	12800	-24.53	20230331	4540	112.78	20230103	12800	-24.53	20230331	3880	148.97	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
89	20231017	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	40	2	0.41	125616170	12960	10.03	9630	9720	9620	12570	6770	9670	9692.61	0.00	0	2406	9863	9766	9593	9496	9323	9815	9545	146	2900	500	5990	10	1	29213382	2837	-20.62	4.04	12	0.04	-471.00	2402.00	12800	20230331	-24.14	3880	20221129	150.26	12800	-24.14	20230331	4540	113.88	20230103	12800	-24.14	20230331	3880	150.26	20221129	2.41	N	093640	500	146 억		0	N	N	0	N	00	N
90	20231016	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	180	2	1.90	1211169870	127022	165.50	9500	9690	9420	12330	6650	9490	9534.23	0.00	0	29276	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2825	-20.53	4.03	12	0.43	-471.00	2402.00	12800	20230331	-24.45	3880	20221129	149.23	12800	-24.45	20230331	4540	113.00	20230103	12800	-24.45	20230331	3880	149.23	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
91	20231016	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	140	2	1.48	1006303300	105819	137.87	9500	9630	9420	12330	6650	9490	9509.67	0.00	0	28116	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2813	-20.45	4.01	12	0.36	-471.00	2402.00	12800	20230331	-24.77	3880	20221129	148.20	12800	-24.77	20230331	4540	112.11	20230103	12800	-24.77	20230331	3880	148.20	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
92	20231016	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	0	3	0.00	627592960	66177	86.22	9500	9540	9420	12330	6650	9490	9483.55	0.00	0	5693	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2772	-20.15	3.95	12	0.23	-471.00	2402.00	12800	20230331	-25.86	3880	20221129	144.59	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3880	144.59	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
93	20231016	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	0	3	0.00	508363050	53600	69.84	9500	9540	9420	12330	6650	9490	9484.39	0.00	0	3954	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2772	-20.15	3.95	12	0.18	-471.00	2402.00	12800	20230331	-25.86	3880	20221129	144.59	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3880	144.59	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
94	20231016	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-10	5	-0.11	362969350	38281	49.88	9500	9540	9420	12330	6650	9490	9481.71	0.00	0	-4502	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2769	-20.13	3.95	12	0.13	-471.00	2402.00	12800	20230331	-25.94	3880	20221129	144.33	12800	-25.94	20230331	4540	108.81	20230103	12800	-25.94	20230331	3880	144.33	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
95	20231016	110614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-10	5	-0.11	289117910	30496	39.73	9500	9540	9420	12330	6650	9490	9480.52	0.00	0	-4808	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2769	-20.13	3.95	12	0.10	-471.00	2402.00	12800	20230331	-25.94	3880	20221129	144.33	12800	-25.94	20230331	4540	108.81	20230103	12800	-25.94	20230331	3880	144.33	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
96	20231016	100611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-10	5	-0.11	227617710	24008	31.28	9500	9540	9420	12330	6650	9490	9480.91	0.00	0	-2245	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2769	-20.13	3.95	12	0.08	-471.00	2402.00	12800	20230331	-25.94	3880	20221129	144.33	12800	-25.94	20230331	4540	108.81	20230103	12800	-25.94	20230331	3880	144.33	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
97	20231016	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	0	3	0.00	44565520	4704	6.13	9500	9500	9420	12330	6650	9490	9473.96	0.00	0	-2174	9623	9556	9463	9396	9303	9510	9350	146	2840	500	5880	10	1	29213382	2772	-20.15	3.95	12	0.02	-471.00	2402.00	12800	20230331	-25.86	3880	20221129	144.59	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3880	144.59	20221129	2.44	N	093640	500	146 억		0	N	N	0	N	00	N
98	20231012	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	100	2	1.07	895846780	94479	84.78	9400	9550	9390	12180	6560	9370	9481.97	0.00	0	14287	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2767	-20.11	3.94	12	0.32	-471.00	2402.00	12800	20230331	-26.02	3880	20221129	144.07	12800	-26.02	20230331	4540	108.59	20230103	12800	-26.02	20230331	3880	144.07	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
99	20231012	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	70	2	0.75	801531090	84509	75.84	9400	9550	9390	12180	6560	9370	9484.56	0.00	0	13257	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2758	-20.04	3.93	12	0.29	-471.00	2402.00	12800	20230331	-26.25	3880	20221129	143.30	12800	-26.25	20230331	4540	107.93	20230103	12800	-26.25	20230331	3880	143.30	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
100	20231012	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	90	2	0.96	748739270	78919	70.82	9400	9550	9390	12180	6560	9370	9487.44	0.00	0	12333	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2764	-20.08	3.94	12	0.27	-471.00	2402.00	12800	20230331	-26.09	3880	20221129	143.81	12800	-26.09	20230331	4540	108.37	20230103	12800	-26.09	20230331	3880	143.81	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
101	20231012	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	100	2	1.07	654917620	68968	61.89	9400	9550	9390	12180	6560	9370	9495.96	0.00	0	9175	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2767	-20.11	3.94	12	0.24	-471.00	2402.00	12800	20230331	-26.02	3880	20221129	144.07	12800	-26.02	20230331	4540	108.59	20230103	12800	-26.02	20230331	3880	144.07	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
102	20231012	120625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	110	2	1.17	613440210	64585	57.96	9400	9550	9390	12180	6560	9370	9498.18	0.00	0	8651	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2769	-20.13	3.95	12	0.22	-471.00	2402.00	12800	20230331	-25.94	3880	20221129	144.33	12800	-25.94	20230331	4540	108.81	20230103	12800	-25.94	20230331	3880	144.33	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
103	20231012	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	160	2	1.71	552070550	58131	52.17	9400	9550	9390	12180	6560	9370	9497.01	0.00	0	9463	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2784	-20.23	3.97	12	0.20	-471.00	2402.00	12800	20230331	-25.55	3880	20221129	145.62	12800	-25.55	20230331	4540	109.91	20230103	12800	-25.55	20230331	3880	145.62	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
104	20231012	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	130	2	1.39	391195710	41218	36.99	9400	9550	9390	12180	6560	9370	9490.89	0.00	0	9189	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2775	-20.17	3.96	12	0.14	-471.00	2402.00	12800	20230331	-25.78	3880	20221129	144.85	12800	-25.78	20230331	4540	109.25	20230103	12800	-25.78	20230331	3880	144.85	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
105	20231012	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	30	2	0.32	65256780	6883	6.18	9400	9500	9390	12180	6560	9370	9480.86	0.00	0	806	9616	9492	9416	9292	9216	9455	9255	146	2810	500	5800	10	1	29213382	2746	-19.96	3.91	12	0.02	-471.00	2402.00	12800	20230331	-26.56	3880	20221129	142.27	12800	-26.56	20230331	4540	107.05	20230103	12800	-26.56	20230331	3880	142.27	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
106	20231011	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	0	3	0.00	1043590250	110958	43.77	9380	9540	9340	12180	6560	9370	9405.38	0.00	0	-31316	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2737	-19.89	3.90	12	0.38	-471.00	2402.00	12800	20230331	-26.80	3880	20221129	141.49	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3880	141.49	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
107	20231011	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	30	2	0.32	977613520	103916	41.00	9380	9540	9340	12180	6560	9370	9407.73	0.00	0	-29669	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2746	-19.96	3.91	12	0.36	-471.00	2402.00	12800	20230331	-26.56	3880	20221129	142.27	12800	-26.56	20230331	4540	107.05	20230103	12800	-26.56	20230331	3880	142.27	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
108	20231011	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	10	2	0.11	792583790	84165	33.20	9380	9540	9350	12180	6560	9370	9417.02	0.00	0	-20755	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2740	-19.92	3.91	12	0.29	-471.00	2402.00	12800	20230331	-26.72	3880	20221129	141.75	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3880	141.75	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
109	20231011	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	0	3	0.00	700194600	74309	29.32	9380	9540	9350	12180	6560	9370	9422.74	0.00	0	-16960	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2737	-19.89	3.90	12	0.25	-471.00	2402.00	12800	20230331	-26.80	3880	20221129	141.49	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3880	141.49	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
110	20231011	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	30	2	0.32	592162810	62798	24.77	9380	9540	9350	12180	6560	9370	9429.64	0.00	0	-12387	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2746	-19.96	3.91	12	0.21	-471.00	2402.00	12800	20230331	-26.56	3880	20221129	142.27	12800	-26.56	20230331	4540	107.05	20230103	12800	-26.56	20230331	3880	142.27	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
111	20231011	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-10	5	-0.11	491545450	52084	20.55	9380	9540	9350	12180	6560	9370	9437.55	0.00	0	-7946	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2734	-19.87	3.90	12	0.18	-471.00	2402.00	12800	20230331	-26.88	3880	20221129	141.24	12800	-26.88	20230331	4540	106.17	20230103	12800	-26.88	20230331	3880	141.24	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
112	20231011	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	90	2	0.96	345165630	36520	14.41	9380	9540	9370	12180	6560	9370	9451.41	0.00	0	-3174	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2764	-20.08	3.94	12	0.13	-471.00	2402.00	12800	20230331	-26.09	3880	20221129	143.81	12800	-26.09	20230331	4540	108.37	20230103	12800	-26.09	20230331	3880	143.81	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
113	20231011	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	80	2	0.85	19853790	2110	0.83	9380	9500	9370	12180	6560	9370	9409.38	0.00	0	-541	9883	9626	9383	9126	8883	9755	9255	146	2810	500	5800	10	1	29213382	2761	-20.06	3.93	12	0.01	-471.00	2402.00	12800	20230331	-26.17	3880	20221129	143.56	12800	-26.17	20230331	4540	108.15	20230103	12800	-26.17	20230331	3880	143.56	20221129	2.40	N	093640	500	146 억		0	N	N	0	N	00	N
114	20231010	160613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	220	2	2.40	2383302370	252668	255.66	9140	9640	9140	11890	6410	9150	9432.63	0.00	0	38259	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2737	-19.89	3.90	12	0.86	-471.00	2402.00	12800	20230331	-26.80	3880	20221129	141.49	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3880	141.49	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
115	20231010	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	210	2	2.30	2326834430	246635	249.56	9140	9640	9140	11890	6410	9150	9434.32	0.00	0	38921	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2734	-19.87	3.90	12	0.84	-471.00	2402.00	12800	20230331	-26.88	3880	20221129	141.24	12800	-26.88	20230331	4540	106.17	20230103	12800	-26.88	20230331	3880	141.24	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
116	20231010	140615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	190	2	2.08	2069539580	219009	221.60	9140	9640	9140	11890	6410	9150	9449.56	0.00	0	48517	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2729	-19.83	3.89	12	0.75	-471.00	2402.00	12800	20230331	-27.03	3880	20221129	140.72	12800	-27.03	20230331	4540	105.73	20230103	12800	-27.03	20230331	3880	140.72	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
117	20231010	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	200	2	2.19	1944642220	205684	208.12	9140	9640	9140	11890	6410	9150	9454.51	0.00	0	55949	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2731	-19.85	3.89	12	0.70	-471.00	2402.00	12800	20230331	-26.95	3880	20221129	140.98	12800	-26.95	20230331	4540	105.95	20230103	12800	-26.95	20230331	3880	140.98	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
118	20231010	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	370	2	4.04	1645132100	173784	175.84	9140	9640	9140	11890	6410	9150	9466.53	0.00	0	60568	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2781	-20.21	3.96	12	0.59	-471.00	2402.00	12800	20230331	-25.62	3880	20221129	145.36	12800	-25.62	20230331	4540	109.69	20230103	12800	-25.62	20230331	3880	145.36	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
119	20231010	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	450	2	4.92	1390133910	147009	148.75	9140	9640	9140	11890	6410	9150	9456.11	0.00	0	71458	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2804	-20.38	4.00	12	0.50	-471.00	2402.00	12800	20230331	-25.00	3880	20221129	147.42	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3880	147.42	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
120	20231010	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	260	2	2.84	559141100	59818	60.53	9140	9490	9140	11890	6410	9150	9347.37	0.00	0	15261	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2749	-19.98	3.92	12	0.20	-471.00	2402.00	12800	20230331	-26.48	3880	20221129	142.53	12800	-26.48	20230331	4540	107.27	20230103	12800	-26.48	20230331	3880	142.53	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
121	20231010	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	170	2	1.86	165483620	17854	18.07	9140	9490	9140	11890	6410	9150	9268.71	0.00	0	4776	9376	9262	9136	9022	8896	9320	9080	146	2740	500	5670	10	1	29213382	2723	-19.79	3.88	12	0.06	-471.00	2402.00	12800	20230331	-27.19	3880	20221129	140.21	12800	-27.19	20230331	4540	105.29	20230103	12800	-27.19	20230331	3880	140.21	20221129	2.46	N	093640	500	146 억		0	N	N	0	N	00	N
122	20231006	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	140	2	1.55	904489610	98651	33.12	9090	9250	9010	11710	6310	9010	9168.60	0.00	0	16808	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2673	-19.43	3.81	12	0.34	-471.00	2402.00	12800	20230331	-28.52	3880	20221129	135.82	12800	-28.52	20230331	4540	101.54	20230103	12800	-28.52	20230331	3880	135.82	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N
123	20231006	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	180	2	2.00	792681030	86462	29.03	9090	9250	9010	11710	6310	9010	9167.97	0.00	0	12039	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2685	-19.51	3.83	12	0.30	-471.00	2402.00	12800	20230331	-28.20	3880	20221129	136.86	12800	-28.20	20230331	4540	102.42	20230103	12800	-28.20	20230331	3880	136.86	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N
124	20231006	140558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	190	2	2.11	675597020	73703	24.75	9090	9250	9010	11710	6310	9010	9166.48	0.00	0	9788	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2688	-19.53	3.83	12	0.25	-471.00	2402.00	12800	20230331	-28.12	3880	20221129	137.11	12800	-28.12	20230331	4540	102.64	20230103	12800	-28.12	20230331	3880	137.11	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N
125	20231006	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	170	2	1.89	570782850	62290	20.91	9090	9250	9010	11710	6310	9010	9163.32	0.00	0	9646	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2682	-19.49	3.82	12	0.21	-471.00	2402.00	12800	20230331	-28.28	3880	20221129	136.60	12800	-28.28	20230331	4540	102.20	20230103	12800	-28.28	20230331	3880	136.60	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N
126	20231006	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	90	2	1.00	538487160	58765	19.73	9090	9250	9010	11710	6310	9010	9163.40	0.00	0	10011	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2658	-19.32	3.79	12	0.20	-471.00	2402.00	12800	20230331	-28.91	3880	20221129	134.54	12800	-28.91	20230331	4540	100.44	20230103	12800	-28.91	20230331	3880	134.54	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N
127	20231006	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	170	2	1.89	465128300	50734	17.03	9090	9250	9010	11710	6310	9010	9167.98	0.00	0	10141	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2682	-19.49	3.82	12	0.17	-471.00	2402.00	12800	20230331	-28.28	3880	20221129	136.60	12800	-28.28	20230331	4540	102.20	20230103	12800	-28.28	20230331	3880	136.60	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N
128	20231006	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	160	2	1.78	256530480	28024	9.41	9090	9250	9010	11710	6310	9010	9153.96	0.00	0	5988	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2679	-19.47	3.82	12	0.10	-471.00	2402.00	12800	20230331	-28.36	3880	20221129	136.34	12800	-28.36	20230331	4540	101.98	20230103	12800	-28.36	20230331	3880	136.34	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N
129	20231006	090547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	180	2	2.00	31510130	3449	1.16	9090	9250	9020	11710	6310	9010	9136.06	0.00	0	-1048	9690	9350	9160	8820	8630	9255	8725	146	2700	500	5580	10	1	29213382	2685	-19.51	3.83	12	0.01	-471.00	2402.00	12800	20230331	-28.20	3880	20221129	136.86	12800	-28.20	20230331	4540	102.42	20230103	12800	-28.20	20230331	3880	136.86	20221129	2.54	N	093640	500	146 억		0	N	N	0	N	00	N