KissMeData/160980/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	160904	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14480	-490	5	-3.27	589822390	40829	289.59	15090	15090	14170	19460	10480	14970	14446.16	1.40	0	-3698	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1582	20.72	0.99	12	0.37	699.00	14583.00	17300	20230907	-16.30	10800	20230103	34.07	17300	-16.30	20230907	10800	34.07	20230103	17300	-16.30	20230907	10800	34.07	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
3	20231031	150914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14450	-520	5	-3.47	475314960	32917	233.47	15090	15090	14170	19460	10480	14970	14439.80	1.40	0	-4630	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1579	20.67	0.99	12	0.30	699.00	14583.00	17300	20230907	-16.47	10800	20230103	33.80	17300	-16.47	20230907	10800	33.80	20230103	17300	-16.47	20230907	10800	33.80	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
4	20231031	140921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14320	-650	5	-4.34	379828440	26298	186.52	15090	15090	14170	19460	10480	14970	14443.24	1.40	0	-1721	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1564	20.49	0.98	12	0.24	699.00	14583.00	17300	20230907	-17.23	10800	20230103	32.59	17300	-17.23	20230907	10800	32.59	20230103	17300	-17.23	20230907	10800	32.59	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
5	20231031	130913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14310	-660	5	-4.41	308014360	21248	150.71	15090	15090	14170	19460	10480	14970	14496.16	1.40	0	-2899	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1563	20.47	0.98	12	0.19	699.00	14583.00	17300	20230907	-17.28	10800	20230103	32.50	17300	-17.28	20230907	10800	32.50	20230103	17300	-17.28	20230907	10800	32.50	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
6	20231031	120912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14420	-550	5	-3.67	234588440	16108	114.25	15090	15090	14350	19460	10480	14970	14563.47	1.40	0	-3095	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1575	20.63	0.99	12	0.15	699.00	14583.00	17300	20230907	-16.65	10800	20230103	33.52	17300	-16.65	20230907	10800	33.52	20230103	17300	-16.65	20230907	10800	33.52	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
7	20231031	110937	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	-530	5	-3.54	199081180	13638	96.73	15090	15090	14360	19460	10480	14970	14597.53	1.40	0	-2986	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1577	20.66	0.99	12	0.12	699.00	14583.00	17300	20230907	-16.53	10800	20230103	33.70	17300	-16.53	20230907	10800	33.70	20230103	17300	-16.53	20230907	10800	33.70	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
8	20231031	100921	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	-410	5	-2.74	112068970	7617	54.03	15090	15090	14540	19460	10480	14970	14713.01	1.40	0	-2075	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1591	20.83	1.00	12	0.07	699.00	14583.00	17300	20230907	-15.84	10800	20230103	34.81	17300	-15.84	20230907	10800	34.81	20230103	17300	-15.84	20230907	10800	34.81	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
9	20231031	090920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14980	10	2	0.07	8372220	559	3.96	15090	15090	14950	19460	10480	14970	14977.14	1.40	0	384	15183	15076	14913	14806	14643	15130	14860	55	4490	500	10470	10	1	10924243	1636	21.43	1.03	12	0.01	699.00	14583.00	17300	20230907	-13.41	10800	20230103	38.70	17300	-13.41	20230907	10800	38.70	20230103	17300	-13.41	20230907	10800	38.70	20230103	2.05	N	160980	500	54 억		152594	N	N	0	N	00	N
10	20231030	160903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14970	-20	5	-0.13	210365010	14096	60.65	14910	15020	14750	19480	10500	14990	14921.42	1.40	0	-387	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1635	21.42	1.03	12	0.13	699.00	14583.00	17300	20230907	-13.47	10800	20230103	38.61	17300	-13.47	20230907	10800	38.61	20230103	17300	-13.47	20230907	10800	38.61	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
11	20231030	150844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14940	-50	5	-0.33	176462830	11834	50.92	14910	15010	14750	19480	10500	14990	14911.18	1.40	0	-67	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1632	21.37	1.02	12	0.11	699.00	14583.00	17300	20230907	-13.64	10800	20230103	38.33	17300	-13.64	20230907	10800	38.33	20230103	17300	-13.64	20230907	10800	38.33	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
12	20231030	140842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14960	-30	5	-0.20	153757870	10314	44.38	14910	15010	14750	19480	10500	14990	14907.28	1.40	0	32	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1634	21.40	1.03	12	0.09	699.00	14583.00	17300	20230907	-13.53	10800	20230103	38.52	17300	-13.53	20230907	10800	38.52	20230103	17300	-13.53	20230907	10800	38.52	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
13	20231030	130845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14960	-30	5	-0.20	142280420	9547	41.08	14910	14970	14750	19480	10500	14990	14902.70	1.40	0	237	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1634	21.40	1.03	12	0.09	699.00	14583.00	17300	20230907	-13.53	10800	20230103	38.52	17300	-13.53	20230907	10800	38.52	20230103	17300	-13.53	20230907	10800	38.52	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
14	20231030	120839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14880	-110	5	-0.73	136046940	9128	39.28	14910	14960	14750	19480	10500	14990	14903.88	1.40	0	151	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1626	21.29	1.02	12	0.08	699.00	14583.00	17300	20230907	-13.99	10800	20230103	37.78	17300	-13.99	20230907	10800	37.78	20230103	17300	-13.99	20230907	10800	37.78	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
15	20231030	110840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14860	-130	5	-0.87	91465280	6146	26.44	14910	14950	14750	19480	10500	14990	14881.20	1.40	0	219	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1623	21.26	1.02	12	0.06	699.00	14583.00	17300	20230907	-14.10	10800	20230103	37.59	17300	-14.10	20230907	10800	37.59	20230103	17300	-14.10	20230907	10800	37.59	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
16	20231030	100838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14950	-40	5	-0.27	66042810	4439	19.10	14910	14950	14750	19480	10500	14990	14876.58	1.40	0	-975	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1633	21.39	1.03	12	0.04	699.00	14583.00	17300	20230907	-13.58	10800	20230103	38.43	17300	-13.58	20230907	10800	38.43	20230103	17300	-13.58	20230907	10800	38.43	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
17	20231030	090835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14850	-140	5	-0.93	21264640	1427	6.14	14910	14940	14850	19480	10500	14990	14898.43	1.40	0	386	15396	15192	14986	14782	14576	15090	14680	55	4490	500	10490	10	1	10924243	1622	21.24	1.02	12	0.01	699.00	14583.00	17300	20230907	-14.16	10800	20230103	37.50	17300	-14.16	20230907	10800	37.50	20230103	17300	-14.16	20230907	10800	37.50	20230103	2.06	N	160980	500	54 억		153305	N	N	0	N	00	N
18	20231027	160804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14990	-230	5	-1.51	341703060	22821	56.52	15130	15190	14780	19780	10660	15220	14973.18	1.43	0	-3091	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1638	21.44	1.03	12	0.21	699.00	14583.00	17300	20230907	-13.35	10800	20230103	38.80	17300	-13.35	20230907	10800	38.80	20230103	17300	-13.35	20230907	10800	38.80	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
19	20231027	150838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15010	-210	5	-1.38	217307010	14529	35.99	15130	15190	14780	19780	10660	15220	14956.78	1.43	0	-1746	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1640	21.47	1.03	12	0.13	699.00	14583.00	17300	20230907	-13.24	10800	20230103	38.98	17300	-13.24	20230907	10800	38.98	20230103	17300	-13.24	20230907	10800	38.98	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
20	20231027	140835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14950	-270	5	-1.77	141215670	9441	23.38	15130	15190	14780	19780	10660	15220	14957.70	1.43	0	-1570	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1633	21.39	1.03	12	0.09	699.00	14583.00	17300	20230907	-13.58	10800	20230103	38.43	17300	-13.58	20230907	10800	38.43	20230103	17300	-13.58	20230907	10800	38.43	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
21	20231027	130826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14950	-270	5	-1.77	132891370	8884	22.00	15130	15190	14780	19780	10660	15220	14958.51	1.43	0	-1591	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1633	21.39	1.03	12	0.08	699.00	14583.00	17300	20230907	-13.58	10800	20230103	38.43	17300	-13.58	20230907	10800	38.43	20230103	17300	-13.58	20230907	10800	38.43	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
22	20231027	120840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	-160	5	-1.05	91198650	6104	15.12	15130	15190	14780	19780	10660	15220	14940.80	1.43	0	-1107	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1645	21.55	1.03	12	0.06	699.00	14583.00	17300	20230907	-12.95	10800	20230103	39.44	17300	-12.95	20230907	10800	39.44	20230103	17300	-12.95	20230907	10800	39.44	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
23	20231027	110845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15110	-110	5	-0.72	87514100	5859	14.51	15130	15190	14780	19780	10660	15220	14936.70	1.43	0	-1092	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1651	21.62	1.04	12	0.05	699.00	14583.00	17300	20230907	-12.66	10800	20230103	39.91	17300	-12.66	20230907	10800	39.91	20230103	17300	-12.66	20230907	10800	39.91	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
24	20231027	100835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14910	-310	5	-2.04	68844480	4616	11.43	15130	15190	14780	19780	10660	15220	14914.32	1.43	0	-1870	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1629	21.33	1.02	12	0.04	699.00	14583.00	17300	20230907	-13.82	10800	20230103	38.06	17300	-13.82	20230907	10800	38.06	20230103	17300	-13.82	20230907	10800	38.06	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
25	20231027	090833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15190	-30	5	-0.20	4116180	272	0.67	15130	15190	15060	19780	10660	15220	15133.01	1.43	0	14	15613	15416	15133	14936	14653	15515	15035	55	4560	500	10650	10	1	10924243	1659	21.73	1.04	12	0.00	699.00	14583.00	17300	20230907	-12.20	10800	20230103	40.65	17300	-12.20	20230907	10800	40.65	20230103	17300	-12.20	20230907	10800	40.65	20230103	2.11	N	160980	500	54 억		156730	N	N	0	N	00	N
26	20231026	160824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-180	5	-1.17	605467430	40265	117.11	15210	15330	14850	20000	10780	15400	15036.93	1.53	0	-10935	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1663	21.77	1.04	12	0.37	699.00	14583.00	17300	20230907	-12.02	10800	20230103	40.93	17300	-12.02	20230907	10800	40.93	20230103	17300	-12.02	20230907	10800	40.93	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
27	20231026	150823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15140	-260	5	-1.69	482515000	32184	93.61	15210	15210	14850	20000	10780	15400	14992.39	1.53	0	-8436	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1654	21.66	1.04	12	0.29	699.00	14583.00	17300	20230907	-12.49	10800	20230103	40.19	17300	-12.49	20230907	10800	40.19	20230103	17300	-12.49	20230907	10800	40.19	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
28	20231026	140825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14900	-500	5	-3.25	299464590	19979	58.11	15210	15210	14860	20000	10780	15400	14988.97	1.53	0	-10149	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1628	21.32	1.02	12	0.18	699.00	14583.00	17300	20230907	-13.87	10800	20230103	37.96	17300	-13.87	20230907	10800	37.96	20230103	17300	-13.87	20230907	10800	37.96	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
29	20231026	130823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14940	-460	5	-2.99	269728640	17993	52.33	15210	15210	14860	20000	10780	15400	14990.75	1.53	0	-9427	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1632	21.37	1.02	12	0.16	699.00	14583.00	17300	20230907	-13.64	10800	20230103	38.33	17300	-13.64	20230907	10800	38.33	20230103	17300	-13.64	20230907	10800	38.33	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
30	20231026	120819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14930	-470	5	-3.05	216525970	14426	41.96	15210	15210	14920	20000	10780	15400	15009.43	1.53	0	-8417	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1631	21.36	1.02	12	0.13	699.00	14583.00	17300	20230907	-13.70	10800	20230103	38.24	17300	-13.70	20230907	10800	38.24	20230103	17300	-13.70	20230907	10800	38.24	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
31	20231026	110830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	-380	5	-2.47	158520930	10542	30.66	15210	15210	14930	20000	10780	15400	15037.08	1.53	0	-5946	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1641	21.49	1.03	12	0.10	699.00	14583.00	17300	20230907	-13.18	10800	20230103	39.07	17300	-13.18	20230907	10800	39.07	20230103	17300	-13.18	20230907	10800	39.07	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
32	20231026	100827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	-380	5	-2.47	117048770	7772	22.61	15210	15210	15000	20000	10780	15400	15060.32	1.53	0	-4640	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1641	21.49	1.03	12	0.07	699.00	14583.00	17300	20230907	-13.18	10800	20230103	39.07	17300	-13.18	20230907	10800	39.07	20230103	17300	-13.18	20230907	10800	39.07	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
33	20231026	090824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15010	-390	5	-2.53	49426220	3276	9.53	15210	15210	15010	20000	10780	15400	15087.37	1.53	0	-1866	16233	15816	15463	15046	14693	16025	15255	55	4600	500	10780	10	1	10924243	1640	21.47	1.03	12	0.03	699.00	14583.00	17300	20230907	-13.24	10800	20230103	38.98	17300	-13.24	20230907	10800	38.98	20230103	17300	-13.24	20230907	10800	38.98	20230103	2.13	N	160980	500	54 억		167639	N	N	0	N	00	N
34	20231025	160826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15400	20	2	0.13	535121570	34373	141.54	15350	15880	15110	19990	10770	15380	15568.46	1.43	0	11773	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1682	22.03	1.06	12	0.31	699.00	14583.00	17300	20230907	-10.98	10800	20230103	42.59	17300	-10.98	20230907	10800	42.59	20230103	17300	-10.98	20230907	10800	42.59	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
35	20231025	150826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15460	80	2	0.52	501826420	32215	132.65	15350	15880	15110	19990	10770	15380	15577.41	1.43	0	11348	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1689	22.12	1.06	12	0.29	699.00	14583.00	17300	20230907	-10.64	10800	20230103	43.15	17300	-10.64	20230907	10800	43.15	20230103	17300	-10.64	20230907	10800	43.15	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
36	20231025	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15570	190	2	1.24	483212640	31018	127.72	15350	15880	15110	19990	10770	15380	15578.46	1.43	0	11389	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1701	22.27	1.07	12	0.28	699.00	14583.00	17300	20230907	-10.00	10800	20230103	44.17	17300	-10.00	20230907	10800	44.17	20230103	17300	-10.00	20230907	10800	44.17	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
37	20231025	130822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15490	110	2	0.72	449085540	28820	118.67	15350	15880	15110	19990	10770	15380	15582.43	1.43	0	9918	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1692	22.16	1.06	12	0.26	699.00	14583.00	17300	20230907	-10.46	10800	20230103	43.43	17300	-10.46	20230907	10800	43.43	20230103	17300	-10.46	20230907	10800	43.43	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
38	20231025	120823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15720	340	2	2.21	346469700	22230	91.54	15350	15880	15110	19990	10770	15380	15585.68	1.43	0	8218	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1717	22.49	1.08	12	0.20	699.00	14583.00	17300	20230907	-9.13	10800	20230103	45.56	17300	-9.13	20230907	10800	45.56	20230103	17300	-9.13	20230907	10800	45.56	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
39	20231025	110824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	320	2	2.08	328647520	21101	86.89	15350	15880	15110	19990	10770	15380	15574.97	1.43	0	8306	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1715	22.46	1.08	12	0.19	699.00	14583.00	17300	20230907	-9.25	10800	20230103	45.37	17300	-9.25	20230907	10800	45.37	20230103	17300	-9.25	20230907	10800	45.37	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
40	20231025	100825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	260	2	1.69	184812320	11967	49.28	15350	15650	15110	19990	10770	15380	15443.50	1.43	0	4265	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1709	22.37	1.07	12	0.11	699.00	14583.00	17300	20230907	-9.60	10800	20230103	44.81	17300	-9.60	20230907	10800	44.81	20230103	17300	-9.60	20230907	10800	44.81	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
41	20231025	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	-160	5	-1.04	12413470	810	3.34	15350	15350	15220	19990	10770	15380	15325.27	1.43	0	-533	15693	15536	15273	15116	14853	15615	15195	55	4610	500	10760	10	1	10924243	1663	21.77	1.04	12	0.01	699.00	14583.00	17300	20230907	-12.02	10800	20230103	40.93	17300	-12.02	20230907	10800	40.93	20230103	17300	-12.02	20230907	10800	40.93	20230103	2.14	N	160980	500	54 억		155878	N	N	0	N	00	N
42	20231024	160803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	40	2	0.26	369110030	24243	94.52	15290	15430	15010	19940	10740	15340	15224.43	1.38	0	4759	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1680	22.00	1.05	12	0.22	699.00	14583.00	17300	20230907	-11.10	10800	20230103	42.41	17300	-11.10	20230907	10800	42.41	20230103	17300	-11.10	20230907	10800	42.41	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
43	20231024	150817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	40	2	0.26	305530820	20114	78.42	15290	15400	15010	19940	10740	15340	15189.60	1.38	0	3844	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1680	22.00	1.05	12	0.18	699.00	14583.00	17300	20230907	-11.10	10800	20230103	42.41	17300	-11.10	20230907	10800	42.41	20230103	17300	-11.10	20230907	10800	42.41	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
44	20231024	140801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-40	5	-0.26	250489140	16525	64.43	15290	15400	15010	19940	10740	15340	15157.66	1.38	0	3029	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1671	21.89	1.05	12	0.15	699.00	14583.00	17300	20230907	-11.56	10800	20230103	41.67	17300	-11.56	20230907	10800	41.67	20230103	17300	-11.56	20230907	10800	41.67	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
45	20231024	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15130	-210	5	-1.37	196496160	12974	50.58	15290	15400	15010	19940	10740	15340	15144.66	1.38	0	932	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1653	21.65	1.04	12	0.12	699.00	14583.00	17300	20230907	-12.54	10800	20230103	40.09	17300	-12.54	20230907	10800	40.09	20230103	17300	-12.54	20230907	10800	40.09	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
46	20231024	120816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15190	-150	5	-0.98	178839660	11805	46.03	15290	15400	15010	19940	10740	15340	15148.71	1.38	0	609	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1659	21.73	1.04	12	0.11	699.00	14583.00	17300	20230907	-12.20	10800	20230103	40.65	17300	-12.20	20230907	10800	40.65	20230103	17300	-12.20	20230907	10800	40.65	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
47	20231024	110811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	-320	5	-2.09	130773520	8631	33.65	15290	15400	15010	19940	10740	15340	15150.55	1.38	0	-1922	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1641	21.49	1.03	12	0.08	699.00	14583.00	17300	20230907	-13.18	10800	20230103	39.07	17300	-13.18	20230907	10800	39.07	20230103	17300	-13.18	20230907	10800	39.07	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
48	20231024	100803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15140	-200	5	-1.30	62287090	4083	15.92	15290	15400	15140	19940	10740	15340	15254.22	1.38	0	-940	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1654	21.66	1.04	12	0.04	699.00	14583.00	17300	20230907	-12.49	10800	20230103	40.19	17300	-12.49	20230907	10800	40.19	20230103	17300	-12.49	20230907	10800	40.19	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
49	20231024	090810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15340	0	3	0.00	14230940	929	3.62	15290	15350	15200	19940	10740	15340	15317.39	1.38	0	272	15700	15520	15260	15080	14820	15390	14950	55	4600	500	10730	10	1	10924243	1676	21.95	1.05	12	0.01	699.00	14583.00	17300	20230907	-11.33	10800	20230103	42.04	17300	-11.33	20230907	10800	42.04	20230103	17300	-11.33	20230907	10800	42.04	20230103	2.14	N	160980	500	54 억		151016	N	N	0	N	00	N
50	20231023	160758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15340	-80	5	-0.52	384889120	25323	69.80	15440	15440	15000	20000	10800	15420	15198.91	1.45	0	-3464	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1676	21.95	1.05	12	0.23	699.00	14583.00	17300	20230907	-11.33	10800	20230103	42.04	17300	-11.33	20230907	10800	42.04	20230103	17300	-11.33	20230907	10800	42.04	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
51	20231023	150803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	-130	5	-0.84	291647820	19218	52.97	15440	15440	15000	20000	10800	15420	15175.64	1.45	0	-4988	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1670	21.87	1.05	12	0.18	699.00	14583.00	17300	20230907	-11.62	10800	20230103	41.57	17300	-11.62	20230907	10800	41.57	20230103	17300	-11.62	20230907	10800	41.57	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
52	20231023	140800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-320	5	-2.08	234040820	15432	42.54	15440	15440	15000	20000	10800	15420	15165.78	1.45	0	-4902	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1650	21.60	1.04	12	0.14	699.00	14583.00	17300	20230907	-12.72	10800	20230103	39.81	17300	-12.72	20230907	10800	39.81	20230103	17300	-12.72	20230907	10800	39.81	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
53	20231023	130807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15040	-380	5	-2.46	218708550	14414	39.73	15440	15440	15000	20000	10800	15420	15173.17	1.45	0	-4591	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1643	21.52	1.03	12	0.13	699.00	14583.00	17300	20230907	-13.06	10800	20230103	39.26	17300	-13.06	20230907	10800	39.26	20230103	17300	-13.06	20230907	10800	39.26	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
54	20231023	120759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15030	-390	5	-2.53	208066620	13707	37.78	15440	15440	15000	20000	10800	15420	15179.41	1.45	0	-4427	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1642	21.50	1.03	12	0.13	699.00	14583.00	17300	20230907	-13.12	10800	20230103	39.17	17300	-13.12	20230907	10800	39.17	20230103	17300	-13.12	20230907	10800	39.17	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
55	20231023	110757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15080	-340	5	-2.20	143751460	9439	26.02	15440	15440	15080	20000	10800	15420	15229.32	1.45	0	-2892	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1647	21.57	1.03	12	0.09	699.00	14583.00	17300	20230907	-12.83	10800	20230103	39.63	17300	-12.83	20230907	10800	39.63	20230103	17300	-12.83	20230907	10800	39.63	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
56	20231023	100751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	-160	5	-1.04	75088370	4912	13.54	15440	15440	15170	20000	10800	15420	15286.45	1.45	0	-1535	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1667	21.83	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.79	10800	20230103	41.30	17300	-11.79	20230907	10800	41.30	20230103	17300	-11.79	20230907	10800	41.30	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
57	20231023	090807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	-190	5	-1.23	23181950	1513	4.17	15440	15440	15220	20000	10800	15420	15321.19	1.45	0	-443	15820	15620	15250	15050	14680	15720	15150	55	4580	500	10790	10	1	10924243	1664	21.79	1.04	12	0.01	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.08	N	160980	500	54 억		158246	N	N	0	N	00	N
58	20231020	160756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15420	-60	5	-0.39	543597190	35858	97.05	15290	15450	14880	20100	10840	15480	15159.36	1.51	0	-3278	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1685	22.06	1.06	12	0.33	699.00	14583.00	17300	20230907	-10.87	10800	20230103	42.78	17300	-10.87	20230907	10800	42.78	20230103	17300	-10.87	20230907	10800	42.78	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
59	20231020	150755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15370	-110	5	-0.71	441642440	29234	79.12	15290	15370	14880	20100	10840	15480	15107.15	1.51	0	-3797	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1679	21.99	1.05	12	0.27	699.00	14583.00	17300	20230907	-11.16	10800	20230103	42.31	17300	-11.16	20230907	10800	42.31	20230103	17300	-11.16	20230907	10800	42.31	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
60	20231020	140802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15120	-360	5	-2.33	316988060	21082	57.06	15290	15290	14880	20100	10840	15480	15035.96	1.51	0	-5781	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1652	21.63	1.04	12	0.19	699.00	14583.00	17300	20230907	-12.60	10800	20230103	40.00	17300	-12.60	20230907	10800	40.00	20230103	17300	-12.60	20230907	10800	40.00	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
61	20231020	130740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15050	-430	5	-2.78	284629360	18946	51.28	15290	15290	14880	20100	10840	15480	15023.19	1.51	0	-5201	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1644	21.53	1.03	12	0.17	699.00	14583.00	17300	20230907	-13.01	10800	20230103	39.35	17300	-13.01	20230907	10800	39.35	20230103	17300	-13.01	20230907	10800	39.35	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
62	20231020	120751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	-330	5	-2.13	250662770	16697	45.19	15290	15290	14880	20100	10840	15480	15012.44	1.51	0	-4866	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1655	21.67	1.04	12	0.15	699.00	14583.00	17300	20230907	-12.43	10800	20230103	40.28	17300	-12.43	20230907	10800	40.28	20230103	17300	-12.43	20230907	10800	40.28	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
63	20231020	110759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15050	-430	5	-2.78	208646250	13894	37.60	15290	15290	14880	20100	10840	15480	15017.00	1.51	0	-4849	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1644	21.53	1.03	12	0.13	699.00	14583.00	17300	20230907	-13.01	10800	20230103	39.35	17300	-13.01	20230907	10800	39.35	20230103	17300	-13.01	20230907	10800	39.35	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
64	20231020	100750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15040	-440	5	-2.84	145221050	9650	26.12	15290	15290	14910	20100	10840	15480	15048.81	1.51	0	-3108	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1643	21.52	1.03	12	0.09	699.00	14583.00	17300	20230907	-13.06	10800	20230103	39.26	17300	-13.06	20230907	10800	39.26	20230103	17300	-13.06	20230907	10800	39.26	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
65	20231020	090752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	-300	5	-1.94	15542570	1020	2.76	15290	15290	15180	20100	10840	15480	15237.81	1.51	0	-126	15920	15700	15410	15190	14900	15555	15045	55	4620	500	10830	10	1	10924243	1658	21.72	1.04	12	0.01	699.00	14583.00	17300	20230907	-12.25	10800	20230103	40.56	17300	-12.25	20230907	10800	40.56	20230103	17300	-12.25	20230907	10800	40.56	20230103	2.07	N	160980	500	54 억		164549	N	N	0	N	00	N
66	20231019	160748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15480	-220	5	-1.40	560118970	36699	295.48	15630	15630	15120	20400	10990	15700	15262.48	1.56	0	-4721	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1691	22.15	1.06	12	0.34	699.00	14583.00	17300	20230907	-10.52	10800	20230103	43.33	17300	-10.52	20230907	10800	43.33	20230103	17300	-10.52	20230907	10800	43.33	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
67	20231019	150741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	-470	5	-2.99	468030370	30717	247.32	15630	15630	15120	20400	10990	15700	15236.85	1.56	0	-4808	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1664	21.79	1.04	12	0.28	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
68	20231019	140752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	-520	5	-3.31	437393430	28702	231.10	15630	15630	15120	20400	10990	15700	15239.13	1.56	0	-4627	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1658	21.72	1.04	12	0.26	699.00	14583.00	17300	20230907	-12.25	10800	20230103	40.56	17300	-12.25	20230907	10800	40.56	20230103	17300	-12.25	20230907	10800	40.56	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
69	20231019	130744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15130	-570	5	-3.63	411283550	26982	217.25	15630	15630	15120	20400	10990	15700	15242.89	1.56	0	-4512	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1653	21.65	1.04	12	0.25	699.00	14583.00	17300	20230907	-12.54	10800	20230103	40.09	17300	-12.54	20230907	10800	40.09	20230103	17300	-12.54	20230907	10800	40.09	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
70	20231019	120750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15160	-540	5	-3.44	368465660	24154	194.48	15630	15630	15150	20400	10990	15700	15254.85	1.56	0	-4551	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1656	21.69	1.04	12	0.22	699.00	14583.00	17300	20230907	-12.37	10800	20230103	40.37	17300	-12.37	20230907	10800	40.37	20230103	17300	-12.37	20230907	10800	40.37	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
71	20231019	110746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	-470	5	-2.99	218155790	14251	114.74	15630	15630	15200	20400	10990	15700	15308.10	1.56	0	-4726	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1664	21.79	1.04	12	0.13	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
72	20231019	100740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15350	-350	5	-2.23	173631490	11334	91.26	15630	15630	15200	20400	10990	15700	15319.52	1.56	0	-4194	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1677	21.96	1.05	12	0.10	699.00	14583.00	17300	20230907	-11.27	10800	20230103	42.13	17300	-11.27	20230907	10800	42.13	20230103	17300	-11.27	20230907	10800	42.13	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
73	20231019	090750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15310	-390	5	-2.48	53935550	3500	28.18	15630	15630	15310	20400	10990	15700	15410.16	1.56	0	-2495	15960	15830	15670	15540	15380	15750	15460	55	4700	500	10990	10	1	10924243	1673	21.90	1.05	12	0.03	699.00	14583.00	17300	20230907	-11.50	10800	20230103	41.76	17300	-11.50	20230907	10800	41.76	20230103	17300	-11.50	20230907	10800	41.76	20230103	2.06	N	160980	500	54 억		169926	N	N	0	N	00	N
74	20231018	160753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	-70	5	-0.44	191663690	12253	41.17	15730	15800	15510	20500	11040	15770	15639.13	1.54	0	1025	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1715	22.46	1.08	12	0.11	699.00	14583.00	17300	20230907	-9.25	10800	20230103	45.37	17300	-9.25	20230907	10800	45.37	20230103	17300	-9.25	20230907	10800	45.37	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
75	20231018	150745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	-70	5	-0.44	167192530	10694	35.93	15730	15800	15510	20500	11040	15770	15632.96	1.54	0	1089	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1715	22.46	1.08	12	0.10	699.00	14583.00	17300	20230907	-9.25	10800	20230103	45.37	17300	-9.25	20230907	10800	45.37	20230103	17300	-9.25	20230907	10800	45.37	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
76	20231018	140733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15650	-120	5	-0.76	154189750	9865	33.15	15730	15800	15510	20500	11040	15770	15628.55	1.54	0	936	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1710	22.39	1.07	12	0.09	699.00	14583.00	17300	20230907	-9.54	10800	20230103	44.91	17300	-9.54	20230907	10800	44.91	20230103	17300	-9.54	20230907	10800	44.91	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
77	20231018	130731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15650	-120	5	-0.76	140596690	8996	30.23	15730	15800	15510	20500	11040	15770	15627.21	1.54	0	569	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1710	22.39	1.07	12	0.08	699.00	14583.00	17300	20230907	-9.54	10800	20230103	44.91	17300	-9.54	20230907	10800	44.91	20230103	17300	-9.54	20230907	10800	44.91	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
78	20231018	120745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15670	-100	5	-0.63	130505890	8351	28.06	15730	15800	15510	20500	11040	15770	15625.85	1.54	0	809	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1712	22.42	1.07	12	0.08	699.00	14583.00	17300	20230907	-9.42	10800	20230103	45.09	17300	-9.42	20230907	10800	45.09	20230103	17300	-9.42	20230907	10800	45.09	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
79	20231018	110739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15720	-50	5	-0.32	112818170	7220	24.26	15730	15800	15510	20500	11040	15770	15623.76	1.54	0	1003	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1717	22.49	1.08	12	0.07	699.00	14583.00	17300	20230907	-9.13	10800	20230103	45.56	17300	-9.13	20230907	10800	45.56	20230103	17300	-9.13	20230907	10800	45.56	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
80	20231018	100747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15570	-200	5	-1.27	81179550	5189	17.44	15730	15800	15510	20500	11040	15770	15642.08	1.54	0	-110	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1701	22.27	1.07	12	0.05	699.00	14583.00	17300	20230907	-10.00	10800	20230103	44.17	17300	-10.00	20230907	10800	44.17	20230103	17300	-10.00	20230907	10800	44.17	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
81	20231018	090735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15610	-160	5	-1.01	15982320	1019	3.42	15730	15730	15600	20500	11040	15770	15674.99	1.54	0	-218	16110	15940	15720	15550	15330	16025	15635	55	4730	500	11030	10	1	10924243	1705	22.33	1.07	12	0.01	699.00	14583.00	17300	20230907	-9.77	10800	20230103	44.54	17300	-9.77	20230907	10800	44.54	20230103	17300	-9.77	20230907	10800	44.54	20230103	2.05	N	160980	500	54 억		168390	N	N	0	N	00	N
82	20231017	160739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15770	130	2	0.83	464448240	29567	125.78	15640	15890	15500	20300	10950	15640	15707.83	1.47	0	7465	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1723	22.56	1.08	12	0.27	699.00	14583.00	17300	20230907	-8.84	10800	20230103	46.02	17300	-8.84	20230907	10800	46.02	20230103	17300	-8.84	20230907	10800	46.02	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
83	20231017	150745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15820	180	2	1.15	429125650	27330	116.27	15640	15890	15500	20300	10950	15640	15701.66	1.47	0	7387	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1728	22.63	1.08	12	0.25	699.00	14583.00	17300	20230907	-8.55	10800	20230103	46.48	17300	-8.55	20230907	10800	46.48	20230103	17300	-8.55	20230907	10800	46.48	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
84	20231017	140744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15750	110	2	0.70	401418770	25578	108.81	15640	15890	15500	20300	10950	15640	15693.94	1.47	0	7527	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1721	22.53	1.08	12	0.23	699.00	14583.00	17300	20230907	-8.96	10800	20230103	45.83	17300	-8.96	20230907	10800	45.83	20230103	17300	-8.96	20230907	10800	45.83	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
85	20231017	130738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15870	230	2	1.47	363627920	23192	98.66	15640	15870	15500	20300	10950	15640	15679.05	1.47	0	8206	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1734	22.70	1.09	12	0.21	699.00	14583.00	17300	20230907	-8.27	10800	20230103	46.94	17300	-8.27	20230907	10800	46.94	20230103	17300	-8.27	20230907	10800	46.94	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
86	20231017	120743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15670	30	2	0.19	275303390	17605	74.90	15640	15750	15500	20300	10950	15640	15637.79	1.47	0	6955	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1712	22.42	1.07	12	0.16	699.00	14583.00	17300	20230907	-9.42	10800	20230103	45.09	17300	-9.42	20230907	10800	45.09	20230103	17300	-9.42	20230907	10800	45.09	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
87	20231017	110735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15740	100	2	0.64	225050590	14406	61.29	15640	15750	15500	20300	10950	15640	15621.99	1.47	0	6388	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1719	22.52	1.08	12	0.13	699.00	14583.00	17300	20230907	-9.02	10800	20230103	45.74	17300	-9.02	20230907	10800	45.74	20230103	17300	-9.02	20230907	10800	45.74	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
88	20231017	100729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15500	-140	5	-0.90	64253760	4134	17.59	15640	15670	15500	20300	10950	15640	15542.45	1.47	0	795	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1693	22.17	1.06	12	0.04	699.00	14583.00	17300	20230907	-10.40	10800	20230103	43.52	17300	-10.40	20230907	10800	43.52	20230103	17300	-10.40	20230907	10800	43.52	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
89	20231017	090735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15660	20	2	0.13	2690620	172	0.73	15640	15660	15640	20300	10950	15640	15643.40	1.47	0	-90	16013	15826	15523	15336	15033	15920	15430	55	4660	500	10940	10	1	10924243	1711	22.40	1.07	12	0.00	699.00	14583.00	17300	20230907	-9.48	10800	20230103	45.00	17300	-9.48	20230907	10800	45.00	20230103	17300	-9.48	20230907	10800	45.00	20230103	2.05	N	160980	500	54 억		160840	N	N	0	N	00	N
90	20231016	160736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	-120	5	-0.76	356299660	23104	71.49	15600	15710	15220	20450	11040	15760	15420.40	1.49	0	-2255	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1709	22.37	1.07	12	0.21	699.00	14583.00	17300	20230907	-9.60	10800	20230103	44.81	17300	-9.60	20230907	10800	44.81	20230103	17300	-9.60	20230907	10800	44.81	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
91	20231016	150735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15590	-170	5	-1.08	302947820	19691	60.93	15600	15710	15220	20450	11040	15760	15385.09	1.49	0	-1782	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1703	22.30	1.07	12	0.18	699.00	14583.00	17300	20230907	-9.88	10800	20230103	44.35	17300	-9.88	20230907	10800	44.35	20230103	17300	-9.88	20230907	10800	44.35	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
92	20231016	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15370	-390	5	-2.47	223216650	14544	45.00	15600	15710	15220	20450	11040	15760	15347.68	1.49	0	-3156	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1679	21.99	1.05	12	0.13	699.00	14583.00	17300	20230907	-11.16	10800	20230103	42.31	17300	-11.16	20230907	10800	42.31	20230103	17300	-11.16	20230907	10800	42.31	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
93	20231016	130731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15340	-420	5	-2.66	183137440	11939	36.94	15600	15710	15220	20450	11040	15760	15339.43	1.49	0	-2236	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1676	21.95	1.05	12	0.11	699.00	14583.00	17300	20230907	-11.33	10800	20230103	42.04	17300	-11.33	20230907	10800	42.04	20230103	17300	-11.33	20230907	10800	42.04	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
94	20231016	120731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15360	-400	5	-2.54	139692480	9089	28.12	15600	15710	15220	20450	11040	15760	15369.40	1.49	0	-2267	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1678	21.97	1.05	12	0.08	699.00	14583.00	17300	20230907	-11.21	10800	20230103	42.22	17300	-11.21	20230907	10800	42.22	20230103	17300	-11.21	20230907	10800	42.22	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
95	20231016	110727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15340	-420	5	-2.66	114884600	7467	23.10	15600	15710	15220	20450	11040	15760	15385.64	1.49	0	-2280	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1676	21.95	1.05	12	0.07	699.00	14583.00	17300	20230907	-11.33	10800	20230103	42.04	17300	-11.33	20230907	10800	42.04	20230103	17300	-11.33	20230907	10800	42.04	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
96	20231016	100723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	-370	5	-2.35	77222670	5004	15.48	15600	15710	15300	20450	11040	15760	15432.19	1.49	0	-1410	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1681	22.02	1.06	12	0.05	699.00	14583.00	17300	20230907	-11.04	10800	20230103	42.50	17300	-11.04	20230907	10800	42.50	20230103	17300	-11.04	20230907	10800	42.50	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
97	20231016	090727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15400	-360	5	-2.28	20367670	1317	4.08	15600	15710	15310	20450	11040	15760	15465.20	1.49	0	-122	16140	15950	15740	15550	15340	16045	15645	55	4690	500	11030	10	1	10924243	1682	22.03	1.06	12	0.01	699.00	14583.00	17300	20230907	-10.98	10800	20230103	42.59	17300	-10.98	20230907	10800	42.59	20230103	17300	-10.98	20230907	10800	42.59	20230103	2.03	N	160980	500	54 억		163125	N	N	0	N	00	N
98	20231012	160747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15730	-20	5	-0.13	434963490	27661	74.54	15660	15890	15610	20450	11030	15750	15724.77	1.53	0	-5155	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1718	22.50	1.08	12	0.25	699.00	14583.00	17300	20230907	-9.08	10800	20230103	45.65	17300	-9.08	20230907	10800	45.65	20230103	17300	-9.08	20230907	10800	45.65	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
99	20231012	150731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15760	10	2	0.06	379678340	24154	65.09	15660	15890	15610	20450	11030	15750	15719.07	1.53	0	-4759	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1722	22.55	1.08	12	0.22	699.00	14583.00	17300	20230907	-8.90	10800	20230103	45.93	17300	-8.90	20230907	10800	45.93	20230103	17300	-8.90	20230907	10800	45.93	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
100	20231012	140730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	-110	5	-0.70	281984750	17938	48.34	15660	15890	15610	20450	11030	15750	15719.97	1.53	0	-3858	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1709	22.37	1.07	12	0.16	699.00	14583.00	17300	20230907	-9.60	10800	20230103	44.81	17300	-9.60	20230907	10800	44.81	20230103	17300	-9.60	20230907	10800	44.81	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
101	20231012	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15650	-100	5	-0.63	254045280	16153	43.53	15660	15890	15610	20450	11030	15750	15727.44	1.53	0	-3268	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1710	22.39	1.07	12	0.15	699.00	14583.00	17300	20230907	-9.54	10800	20230103	44.91	17300	-9.54	20230907	10800	44.91	20230103	17300	-9.54	20230907	10800	44.91	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
102	20231012	120740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	-120	5	-0.76	241788780	15369	41.42	15660	15890	15610	20450	11030	15750	15732.24	1.53	0	-3107	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1707	22.36	1.07	12	0.14	699.00	14583.00	17300	20230907	-9.65	10800	20230103	44.72	17300	-9.65	20230907	10800	44.72	20230103	17300	-9.65	20230907	10800	44.72	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
103	20231012	110738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15660	-90	5	-0.57	195998810	12441	33.53	15660	15890	15640	20450	11030	15750	15754.26	1.53	0	-2695	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1711	22.40	1.07	12	0.11	699.00	14583.00	17300	20230907	-9.48	10800	20230103	45.00	17300	-9.48	20230907	10800	45.00	20230103	17300	-9.48	20230907	10800	45.00	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
104	20231012	100734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15730	-20	5	-0.13	121850630	7715	20.79	15660	15890	15660	20450	11030	15750	15793.99	1.53	0	-1853	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1718	22.50	1.08	12	0.07	699.00	14583.00	17300	20230907	-9.08	10800	20230103	45.65	17300	-9.08	20230907	10800	45.65	20230103	17300	-9.08	20230907	10800	45.65	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
105	20231012	090740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	40	2	0.25	13640800	869	2.34	15660	15790	15660	20450	11030	15750	15697.12	1.53	0	286	16170	15960	15630	15420	15090	16065	15525	55	4700	500	11020	10	1	10924243	1725	22.59	1.08	12	0.01	699.00	14583.00	17300	20230907	-8.73	10800	20230103	46.20	17300	-8.73	20230907	10800	46.20	20230103	17300	-8.73	20230907	10800	46.20	20230103	2.09	N	160980	500	54 억		167653	N	N	0	N	00	N
106	20231011	160730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15750	450	2	2.94	577161880	36958	111.50	15300	15840	15300	19890	10710	15300	15616.57	1.53	0	888	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1721	22.53	1.08	12	0.34	699.00	14583.00	17300	20230907	-8.96	10800	20230103	45.83	17300	-8.96	20230907	10800	45.83	20230103	17300	-8.96	20230907	10800	45.83	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
107	20231011	150733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15780	480	2	3.14	481610410	30895	93.21	15300	15840	15300	19890	10710	15300	15588.62	1.53	0	2229	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1724	22.58	1.08	12	0.28	699.00	14583.00	17300	20230907	-8.79	10800	20230103	46.11	17300	-8.79	20230907	10800	46.11	20230103	17300	-8.79	20230907	10800	46.11	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
108	20231011	140737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15420	120	2	0.78	205889170	13306	40.14	15300	15580	15300	19890	10710	15300	15473.41	1.53	0	1591	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1685	22.06	1.06	12	0.12	699.00	14583.00	17300	20230907	-10.87	10800	20230103	42.78	17300	-10.87	20230907	10800	42.78	20230103	17300	-10.87	20230907	10800	42.78	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
109	20231011	130727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15550	250	2	1.63	144348290	9318	28.11	15300	15580	15300	19890	10710	15300	15491.34	1.53	0	1972	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1699	22.25	1.07	12	0.09	699.00	14583.00	17300	20230907	-10.12	10800	20230103	43.98	17300	-10.12	20230907	10800	43.98	20230103	17300	-10.12	20230907	10800	43.98	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
110	20231011	120742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15570	270	2	1.76	136964000	8841	26.67	15300	15580	15300	19890	10710	15300	15491.91	1.53	0	1916	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1701	22.27	1.07	12	0.08	699.00	14583.00	17300	20230907	-10.00	10800	20230103	44.17	17300	-10.00	20230907	10800	44.17	20230103	17300	-10.00	20230907	10800	44.17	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
111	20231011	110735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15520	220	2	1.44	117149640	7565	22.82	15300	15580	15300	19890	10710	15300	15485.74	1.53	0	2161	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1695	22.20	1.06	12	0.07	699.00	14583.00	17300	20230907	-10.29	10800	20230103	43.70	17300	-10.29	20230907	10800	43.70	20230103	17300	-10.29	20230907	10800	43.70	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
112	20231011	100731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15510	210	2	1.37	73038850	4725	14.25	15300	15560	15300	19890	10710	15300	15457.96	1.53	0	1721	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1694	22.19	1.06	12	0.04	699.00	14583.00	17300	20230907	-10.35	10800	20230103	43.61	17300	-10.35	20230907	10800	43.61	20230103	17300	-10.35	20230907	10800	43.61	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
113	20231011	090736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15400	100	2	0.65	12739340	828	2.50	15300	15530	15300	19890	10710	15300	15385.68	1.53	0	275	15820	15560	15340	15080	14860	15450	14970	55	4590	500	10710	10	1	10924243	1682	22.03	1.06	12	0.01	699.00	14583.00	17300	20230907	-10.98	10800	20230103	42.59	17300	-10.98	20230907	10800	42.59	20230103	17300	-10.98	20230907	10800	42.59	20230103	2.10	N	160980	500	54 억		166612	N	N	0	N	00	N
114	20231010	160727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-240	5	-1.54	508287690	33127	212.71	15550	15600	15120	20200	10880	15540	15343.75	1.52	0	4944	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1671	21.89	1.05	12	0.30	699.00	14583.00	17300	20230907	-11.56	10800	20230103	41.67	17300	-11.56	20230907	10800	41.67	20230103	17300	-11.56	20230907	10800	41.67	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
115	20231010	150725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15310	-230	5	-1.48	385921100	25123	161.31	15550	15600	15120	20200	10880	15540	15361.27	1.52	0	3112	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1673	21.90	1.05	12	0.23	699.00	14583.00	17300	20230907	-11.50	10800	20230103	41.76	17300	-11.50	20230907	10800	41.76	20230103	17300	-11.50	20230907	10800	41.76	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
116	20231010	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15310	-230	5	-1.48	238591430	15444	99.17	15550	15600	15300	20200	10880	15540	15448.81	1.52	0	18	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1673	21.90	1.05	12	0.14	699.00	14583.00	17300	20230907	-11.50	10800	20230103	41.76	17300	-11.50	20230907	10800	41.76	20230103	17300	-11.50	20230907	10800	41.76	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
117	20231010	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15420	-120	5	-0.77	205181570	13263	85.16	15550	15600	15360	20200	10880	15540	15470.22	1.52	0	18	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1685	22.06	1.06	12	0.12	699.00	14583.00	17300	20230907	-10.87	10800	20230103	42.78	17300	-10.87	20230907	10800	42.78	20230103	17300	-10.87	20230907	10800	42.78	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
118	20231010	120721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15480	-60	5	-0.39	178641460	11540	74.10	15550	15600	15380	20200	10880	15540	15480.20	1.52	0	541	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1691	22.15	1.06	12	0.11	699.00	14583.00	17300	20230907	-10.52	10800	20230103	43.33	17300	-10.52	20230907	10800	43.33	20230103	17300	-10.52	20230907	10800	43.33	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
119	20231010	110709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15490	-50	5	-0.32	169088860	10922	70.13	15550	15600	15380	20200	10880	15540	15481.49	1.52	0	703	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1692	22.16	1.06	12	0.10	699.00	14583.00	17300	20230907	-10.46	10800	20230103	43.43	17300	-10.46	20230907	10800	43.43	20230103	17300	-10.46	20230907	10800	43.43	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
120	20231010	100716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	-150	5	-0.97	104827350	6756	43.38	15550	15600	15380	20200	10880	15540	15516.19	1.52	0	299	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1681	22.02	1.06	12	0.06	699.00	14583.00	17300	20230907	-11.04	10800	20230103	42.50	17300	-11.04	20230907	10800	42.50	20230103	17300	-11.04	20230907	10800	42.50	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
121	20231010	090709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15550	10	2	0.06	8344250	537	3.45	15550	15600	15460	20200	10880	15540	15538.64	1.52	0	-74	15893	15716	15613	15436	15333	15665	15385	55	4660	500	10870	10	1	10924243	1699	22.25	1.07	12	0.00	699.00	14583.00	17300	20230907	-10.12	10800	20230103	43.98	17300	-10.12	20230907	10800	43.98	20230103	17300	-10.12	20230907	10800	43.98	20230103	2.10	N	160980	500	54 억		166045	N	N	0	N	00	N
122	20231006	160718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15540	-90	5	-0.58	242877090	15540	34.23	15630	15790	15510	20300	10950	15630	15629.46	1.53	0	-880	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1698	22.23	1.07	12	0.14	699.00	14583.00	17300	20230907	-10.17	10800	20230103	43.89	17300	-10.17	20230907	10800	43.89	20230103	17300	-10.17	20230907	10800	43.89	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N
123	20231006	150707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	0	3	0.00	176350900	11271	24.82	15630	15790	15510	20300	10950	15630	15646.43	1.53	0	-489	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1707	22.36	1.07	12	0.10	699.00	14583.00	17300	20230907	-9.65	10800	20230103	44.72	17300	-9.65	20230907	10800	44.72	20230103	17300	-9.65	20230907	10800	44.72	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N
124	20231006	140709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15670	40	2	0.26	126351950	8073	17.78	15630	15790	15510	20300	10950	15630	15651.18	1.53	0	-454	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1712	22.42	1.07	12	0.07	699.00	14583.00	17300	20230907	-9.42	10800	20230103	45.09	17300	-9.42	20230907	10800	45.09	20230103	17300	-9.42	20230907	10800	45.09	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N
125	20231006	130700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15650	20	2	0.13	116723000	7458	16.43	15630	15790	15510	20300	10950	15630	15650.71	1.53	0	-400	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1710	22.39	1.07	12	0.07	699.00	14583.00	17300	20230907	-9.54	10800	20230103	44.91	17300	-9.54	20230907	10800	44.91	20230103	17300	-9.54	20230907	10800	44.91	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N
126	20231006	120700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15690	60	2	0.38	108758300	6949	15.31	15630	15790	15510	20300	10950	15630	15650.93	1.53	0	-393	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1714	22.45	1.08	12	0.06	699.00	14583.00	17300	20230907	-9.31	10800	20230103	45.28	17300	-9.31	20230907	10800	45.28	20230103	17300	-9.31	20230907	10800	45.28	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N
127	20231006	110653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15710	80	2	0.51	94079600	6012	13.24	15630	15790	15510	20300	10950	15630	15648.64	1.53	0	412	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1716	22.47	1.08	12	0.06	699.00	14583.00	17300	20230907	-9.19	10800	20230103	45.46	17300	-9.19	20230907	10800	45.46	20230103	17300	-9.19	20230907	10800	45.46	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N
128	20231006	100658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15660	30	2	0.19	74141780	4741	10.44	15630	15790	15510	20300	10950	15630	15638.43	1.53	0	103	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1711	22.40	1.07	12	0.04	699.00	14583.00	17300	20230907	-9.48	10800	20230103	45.00	17300	-9.48	20230907	10800	45.00	20230103	17300	-9.48	20230907	10800	45.00	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N
129	20231006	090654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15510	-120	5	-0.77	6298550	404	0.89	15630	15630	15510	20300	10950	15630	15590.47	1.53	0	-11	16203	15916	15643	15356	15083	15780	15220	55	4670	500	10940	10	1	10924243	1694	22.19	1.06	12	0.00	699.00	14583.00	17300	20230907	-10.35	10800	20230103	43.61	17300	-10.35	20230907	10800	43.61	20230103	17300	-10.35	20230907	10800	43.61	20230103	2.11	N	160980	500	54 억		167556	N	N	0	N	00	N