KissMeData/054450/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	160544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-1500	5	-6.88	11588630400	555861	144.56	21800	22200	20100	28300	15300	21800	20842.98	6.63	0	56471	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3074	6.06	1.65	12	3.67	3350.00	12328.00	33700	20230913	-39.76	10550	20230103	92.42	33700	-39.76	20230913	10550	92.42	20230103	33700	-39.76	20230913	10550	92.42	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
3	20231031	150550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-1400	5	-6.42	11171279650	535347	139.22	21800	22200	20100	28300	15300	21800	20861.65	6.63	0	52366	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3089	6.09	1.65	12	3.53	3350.00	12328.00	33700	20230913	-39.47	10550	20230103	93.36	33700	-39.47	20230913	10550	93.36	20230103	33700	-39.47	20230913	10550	93.36	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
4	20231031	140556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-1500	5	-6.88	9774619800	466691	121.37	21800	22200	20200	28300	15300	21800	20938.51	6.63	0	28766	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3074	6.06	1.65	12	3.08	3350.00	12328.00	33700	20230913	-39.76	10550	20230103	92.42	33700	-39.76	20230913	10550	92.42	20230103	33700	-39.76	20230913	10550	92.42	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
5	20231031	130552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-1300	5	-5.96	8648763300	411438	107.00	21800	22200	20350	28300	15300	21800	21014.60	6.63	0	17320	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3105	6.12	1.66	12	2.72	3350.00	12328.00	33700	20230913	-39.17	10550	20230103	94.31	33700	-39.17	20230913	10550	94.31	20230103	33700	-39.17	20230913	10550	94.31	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
6	20231031	120548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-1200	5	-5.50	7503069050	355472	92.44	21800	22200	20500	28300	15300	21800	21100.94	6.63	0	4136	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3120	6.15	1.67	12	2.35	3350.00	12328.00	33700	20230913	-38.87	10550	20230103	95.26	33700	-38.87	20230913	10550	95.26	20230103	33700	-38.87	20230913	10550	95.26	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
7	20231031	110605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-1000	5	-4.59	6675643100	315403	82.02	21800	22200	20500	28300	15300	21800	21158.82	6.63	0	-5307	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3150	6.21	1.69	12	2.08	3350.00	12328.00	33700	20230913	-38.28	10550	20230103	97.16	33700	-38.28	20230913	10550	97.16	20230103	33700	-38.28	20230913	10550	97.16	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
8	20231031	100555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-1050	5	-4.82	4894608900	229210	59.61	21800	22200	20750	28300	15300	21800	21347.83	6.63	0	-15117	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3142	6.19	1.68	12	1.51	3350.00	12328.00	33700	20230913	-38.43	10550	20230103	96.68	33700	-38.43	20230913	10550	96.68	20230103	33700	-38.43	20230913	10550	96.68	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
9	20231031	090553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21900	100	2	0.46	721990850	33106	8.61	21800	22000	21700	28300	15300	21800	21809.38	6.63	0	3198	22766	22282	21516	21032	20266	22525	21275	76	6500	500	14380	50	1	15144233	3317	6.54	1.78	12	0.22	3350.00	12328.00	33700	20230913	-35.01	10550	20230103	107.58	33700	-35.01	20230913	10550	107.58	20230103	33700	-35.01	20230913	10550	107.58	20230103	6.33	N	054450	500	75 억		1003667	N	N	0	N	00	N
10	20231030	160545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21800	550	2	2.59	8184115350	381843	87.36	21150	22000	20750	27600	14900	21250	21432.49	6.41	0	33011	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3301	6.51	1.77	12	2.52	3350.00	12328.00	33700	20230913	-35.31	10550	20230103	106.64	33700	-35.31	20230913	10550	106.64	20230103	33700	-35.31	20230913	10550	106.64	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
11	20231030	150532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	450	2	2.12	7899577150	368773	84.37	21150	22000	20750	27600	14900	21250	21421.60	6.41	0	32723	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3286	6.48	1.76	12	2.44	3350.00	12328.00	33700	20230913	-35.61	10550	20230103	105.69	33700	-35.61	20230913	10550	105.69	20230103	33700	-35.61	20230913	10550	105.69	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
12	20231030	140533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	450	2	2.12	7310760450	341636	78.16	21150	22000	20750	27600	14900	21250	21399.60	6.41	0	25497	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3286	6.48	1.76	12	2.26	3350.00	12328.00	33700	20230913	-35.61	10550	20230103	105.69	33700	-35.61	20230913	10550	105.69	20230103	33700	-35.61	20230913	10550	105.69	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
13	20231030	130534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	500	2	2.35	6597620100	308707	70.63	21150	22000	20750	27600	14900	21250	21372.09	6.41	0	24775	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3294	6.49	1.76	12	2.04	3350.00	12328.00	33700	20230913	-35.46	10550	20230103	106.16	33700	-35.46	20230913	10550	106.16	20230103	33700	-35.46	20230913	10550	106.16	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
14	20231030	120529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	500	2	2.35	5402611500	253883	58.08	21150	21800	20750	27600	14900	21250	21280.02	6.41	0	15901	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3294	6.49	1.76	12	1.68	3350.00	12328.00	33700	20230913	-35.46	10550	20230103	106.16	33700	-35.46	20230913	10550	106.16	20230103	33700	-35.46	20230913	10550	106.16	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
15	20231030	110530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	250	2	1.18	3828786550	180710	41.34	21150	21750	20750	27600	14900	21250	21187.20	6.41	0	12756	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3256	6.42	1.74	12	1.19	3350.00	12328.00	33700	20230913	-36.20	10550	20230103	103.79	33700	-36.20	20230913	10550	103.79	20230103	33700	-36.20	20230913	10550	103.79	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
16	20231030	100531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	-150	5	-0.71	2127280900	100824	23.07	21150	21400	20750	27600	14900	21250	21097.81	6.41	0	19857	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3195	6.30	1.71	12	0.67	3350.00	12328.00	33700	20230913	-37.39	10550	20230103	100.00	33700	-37.39	20230913	10550	100.00	20230103	33700	-37.39	20230913	10550	100.00	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
17	20231030	090526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-100	5	-0.47	490568750	23174	5.30	21150	21350	20950	27600	14900	21250	21166.18	6.41	0	4914	22750	22000	21500	20750	20250	21750	20500	76	6350	500	14020	50	1	15144233	3203	6.31	1.72	12	0.15	3350.00	12328.00	33700	20230913	-37.24	10550	20230103	100.47	33700	-37.24	20230913	10550	100.47	20230103	33700	-37.24	20230913	10550	100.47	20230103	6.35	N	054450	500	75 억		970159	N	N	0	N	00	N
18	20231027	160459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-550	5	-2.52	9294925200	433153	93.62	22250	22250	21000	28300	15300	21800	21458.71	6.56	0	-23736	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3218	6.34	1.72	12	2.86	3350.00	12328.00	33700	20230913	-36.94	10550	20230103	101.42	33700	-36.94	20230913	10550	101.42	20230103	33700	-36.94	20230913	10550	101.42	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
19	20231027	150529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-500	5	-2.29	8853515950	412385	89.13	22250	22250	21000	28300	15300	21800	21468.36	6.56	0	-21015	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3226	6.36	1.73	12	2.72	3350.00	12328.00	33700	20230913	-36.80	10550	20230103	101.90	33700	-36.80	20230913	10550	101.90	20230103	33700	-36.80	20230913	10550	101.90	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
20	20231027	140527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	-450	5	-2.06	8196484100	381465	82.45	22250	22250	21000	28300	15300	21800	21486.15	6.56	0	-16856	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3233	6.37	1.73	12	2.52	3350.00	12328.00	33700	20230913	-36.65	10550	20230103	102.37	33700	-36.65	20230913	10550	102.37	20230103	33700	-36.65	20230913	10550	102.37	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
21	20231027	130520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-500	5	-2.29	7059510100	327820	70.85	22250	22250	21100	28300	15300	21800	21534.01	6.56	0	-13685	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3226	6.36	1.73	12	2.16	3350.00	12328.00	33700	20230913	-36.80	10550	20230103	101.90	33700	-36.80	20230913	10550	101.90	20230103	33700	-36.80	20230913	10550	101.90	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
22	20231027	120530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	-150	5	-0.69	6189178750	287169	62.07	22250	22250	21100	28300	15300	21800	21551.65	6.56	0	-16039	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3279	6.46	1.76	12	1.90	3350.00	12328.00	33700	20230913	-35.76	10550	20230103	105.21	33700	-35.76	20230913	10550	105.21	20230103	33700	-35.76	20230913	10550	105.21	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
23	20231027	110534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-300	5	-1.38	5362648400	249012	53.82	22250	22250	21100	28300	15300	21800	21534.78	6.56	0	-17821	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3256	6.42	1.74	12	1.64	3350.00	12328.00	33700	20230913	-36.20	10550	20230103	103.79	33700	-36.20	20230913	10550	103.79	20230103	33700	-36.20	20230913	10550	103.79	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
24	20231027	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	-450	5	-2.06	3424120700	158550	34.27	22250	22250	21100	28300	15300	21800	21595.36	6.56	0	-33571	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3233	6.37	1.73	12	1.05	3350.00	12328.00	33700	20230913	-36.65	10550	20230103	102.37	33700	-36.65	20230913	10550	102.37	20230103	33700	-36.65	20230913	10550	102.37	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
25	20231027	090524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22000	200	2	0.92	732431200	33111	7.16	22250	22250	22000	28300	15300	21800	22129.06	6.56	0	-10971	22633	22216	21933	21516	21233	22075	21375	76	6500	500	14380	50	1	15144233	3332	6.57	1.78	12	0.22	3350.00	12328.00	33700	20230913	-34.72	10550	20230103	108.53	33700	-34.72	20230913	10550	108.53	20230103	33700	-34.72	20230913	10550	108.53	20230103	6.17	N	054450	500	75 억		993971	N	N	3	N	00	N
26	20231026	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21800	-1350	5	-5.83	10024142700	456520	84.46	22000	22350	21650	30050	16250	23150	21958.17	6.72	0	-41430	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3301	6.51	1.77	12	3.01	3350.00	12328.00	33700	20230913	-35.31	10550	20230103	106.64	33700	-35.31	20230913	10550	106.64	20230103	33700	-35.31	20230913	10550	106.64	20230103	6.18	N	054450	500	75 억		1017058	N	N	3	N	00	N
27	20231026	150520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21900	-1250	5	-5.40	9557854850	435179	80.51	22000	22350	21650	30050	16250	23150	21963.03	6.72	0	-40968	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3317	6.54	1.78	12	2.87	3350.00	12328.00	33700	20230913	-35.01	10550	20230103	107.58	33700	-35.01	20230913	10550	107.58	20230103	33700	-35.01	20230913	10550	107.58	20230103	6.18	N	054450	500	75 억		1017058	N	N	0	N	00	N
28	20231026	140521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22000	-1150	5	-4.97	7909079950	359727	66.55	22000	22350	21650	30050	16250	23150	21986.32	6.72	0	-29217	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3332	6.57	1.78	12	2.38	3350.00	12328.00	33700	20230913	-34.72	10550	20230103	108.53	33700	-34.72	20230913	10550	108.53	20230103	33700	-34.72	20230913	10550	108.53	20230103	6.18	N	054450	500	75 억		1017058	N	N	0	N	00	N
29	20231026	130520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22000	-1150	5	-4.97	7032302850	319588	59.13	22000	22350	21650	30050	16250	23150	22004.26	6.72	0	-18888	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3332	6.57	1.78	12	2.11	3350.00	12328.00	33700	20230913	-34.72	10550	20230103	108.53	33700	-34.72	20230913	10550	108.53	20230103	33700	-34.72	20230913	10550	108.53	20230103	6.18	N	054450	500	75 억		1017058	N	N	0	N	00	N
30	20231026	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21900	-1250	5	-5.40	6372067600	289484	53.56	22000	22350	21650	30050	16250	23150	22011.79	6.72	0	-13991	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3317	6.54	1.78	12	1.91	3350.00	12328.00	33700	20230913	-35.01	10550	20230103	107.58	33700	-35.01	20230913	10550	107.58	20230103	33700	-35.01	20230913	10550	107.58	20230103	6.18	N	054450	500	75 억		1017058	N	N	0	N	00	N
31	20231026	110524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22050	-1100	5	-4.75	5584480800	253566	46.91	22000	22350	21650	30050	16250	23150	22023.75	6.72	0	-7527	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3339	6.58	1.79	12	1.67	3350.00	12328.00	33700	20230913	-34.57	10550	20230103	109.00	33700	-34.57	20230913	10550	109.00	20230103	33700	-34.57	20230913	10550	109.00	20230103	6.18	N	054450	500	75 억		1017058	N	N	0	N	00	N
32	20231026	100523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	-1000	5	-4.32	4549298350	206824	38.26	22000	22350	21650	30050	16250	23150	21995.96	6.72	0	2199	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3354	6.61	1.80	12	1.37	3350.00	12328.00	33700	20230913	-34.27	10550	20230103	109.95	33700	-34.27	20230913	10550	109.95	20230103	33700	-34.27	20230913	10550	109.95	20230103	6.18	N	054450	500	75 억		1017058	N	N	0	N	00	N
33	20231026	090522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	-1050	5	-4.54	864678450	39161	7.24	22000	22350	22000	30050	16250	23150	22079.95	6.72	0	10395	24750	23950	23500	22700	22250	23725	22475	76	6900	500	15270	50	1	15144233	3347	6.60	1.79	12	0.26	3350.00	12328.00	33700	20230913	-34.42	10550	20230103	109.48	33700	-34.42	20230913	10550	109.48	20230103	33700	-34.42	20230913	10550	109.48	20230103	6.18	N	054450	500	75 억		1017058	N	N	0	N	00	N
34	20231025	160523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	-400	5	-1.70	12605728000	533395	97.58	23700	24300	23050	30600	16500	23550	23634.23	6.98	0	-19612	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3506	6.91	1.88	12	3.52	3350.00	12328.00	33700	20230913	-31.31	10550	20230103	119.43	33700	-31.31	20230913	10550	119.43	20230103	33700	-31.31	20230913	10550	119.43	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
35	20231025	150522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	-350	5	-1.49	12177961250	514959	94.21	23700	24300	23050	30600	16500	23550	23649.02	6.98	0	-19171	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3513	6.93	1.88	12	3.40	3350.00	12328.00	33700	20230913	-31.16	10550	20230103	119.91	33700	-31.16	20230913	10550	119.91	20230103	33700	-31.16	20230913	10550	119.91	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
36	20231025	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23350	-200	5	-0.85	11358963500	479722	87.76	23700	24300	23050	30600	16500	23550	23679.07	6.98	0	-17414	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3536	6.97	1.89	12	3.17	3350.00	12328.00	33700	20230913	-30.71	10550	20230103	121.33	33700	-30.71	20230913	10550	121.33	20230103	33700	-30.71	20230913	10550	121.33	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
37	20231025	130520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	-250	5	-1.06	10449659550	440530	80.59	23700	24300	23200	30600	16500	23550	23721.89	6.98	0	-14960	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3529	6.96	1.89	12	2.91	3350.00	12328.00	33700	20230913	-30.86	10550	20230103	120.85	33700	-30.86	20230913	10550	120.85	20230103	33700	-30.86	20230913	10550	120.85	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
38	20231025	120519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	-100	5	-0.42	9299815200	391168	71.56	23700	24300	23400	30600	16500	23550	23776.31	6.98	0	-17428	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3551	7.00	1.90	12	2.58	3350.00	12328.00	33700	20230913	-30.42	10550	20230103	122.27	33700	-30.42	20230913	10550	122.27	20230103	33700	-30.42	20230913	10550	122.27	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
39	20231025	110520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23650	100	2	0.42	8168539350	343293	62.80	23700	24300	23400	30600	16500	23550	23796.94	6.98	0	-10660	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3582	7.06	1.92	12	2.27	3350.00	12328.00	33700	20230913	-29.82	10550	20230103	124.17	33700	-29.82	20230913	10550	124.17	20230103	33700	-29.82	20230913	10550	124.17	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
40	20231025	100520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	400	2	1.70	5114962950	215145	39.36	23700	24150	23400	30600	16500	23550	23777.85	6.98	0	-6389	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3627	7.15	1.94	12	1.42	3350.00	12328.00	33700	20230913	-28.93	10550	20230103	127.01	33700	-28.93	20230913	10550	127.01	20230103	33700	-28.93	20230913	10550	127.01	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
41	20231025	090518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	50	2	0.21	1306821350	55339	10.12	23700	23700	23450	30600	16500	23550	23618.77	6.98	0	-13446	25316	24432	23066	22182	20816	24875	22625	76	7050	500	15540	50	1	15144233	3574	7.04	1.91	12	0.37	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	6.48	N	054450	500	75 억		1056496	N	N	11	N	00	N
42	20231024	160508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	1700	2	7.78	12250511500	538868	162.91	22250	23950	21700	28400	15300	21850	22731.18	7.12	0	-21774	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3566	7.03	1.91	12	3.56	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	6.52	N	054450	500	75 억		1078410	N	N	11	N	00	N
43	20231024	150517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	1400	2	6.41	10459224850	462820	139.92	22250	23450	21700	28400	15300	21850	22599.00	7.12	0	-23741	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3521	6.94	1.89	12	3.06	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	6.52	N	054450	500	75 억		1078410	N	N	0	N	00	N
44	20231024	140507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	1050	2	4.81	7809104200	348439	105.34	22250	23050	21700	28400	15300	21850	22411.78	7.12	0	-12181	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3468	6.84	1.86	12	2.30	3350.00	12328.00	33700	20230913	-32.05	10550	20230103	117.06	33700	-32.05	20230913	10550	117.06	20230103	33700	-32.05	20230913	10550	117.06	20230103	6.52	N	054450	500	75 억		1078410	N	N	0	N	00	N
45	20231024	130514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22650	800	2	3.66	6423664900	287588	86.94	22250	22750	21700	28400	15300	21850	22336.45	7.12	0	-8809	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3430	6.76	1.84	12	1.90	3350.00	12328.00	33700	20230913	-32.79	10550	20230103	114.69	33700	-32.79	20230913	10550	114.69	20230103	33700	-32.79	20230913	10550	114.69	20230103	6.52	N	054450	500	75 억		1078410	N	N	0	N	00	N
46	20231024	120518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	500	2	2.29	5375990950	241235	72.93	22250	22700	21700	28400	15300	21850	22285.39	7.12	0	-11196	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3385	6.67	1.81	12	1.59	3350.00	12328.00	33700	20230913	-33.68	10550	20230103	111.85	33700	-33.68	20230913	10550	111.85	20230103	33700	-33.68	20230913	10550	111.85	20230103	6.52	N	054450	500	75 억		1078410	N	N	0	N	00	N
47	20231024	110514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	350	2	1.60	4307510200	193472	58.49	22250	22700	21700	28400	15300	21850	22264.38	7.12	0	-3976	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3362	6.63	1.80	12	1.28	3350.00	12328.00	33700	20230913	-34.12	10550	20230103	110.43	33700	-34.12	20230913	10550	110.43	20230103	33700	-34.12	20230913	10550	110.43	20230103	6.52	N	054450	500	75 억		1078410	N	N	0	N	00	N
48	20231024	100509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	400	2	1.83	2618199100	116845	35.32	22250	22700	22150	28400	15300	21850	22407.74	7.12	0	16738	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3370	6.64	1.80	12	0.77	3350.00	12328.00	33700	20230913	-33.98	10550	20230103	110.90	33700	-33.98	20230913	10550	110.90	20230103	33700	-33.98	20230913	10550	110.90	20230103	6.52	N	054450	500	75 억		1078410	N	N	0	N	00	N
49	20231024	090513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	650	2	2.97	609566350	27198	8.22	22250	22650	22250	28400	15300	21850	22413.42	7.12	0	1648	23216	22532	22166	21482	21116	22350	21300	76	6550	500	14420	50	1	15144233	3407	6.72	1.83	12	0.18	3350.00	12328.00	33700	20230913	-33.23	10550	20230103	113.27	33700	-33.23	20230913	10550	113.27	20230103	33700	-33.23	20230913	10550	113.27	20230103	6.52	N	054450	500	75 억		1078410	N	N	0	N	00	N
50	20231023	160506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21850	-700	5	-3.10	7204377200	323557	53.76	22300	22850	21800	29300	15800	22550	22268.76	7.00	0	15233	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3309	6.52	1.77	12	2.14	3350.00	12328.00	33700	20230913	-35.16	10550	20230103	107.11	33700	-35.16	20230913	10550	107.11	20230103	33700	-35.16	20230913	10550	107.11	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
51	20231023	150508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22050	-500	5	-2.22	6547745100	293562	48.78	22300	22850	21800	29300	15800	22550	22304.43	7.00	0	-2852	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3339	6.58	1.79	12	1.94	3350.00	12328.00	33700	20230913	-34.57	10550	20230103	109.00	33700	-34.57	20230913	10550	109.00	20230103	33700	-34.57	20230913	10550	109.00	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
52	20231023	140507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	-350	5	-1.55	5036234800	224778	37.35	22300	22850	22100	29300	15800	22550	22405.34	7.00	0	-19410	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3362	6.63	1.80	12	1.48	3350.00	12328.00	33700	20230913	-34.12	10550	20230103	110.43	33700	-34.12	20230913	10550	110.43	20230103	33700	-34.12	20230913	10550	110.43	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
53	20231023	130510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-300	5	-1.33	4406757850	196477	32.65	22300	22850	22150	29300	15800	22550	22428.85	7.00	0	-21380	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3370	6.64	1.80	12	1.30	3350.00	12328.00	33700	20230913	-33.98	10550	20230103	110.90	33700	-33.98	20230913	10550	110.90	20230103	33700	-33.98	20230913	10550	110.90	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
54	20231023	120506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	-400	5	-1.77	4021919850	179151	29.77	22300	22850	22150	29300	15800	22550	22449.86	7.00	0	-21694	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3354	6.61	1.80	12	1.18	3350.00	12328.00	33700	20230913	-34.27	10550	20230103	109.95	33700	-34.27	20230913	10550	109.95	20230103	33700	-34.27	20230913	10550	109.95	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
55	20231023	110505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	-50	5	-0.22	3221916100	143290	23.81	22300	22850	22150	29300	15800	22550	22485.26	7.00	0	-19398	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3407	6.72	1.83	12	0.95	3350.00	12328.00	33700	20230913	-33.23	10550	20230103	113.27	33700	-33.23	20230913	10550	113.27	20230103	33700	-33.23	20230913	10550	113.27	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
56	20231023	100502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	-200	5	-0.89	2314730100	102787	17.08	22300	22850	22200	29300	15800	22550	22519.66	7.00	0	-13656	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3385	6.67	1.81	12	0.68	3350.00	12328.00	33700	20230913	-33.68	10550	20230103	111.85	33700	-33.68	20230913	10550	111.85	20230103	33700	-33.68	20230913	10550	111.85	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
57	20231023	090511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	-150	5	-0.67	610385900	27300	4.54	22300	22550	22200	29300	15800	22550	22358.13	7.00	0	3104	23850	23200	22700	22050	21550	22950	21800	76	6750	500	14880	50	1	15144233	3392	6.69	1.82	12	0.18	3350.00	12328.00	33700	20230913	-33.53	10550	20230103	112.32	33700	-33.53	20230913	10550	112.32	20230103	33700	-33.53	20230913	10550	112.32	20230103	6.73	N	054450	500	75 억		1059772	N	N	0	N	00	N
58	20231020	160504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22550	-950	5	-4.04	13481265500	593657	109.83	23100	23350	22200	30550	16450	23500	22705.08	6.94	0	6412	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3415	6.73	1.83	12	3.92	3350.00	12328.00	33700	20230913	-33.09	10550	20230103	113.74	33700	-33.09	20230913	10550	113.74	20230103	33700	-33.09	20230913	10550	113.74	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
59	20231020	150505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22550	-950	5	-4.04	12657391950	557160	103.08	23100	23350	22200	30550	16450	23500	22713.32	6.94	0	554	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3415	6.73	1.83	12	3.68	3350.00	12328.00	33700	20230913	-33.09	10550	20230103	113.74	33700	-33.09	20230913	10550	113.74	20230103	33700	-33.09	20230913	10550	113.74	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
60	20231020	140507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	-500	5	-2.13	11451259100	504198	93.28	23100	23350	22200	30550	16450	23500	22706.96	6.94	0	1827	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3483	6.87	1.87	12	3.33	3350.00	12328.00	33700	20230913	-31.75	10550	20230103	118.01	33700	-31.75	20230913	10550	118.01	20230103	33700	-31.75	20230913	10550	118.01	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
61	20231020	130455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	-600	5	-2.55	9318058850	411560	76.14	23100	23350	22200	30550	16450	23500	22634.31	6.94	0	30813	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3468	6.84	1.86	12	2.72	3350.00	12328.00	33700	20230913	-32.05	10550	20230103	117.06	33700	-32.05	20230913	10550	117.06	20230103	33700	-32.05	20230913	10550	117.06	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
62	20231020	120502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-800	5	-3.40	8286629750	366183	67.75	23100	23350	22200	30550	16450	23500	22622.32	6.94	0	42173	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3438	6.78	1.84	12	2.42	3350.00	12328.00	33700	20230913	-32.64	10550	20230103	115.17	33700	-32.64	20230913	10550	115.17	20230103	33700	-32.64	20230913	10550	115.17	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
63	20231020	110507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	-1100	5	-4.68	6908972950	304646	56.36	23100	23350	22250	30550	16450	23500	22670.25	6.94	0	48326	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3392	6.69	1.82	12	2.01	3350.00	12328.00	33700	20230913	-33.53	10550	20230103	112.32	33700	-33.53	20230913	10550	112.32	20230103	33700	-33.53	20230913	10550	112.32	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
64	20231020	100502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-900	5	-3.83	5302815000	232980	43.10	23100	23350	22250	30550	16450	23500	22750.85	6.94	0	50211	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3423	6.75	1.83	12	1.54	3350.00	12328.00	33700	20230913	-32.94	10550	20230103	114.22	33700	-32.94	20230913	10550	114.22	20230103	33700	-32.94	20230913	10550	114.22	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
65	20231020	090503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-250	5	-1.06	725395250	31266	5.78	23100	23350	23050	30550	16450	23500	23167.85	6.94	0	5186	25200	24350	23850	23000	22500	24100	22750	76	7050	500	15510	50	1	15144233	3521	6.94	1.89	12	0.21	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	6.61	N	054450	500	75 억		1050915	N	N	395	N	00	N
66	20231019	160500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	-1750	5	-6.93	12589695000	526885	109.41	24550	24700	23350	32800	17700	25250	23895.18	7.35	0	-62616	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3559	7.01	1.91	12	3.48	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	6.81	N	054450	500	75 억		1113724	N	N	395	N	00	N
67	20231019	150458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	-1700	5	-6.73	11506424250	480738	99.82	24550	24700	23500	32800	17700	25250	23934.70	7.35	0	-55400	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3566	7.03	1.91	12	3.17	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	6.81	N	054450	500	75 억		1113724	N	N	466	N	00	N
68	20231019	140501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	-1450	5	-5.74	10276805950	428632	89.01	24550	24700	23500	32800	17700	25250	23975.59	7.35	0	-45491	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3604	7.10	1.93	12	2.83	3350.00	12328.00	33700	20230913	-29.38	10550	20230103	125.59	33700	-29.38	20230913	10550	125.59	20230103	33700	-29.38	20230913	10550	125.59	20230103	6.81	N	054450	500	75 억		1113724	N	N	466	N	00	N
69	20231019	130457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	-1500	5	-5.94	9358619950	389921	80.97	24550	24700	23500	32800	17700	25250	24001.07	7.35	0	-32197	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3597	7.09	1.93	12	2.57	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	6.81	N	054450	500	75 억		1113724	N	N	466	N	00	N
70	20231019	120500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23650	-1600	5	-6.34	8575096500	356757	74.08	24550	24700	23500	32800	17700	25250	24035.97	7.35	0	-27280	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3582	7.06	1.92	12	2.36	3350.00	12328.00	33700	20230913	-29.82	10550	20230103	124.17	33700	-29.82	20230913	10550	124.17	20230103	33700	-29.82	20230913	10550	124.17	20230103	6.81	N	054450	500	75 억		1113724	N	N	466	N	00	N
71	20231019	110500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23800	-1450	5	-5.74	6709317800	277803	57.69	24550	24700	23700	32800	17700	25250	24151.03	7.35	0	-34580	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3604	7.10	1.93	12	1.83	3350.00	12328.00	33700	20230913	-29.38	10550	20230103	125.59	33700	-29.38	20230913	10550	125.59	20230103	33700	-29.38	20230913	10550	125.59	20230103	6.81	N	054450	500	75 억		1113724	N	N	466	N	00	N
72	20231019	100456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24300	-950	5	-3.76	4103900000	169311	35.16	24550	24700	24000	32800	17700	25250	24238.35	7.35	0	-12593	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3680	7.25	1.97	12	1.12	3350.00	12328.00	33700	20230913	-27.89	10550	20230103	130.33	33700	-27.89	20230913	10550	130.33	20230103	33700	-27.89	20230913	10550	130.33	20230103	6.81	N	054450	500	75 억		1113724	N	N	466	N	00	N
73	20231019	090501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24300	-950	5	-3.76	1119629300	45966	9.54	24550	24700	24100	32800	17700	25250	24356.22	7.35	0	-1945	26383	25816	25283	24716	24183	26100	25000	76	7550	500	16660	50	1	15144233	3680	7.25	1.97	12	0.30	3350.00	12328.00	33700	20230913	-27.89	10550	20230103	130.33	33700	-27.89	20230913	10550	130.33	20230103	33700	-27.89	20230913	10550	130.33	20230103	6.81	N	054450	500	75 억		1113724	N	N	466	N	00	N
74	20231018	160502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	-250	5	-0.98	12062342350	476689	51.63	25150	25850	24750	33150	17850	25500	25304.11	7.97	0	-90995	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3824	7.54	2.05	12	3.15	3350.00	12328.00	33700	20230913	-25.07	10550	20230103	139.34	33700	-25.07	20230913	10550	139.34	20230103	33700	-25.07	20230913	10550	139.34	20230103	6.72	N	054450	500	75 억		1207418	N	N	466	N	00	N
75	20231018	150455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	-300	5	-1.18	11084508350	437955	47.43	25150	25850	24750	33150	17850	25500	25309.24	7.97	0	-77895	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3816	7.52	2.04	12	2.89	3350.00	12328.00	33700	20230913	-25.22	10550	20230103	138.86	33700	-25.22	20230913	10550	138.86	20230103	33700	-25.22	20230913	10550	138.86	20230103	6.72	N	054450	500	75 억		1207418	N	N	0	N	00	N
76	20231018	140452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	-450	5	-1.76	10114841800	399252	43.24	25150	25850	24750	33150	17850	25500	25334.04	7.97	0	-71370	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3794	7.48	2.03	12	2.64	3350.00	12328.00	33700	20230913	-25.67	10550	20230103	137.44	33700	-25.67	20230913	10550	137.44	20230103	33700	-25.67	20230913	10550	137.44	20230103	6.72	N	054450	500	75 억		1207418	N	N	0	N	00	N
77	20231018	130450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	-400	5	-1.57	9297524500	366649	39.71	25150	25850	24750	33150	17850	25500	25357.70	7.97	0	-65568	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3801	7.49	2.04	12	2.42	3350.00	12328.00	33700	20230913	-25.52	10550	20230103	137.91	33700	-25.52	20230913	10550	137.91	20230103	33700	-25.52	20230913	10550	137.91	20230103	6.72	N	054450	500	75 억		1207418	N	N	0	N	00	N
78	20231018	120457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	-200	5	-0.78	8550683800	336999	36.50	25150	25850	24750	33150	17850	25500	25372.63	7.97	0	-54877	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3831	7.55	2.05	12	2.23	3350.00	12328.00	33700	20230913	-24.93	10550	20230103	139.81	33700	-24.93	20230913	10550	139.81	20230103	33700	-24.93	20230913	10550	139.81	20230103	6.72	N	054450	500	75 억		1207418	N	N	0	N	00	N
79	20231018	110454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	-50	5	-0.20	7411195600	291938	31.62	25150	25850	24750	33150	17850	25500	25385.78	7.97	0	-44094	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3854	7.60	2.06	12	1.93	3350.00	12328.00	33700	20230913	-24.48	10550	20230103	141.23	33700	-24.48	20230913	10550	141.23	20230103	33700	-24.48	20230913	10550	141.23	20230103	6.72	N	054450	500	75 억		1207418	N	N	0	N	00	N
80	20231018	100457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25350	-150	5	-0.59	4670116000	184905	20.03	25150	25700	24750	33150	17850	25500	25255.45	7.97	0	-28607	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3839	7.57	2.06	12	1.22	3350.00	12328.00	33700	20230913	-24.78	10550	20230103	140.28	33700	-24.78	20230913	10550	140.28	20230103	33700	-24.78	20230913	10550	140.28	20230103	6.72	N	054450	500	75 억		1207418	N	N	0	N	00	N
81	20231018	090453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	-650	5	-2.55	987316750	39439	4.27	25150	25250	24750	33150	17850	25500	25021.23	7.97	0	-444	26200	25850	25300	24950	24400	26025	25125	76	7650	500	16830	50	1	15144233	3763	7.42	2.02	12	0.26	3350.00	12328.00	33700	20230913	-26.26	10550	20230103	135.55	33700	-26.26	20230913	10550	135.55	20230103	33700	-26.26	20230913	10550	135.55	20230103	6.72	N	054450	500	75 억		1207418	N	N	0	N	00	N
82	20231017	160456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25500	1550	2	6.47	23100388900	913635	156.54	24800	25650	24750	31100	16800	23950	25283.56	7.43	0	82574	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3862	7.61	2.07	12	6.03	3350.00	12328.00	33700	20230913	-24.33	10550	20230103	141.71	33700	-24.33	20230913	10550	141.71	20230103	33700	-24.33	20230913	10550	141.71	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
83	20231017	150456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25400	1450	2	6.05	21318832850	843869	144.59	24800	25650	24750	31100	16800	23950	25263.20	7.43	0	85768	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3847	7.58	2.06	12	5.57	3350.00	12328.00	33700	20230913	-24.63	10550	20230103	140.76	33700	-24.63	20230913	10550	140.76	20230103	33700	-24.63	20230913	10550	140.76	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
84	20231017	140457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	1100	2	4.59	20011613200	792135	135.73	24800	25650	24750	31100	16800	23950	25262.88	7.43	0	74123	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3794	7.48	2.03	12	5.23	3350.00	12328.00	33700	20230913	-25.67	10550	20230103	137.44	33700	-25.67	20230913	10550	137.44	20230103	33700	-25.67	20230913	10550	137.44	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
85	20231017	130454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	1500	2	6.26	18771876950	743253	127.35	24800	25650	24750	31100	16800	23950	25256.38	7.43	0	69252	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3854	7.60	2.06	12	4.91	3350.00	12328.00	33700	20230913	-24.48	10550	20230103	141.23	33700	-24.48	20230913	10550	141.23	20230103	33700	-24.48	20230913	10550	141.23	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
86	20231017	120456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25400	1450	2	6.05	17000193200	673803	115.45	24800	25550	24750	31100	16800	23950	25230.21	7.43	0	55672	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3847	7.58	2.06	12	4.45	3350.00	12328.00	33700	20230913	-24.63	10550	20230103	140.76	33700	-24.63	20230913	10550	140.76	20230103	33700	-24.63	20230913	10550	140.76	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
87	20231017	110452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25300	1350	2	5.64	15611052800	618963	106.05	24800	25550	24750	31100	16800	23950	25221.30	7.43	0	48799	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3831	7.55	2.05	12	4.09	3350.00	12328.00	33700	20230913	-24.93	10550	20230103	139.81	33700	-24.93	20230913	10550	139.81	20230103	33700	-24.93	20230913	10550	139.81	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
88	20231017	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24950	1000	2	4.18	13132428500	520799	89.23	24800	25550	24750	31100	16800	23950	25215.92	7.43	0	1524	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3778	7.45	2.02	12	3.44	3350.00	12328.00	33700	20230913	-25.96	10550	20230103	136.49	33700	-25.96	20230913	10550	136.49	20230103	33700	-25.96	20230913	10550	136.49	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
89	20231017	090453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24950	1000	2	4.18	2628089000	105166	18.02	24800	25200	24800	31100	16800	23950	24989.91	7.43	0	-8071	25250	24600	24000	23350	22750	24300	23050	76	7150	500	15800	50	1	15144233	3778	7.45	2.02	12	0.69	3350.00	12328.00	33700	20230913	-25.96	10550	20230103	136.49	33700	-25.96	20230913	10550	136.49	20230103	33700	-25.96	20230913	10550	136.49	20230103	6.66	N	054450	500	75 억		1124910	N	N	0	N	00	N
90	20231016	160452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	-1350	5	-5.34	13843951650	577869	118.39	24600	24650	23400	32850	17750	25300	23956.03	7.56	0	-35137	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3627	7.15	1.94	12	3.82	3350.00	12328.00	33700	20230913	-28.93	10550	20230103	127.01	33700	-28.93	20230913	10550	127.01	20230103	33700	-28.93	20230913	10550	127.01	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
91	20231016	150451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	-1150	5	-4.55	12591433050	525906	107.75	24600	24650	23400	32850	17750	25300	23941.38	7.56	0	-25263	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3657	7.21	1.96	12	3.47	3350.00	12328.00	33700	20230913	-28.34	10550	20230103	128.91	33700	-28.34	20230913	10550	128.91	20230103	33700	-28.34	20230913	10550	128.91	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
92	20231016	140451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	-1550	5	-6.13	11109732950	463566	94.97	24600	24650	23400	32850	17750	25300	23964.71	7.56	0	-29193	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3597	7.09	1.93	12	3.06	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
93	20231016	130450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	-1550	5	-6.13	10021535250	417719	85.58	24600	24650	23400	32850	17750	25300	23989.90	7.56	0	-29285	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3597	7.09	1.93	12	2.76	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
94	20231016	120450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	-1800	5	-7.11	8969768950	373052	76.43	24600	24650	23450	32850	17750	25300	24043.00	7.56	0	-36600	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3559	7.01	1.91	12	2.46	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
95	20231016	110448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	-1750	5	-6.92	7580601200	314065	64.34	24600	24650	23550	32850	17750	25300	24135.63	7.56	0	-45690	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3566	7.03	1.91	12	2.07	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
96	20231016	100444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24100	-1200	5	-4.74	4305975800	176964	36.26	24600	24650	24100	32850	17750	25300	24330.41	7.56	0	-12288	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3650	7.19	1.95	12	1.17	3350.00	12328.00	33700	20230913	-28.49	10550	20230103	128.44	33700	-28.49	20230913	10550	128.44	20230103	33700	-28.49	20230913	10550	128.44	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
97	20231016	090447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	-1100	5	-4.35	1031187950	42198	8.65	24600	24600	24200	32850	17750	25300	24429.03	7.56	0	-6082	26133	25716	25283	24866	24433	25925	25075	76	7550	500	16690	50	1	15144233	3665	7.22	1.96	12	0.28	3350.00	12328.00	33700	20230913	-28.19	10550	20230103	129.38	33700	-28.19	20230913	10550	129.38	20230103	33700	-28.19	20230913	10550	129.38	20230103	6.57	N	054450	500	75 억		1145206	N	N	2561	N	00	N
98	20231012	160459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25450	450	2	1.80	17049230700	673304	83.23	25600	26100	24850	32500	17500	25000	25321.96	8.09	0	-123720	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3854	7.60	2.06	12	4.45	3350.00	12328.00	33700	20230913	-24.48	10550	20230103	141.23	33700	-24.48	20230913	10550	141.23	20230103	33700	-24.48	20230913	10550	141.23	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
99	20231012	150450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25400	400	2	1.60	15166897950	599434	74.10	25600	26100	24850	32500	17500	25000	25302.44	8.09	0	-112992	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3847	7.58	2.06	12	3.96	3350.00	12328.00	33700	20230913	-24.63	10550	20230103	140.76	33700	-24.63	20230913	10550	140.76	20230103	33700	-24.63	20230913	10550	140.76	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
100	20231012	140449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	-150	5	-0.60	13024702200	514264	63.57	25600	26100	24850	32500	17500	25000	25327.40	8.09	0	-102434	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3763	7.42	2.02	12	3.40	3350.00	12328.00	33700	20230913	-26.26	10550	20230103	135.55	33700	-26.26	20230913	10550	135.55	20230103	33700	-26.26	20230913	10550	135.55	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
101	20231012	130449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	0	3	0.00	11723630800	462102	57.12	25600	26100	24900	32500	17500	25000	25370.88	8.09	0	-97823	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3786	7.46	2.03	12	3.05	3350.00	12328.00	33700	20230913	-25.82	10550	20230103	136.97	33700	-25.82	20230913	10550	136.97	20230103	33700	-25.82	20230913	10550	136.97	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
102	20231012	120457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25050	50	2	0.20	10961420650	431615	53.36	25600	26100	24900	32500	17500	25000	25397.04	8.09	0	-93017	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3794	7.48	2.03	12	2.85	3350.00	12328.00	33700	20230913	-25.67	10550	20230103	137.44	33700	-25.67	20230913	10550	137.44	20230103	33700	-25.67	20230913	10550	137.44	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
103	20231012	110454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	0	3	0.00	10040760300	394798	48.80	25600	26100	24900	32500	17500	25000	25433.55	8.09	0	-81611	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3786	7.46	2.03	12	2.61	3350.00	12328.00	33700	20230913	-25.82	10550	20230103	136.97	33700	-25.82	20230913	10550	136.97	20230103	33700	-25.82	20230913	10550	136.97	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
104	20231012	100453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25200	200	2	0.80	8130987500	318535	39.38	25600	26100	25000	32500	17500	25000	25527.55	8.09	0	-74437	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3816	7.52	2.04	12	2.10	3350.00	12328.00	33700	20230913	-25.22	10550	20230103	138.86	33700	-25.22	20230913	10550	138.86	20230103	33700	-25.22	20230913	10550	138.86	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
105	20231012	090455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25600	600	2	2.40	3400105900	132181	16.34	25600	26100	25450	32500	17500	25000	25727.60	8.09	0	-51939	26466	25732	24766	24032	23066	26100	24400	76	7500	500	16500	50	1	15144233	3877	7.64	2.08	12	0.87	3350.00	12328.00	33700	20230913	-24.04	10550	20230103	142.65	33700	-24.04	20230913	10550	142.65	20230103	33700	-24.04	20230913	10550	142.65	20230103	6.62	N	054450	500	75 억		1225139	N	N	0	N	00	N
106	20231011	160451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	1750	2	7.53	19527010800	788837	180.50	23800	25500	23800	30200	16300	23250	24754.18	7.80	0	42254	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3786	7.46	2.03	12	5.21	3350.00	12328.00	33700	20230913	-25.82	10550	20230103	136.97	33700	-25.82	20230913	10550	136.97	20230103	33700	-25.82	20230913	10550	136.97	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
107	20231011	150451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	1850	2	7.96	18708581100	756011	172.99	23800	25500	23800	30200	16300	23250	24746.50	7.80	0	48212	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3801	7.49	2.04	12	4.99	3350.00	12328.00	33700	20230913	-25.52	10550	20230103	137.91	33700	-25.52	20230913	10550	137.91	20230103	33700	-25.52	20230913	10550	137.91	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
108	20231011	140456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25100	1850	2	7.96	16986638750	687070	157.21	23800	25500	23800	30200	16300	23250	24723.37	7.80	0	46050	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3801	7.49	2.04	12	4.54	3350.00	12328.00	33700	20230913	-25.52	10550	20230103	137.91	33700	-25.52	20230913	10550	137.91	20230103	33700	-25.52	20230913	10550	137.91	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
109	20231011	130447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	2000	2	8.60	13600860750	552010	126.31	23800	25500	23800	30200	16300	23250	24638.87	7.80	0	47230	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3824	7.54	2.05	12	3.65	3350.00	12328.00	33700	20230913	-25.07	10550	20230103	139.34	33700	-25.07	20230913	10550	139.34	20230103	33700	-25.07	20230913	10550	139.34	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
110	20231011	120457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	1600	2	6.88	10860474350	442796	101.32	23800	25000	23800	30200	16300	23250	24527.13	7.80	0	33090	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3763	7.42	2.02	12	2.92	3350.00	12328.00	33700	20230913	-26.26	10550	20230103	135.55	33700	-26.26	20230913	10550	135.55	20230103	33700	-26.26	20230913	10550	135.55	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
111	20231011	110453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	1500	2	6.45	8451275800	345814	79.13	23800	24900	23800	30200	16300	23250	24438.90	7.80	0	28881	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3748	7.39	2.01	12	2.28	3350.00	12328.00	33700	20230913	-26.56	10550	20230103	134.60	33700	-26.56	20230913	10550	134.60	20230103	33700	-26.56	20230913	10550	134.60	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
112	20231011	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	1300	2	5.59	5174245850	213199	48.78	23800	24700	23800	30200	16300	23250	24269.71	7.80	0	18194	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3718	7.33	1.99	12	1.41	3350.00	12328.00	33700	20230913	-27.15	10550	20230103	132.70	33700	-27.15	20230913	10550	132.70	20230103	33700	-27.15	20230913	10550	132.70	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
113	20231011	090452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	950	2	4.09	1600720200	66257	15.16	23800	24400	23800	30200	16300	23250	24159.69	7.80	0	-10618	24883	24066	23583	22766	22283	23825	22525	76	6950	500	15340	50	1	15144233	3665	7.22	1.96	12	0.44	3350.00	12328.00	33700	20230913	-28.19	10550	20230103	129.38	33700	-28.19	20230913	10550	129.38	20230103	33700	-28.19	20230913	10550	129.38	20230103	6.69	N	054450	500	75 억		1180651	N	N	0	N	00	N
114	20231010	160447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-800	5	-3.33	10284368700	432365	83.29	24250	24400	23100	31250	16850	24050	23787.45	7.81	0	-5033	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3521	6.94	1.89	12	2.85	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
115	20231010	150446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	-750	5	-3.12	9663507700	405693	78.15	24250	24400	23100	31250	16850	24050	23819.63	7.81	0	-6912	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3529	6.96	1.89	12	2.68	3350.00	12328.00	33700	20230913	-30.86	10550	20230103	120.85	33700	-30.86	20230913	10550	120.85	20230103	33700	-30.86	20230913	10550	120.85	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
116	20231010	140447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	-550	5	-2.29	8302834200	347364	66.91	24250	24400	23250	31250	16850	24050	23902.31	7.81	0	-3661	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3559	7.01	1.91	12	2.29	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
117	20231010	130444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	-500	5	-2.08	6926465750	288672	55.61	24250	24400	23500	31250	16850	24050	23994.20	7.81	0	-16665	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3566	7.03	1.91	12	1.91	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
118	20231010	120445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23950	-100	5	-0.42	5604993650	232939	44.87	24250	24400	23600	31250	16850	24050	24062.08	7.81	0	-18015	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3627	7.15	1.94	12	1.54	3350.00	12328.00	33700	20230913	-28.93	10550	20230103	127.01	33700	-28.93	20230913	10550	127.01	20230103	33700	-28.93	20230913	10550	127.01	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
119	20231010	110436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	200	2	0.83	4784591550	198904	38.31	24250	24400	23600	31250	16850	24050	24054.78	7.81	0	-19269	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3672	7.24	1.97	12	1.31	3350.00	12328.00	33700	20230913	-28.04	10550	20230103	129.86	33700	-28.04	20230913	10550	129.86	20230103	33700	-28.04	20230913	10550	129.86	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
120	20231010	100441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24000	-50	5	-0.21	3695134250	153792	29.62	24250	24400	23600	31250	16850	24050	24026.80	7.81	0	-36825	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3635	7.16	1.95	12	1.02	3350.00	12328.00	33700	20230913	-28.78	10550	20230103	127.49	33700	-28.78	20230913	10550	127.49	20230103	33700	-28.78	20230913	10550	127.49	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
121	20231010	090438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	-200	5	-0.83	1237742400	51244	9.87	24250	24400	23850	31250	16850	24050	24154.34	7.81	0	-25339	25016	24532	23666	23182	22316	24775	23425	76	7200	500	15870	50	1	15144233	3612	7.12	1.93	12	0.34	3350.00	12328.00	33700	20230913	-29.23	10550	20230103	126.07	33700	-29.23	20230913	10550	126.07	20230103	33700	-29.23	20230913	10550	126.07	20230103	6.59	N	054450	500	75 억		1183397	N	N	0	N	00	N
122	20231006	160444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	1200	2	5.25	12187062750	514096	55.02	22800	24150	22800	29700	16000	22850	23705.29	7.83	0	-12024	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3642	7.18	1.95	12	3.39	3350.00	12328.00	33700	20230913	-28.64	10550	20230103	127.96	33700	-28.64	20230913	10550	127.96	20230103	33700	-28.64	20230913	10550	127.96	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N
123	20231006	150436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24100	1250	2	5.47	11125695900	469974	50.30	22800	24150	22800	29700	16000	22850	23673.64	7.83	0	1567	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3650	7.19	1.95	12	3.10	3350.00	12328.00	33700	20230913	-28.49	10550	20230103	128.44	33700	-28.49	20230913	10550	128.44	20230103	33700	-28.49	20230913	10550	128.44	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N
124	20231006	140436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	1050	2	4.60	8963698700	380009	40.67	22800	24050	22800	29700	16000	22850	23588.82	7.83	0	12800	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3619	7.13	1.94	12	2.51	3350.00	12328.00	33700	20230913	-29.08	10550	20230103	126.54	33700	-29.08	20230913	10550	126.54	20230103	33700	-29.08	20230913	10550	126.54	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N
125	20231006	130434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	1000	2	4.38	7240627450	307968	32.96	22800	24000	22800	29700	16000	22850	23511.75	7.83	0	1143	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3612	7.12	1.93	12	2.03	3350.00	12328.00	33700	20230913	-29.23	10550	20230103	126.07	33700	-29.23	20230913	10550	126.07	20230103	33700	-29.23	20230913	10550	126.07	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N
126	20231006	120430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23700	850	2	3.72	6427303350	273673	29.29	22800	24000	22800	29700	16000	22850	23486.18	7.83	0	-12066	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3589	7.07	1.92	12	1.81	3350.00	12328.00	33700	20230913	-29.67	10550	20230103	124.64	33700	-29.67	20230913	10550	124.64	20230103	33700	-29.67	20230913	10550	124.64	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N
127	20231006	110428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	1050	2	4.60	5407141800	230595	24.68	22800	24000	22800	29700	16000	22850	23449.59	7.83	0	-14587	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3619	7.13	1.94	12	1.52	3350.00	12328.00	33700	20230913	-29.08	10550	20230103	126.54	33700	-29.08	20230913	10550	126.54	20230103	33700	-29.08	20230913	10550	126.54	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N
128	20231006	100432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	650	2	2.84	3038043550	130765	13.99	22800	23650	22800	29700	16000	22850	23233.91	7.83	0	-20245	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3559	7.01	1.91	12	0.86	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N
129	20231006	090428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	350	2	1.53	707653050	30733	3.29	22800	23250	22800	29700	16000	22850	23027.93	7.83	0	-7995	24816	23832	23216	22232	21616	23525	21925	76	6850	500	15080	50	1	15144233	3513	6.93	1.88	12	0.20	3350.00	12328.00	33700	20230913	-31.16	10550	20230103	119.91	33700	-31.16	20230913	10550	119.91	20230103	33700	-31.16	20230913	10550	119.91	20230103	6.76	N	054450	500	75 억		1186082	N	N	0	N	00	N