KissMeData/098120/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	160744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7920	-440	5	-5.26	450138320	56017	382.55	8370	8480	7830	10860	5860	8360	8035.58	19.38	0	-16665	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	658	9.34	1.34	12	0.67	848.00	5894.00	11390	20230904	-30.47	4900	20230103	61.63	11390	-30.47	20230904	4900	61.63	20230103	11390	-30.47	20230904	4900	61.63	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
3	20231031	150752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7900	-460	5	-5.50	426243120	52993	361.90	8370	8480	7830	10860	5860	8360	8043.21	19.38	0	-15239	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	657	9.32	1.34	12	0.64	848.00	5894.00	11390	20230904	-30.64	4900	20230103	61.22	11390	-30.64	20230904	4900	61.22	20230103	11390	-30.64	20230904	4900	61.22	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
4	20231031	140756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7900	-460	5	-5.50	364639170	45178	308.53	8370	8480	7830	10860	5860	8360	8070.98	19.38	0	-13798	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	657	9.32	1.34	12	0.54	848.00	5894.00	11390	20230904	-30.64	4900	20230103	61.22	11390	-30.64	20230904	4900	61.22	20230103	11390	-30.64	20230904	4900	61.22	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
5	20231031	130750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	-390	5	-4.67	258440400	31736	216.73	8370	8480	7920	10860	5860	8360	8143.25	19.38	0	-16689	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	663	9.40	1.35	12	0.38	848.00	5894.00	11390	20230904	-30.03	4900	20230103	62.65	11390	-30.03	20230904	4900	62.65	20230103	11390	-30.03	20230904	4900	62.65	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
6	20231031	120750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8040	-320	5	-3.83	213865070	26158	178.64	8370	8480	8040	10860	5860	8360	8175.69	19.38	0	-14084	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	668	9.48	1.36	12	0.31	848.00	5894.00	11390	20230904	-29.41	4900	20230103	64.08	11390	-29.41	20230904	4900	64.08	20230103	11390	-29.41	20230904	4900	64.08	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
7	20231031	110811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8180	-180	5	-2.15	167128500	20391	139.25	8370	8480	8100	10860	5860	8360	8195.96	19.38	0	-8869	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	680	9.65	1.39	12	0.25	848.00	5894.00	11390	20230904	-28.18	4900	20230103	66.94	11390	-28.18	20230904	4900	66.94	20230103	11390	-28.18	20230904	4900	66.94	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
8	20231031	100758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8200	-160	5	-1.91	112754160	13709	93.62	8370	8480	8150	10860	5860	8360	8224.54	19.38	0	-5170	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	682	9.67	1.39	12	0.16	848.00	5894.00	11390	20230904	-28.01	4900	20230103	67.35	11390	-28.01	20230904	4900	67.35	20230103	11390	-28.01	20230904	4900	67.35	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
9	20231031	090756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	90	2	1.08	6134230	727	4.96	8370	8480	8370	10860	5860	8360	8440.96	19.38	0	-359	8573	8466	8313	8206	8053	8520	8260	42	2500	500	5850	10	1	8312766	702	9.96	1.43	12	0.01	848.00	5894.00	11390	20230904	-25.81	4900	20230103	72.45	11390	-25.81	20230904	4900	72.45	20230103	11390	-25.81	20230904	4900	72.45	20230103	5.80	N	098120	500	41 억		1610759	N	N	0	N	00	N
10	20231030	160743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	100	2	1.21	121381910	14643	46.56	8210	8420	8160	10730	5790	8260	8289.13	19.43	0	-2977	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	695	9.86	1.42	12	0.18	848.00	5894.00	11390	20230904	-26.60	4900	20230103	70.61	11390	-26.60	20230904	4900	70.61	20230103	11390	-26.60	20230904	4900	70.61	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
11	20231030	150727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	40	2	0.48	111457020	13459	42.79	8210	8390	8160	10730	5790	8260	8281.23	19.43	0	-2897	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	690	9.79	1.41	12	0.16	848.00	5894.00	11390	20230904	-27.13	4900	20230103	69.39	11390	-27.13	20230904	4900	69.39	20230103	11390	-27.13	20230904	4900	69.39	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
12	20231030	140726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	60	2	0.73	79007580	9553	30.38	8210	8390	8160	10730	5790	8260	8270.45	19.43	0	-3132	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	692	9.81	1.41	12	0.11	848.00	5894.00	11390	20230904	-26.95	4900	20230103	69.80	11390	-26.95	20230904	4900	69.80	20230103	11390	-26.95	20230904	4900	69.80	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
13	20231030	130728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8330	70	2	0.85	76355480	9234	29.36	8210	8390	8160	10730	5790	8260	8268.95	19.43	0	-3147	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	692	9.82	1.41	12	0.11	848.00	5894.00	11390	20230904	-26.87	4900	20230103	70.00	11390	-26.87	20230904	4900	70.00	20230103	11390	-26.87	20230904	4900	70.00	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
14	20231030	120722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	130	2	1.57	67486960	8174	25.99	8210	8390	8160	10730	5790	8260	8256.30	19.43	0	-2530	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	697	9.89	1.42	12	0.10	848.00	5894.00	11390	20230904	-26.34	4900	20230103	71.22	11390	-26.34	20230904	4900	71.22	20230103	11390	-26.34	20230904	4900	71.22	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
15	20231030	110724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	60	2	0.73	49678610	6037	19.20	8210	8320	8160	10730	5790	8260	8229.02	19.43	0	-1790	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	692	9.81	1.41	12	0.07	848.00	5894.00	11390	20230904	-26.95	4900	20230103	69.80	11390	-26.95	20230904	4900	69.80	20230103	11390	-26.95	20230904	4900	69.80	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
16	20231030	100723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8290	30	2	0.36	41619310	5063	16.10	8210	8310	8160	10730	5790	8260	8220.29	19.43	0	-2081	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	689	9.78	1.41	12	0.06	848.00	5894.00	11390	20230904	-27.22	4900	20230103	69.18	11390	-27.22	20230904	4900	69.18	20230103	11390	-27.22	20230904	4900	69.18	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
17	20231030	090718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	40	2	0.48	1101230	134	0.43	8210	8300	8210	10730	5790	8260	8218.13	19.43	0	-20	8586	8422	8306	8142	8026	8365	8085	42	2470	500	5780	10	1	8312766	690	9.79	1.41	12	0.00	848.00	5894.00	11390	20230904	-27.13	4900	20230103	69.39	11390	-27.13	20230904	4900	69.39	20230103	11390	-27.13	20230904	4900	69.39	20230103	5.84	N	098120	500	41 억		1615145	N	N	0	N	00	N
18	20231027	160650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8260	-150	5	-1.78	256684690	30841	66.79	8390	8470	8190	10930	5890	8410	8322.84	19.59	0	-13587	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	687	9.74	1.40	12	0.37	848.00	5894.00	11390	20230904	-27.48	4900	20230103	68.57	11390	-27.48	20230904	4900	68.57	20230103	11390	-27.48	20230904	4900	68.57	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
19	20231027	150721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8270	-140	5	-1.66	244286560	29341	63.54	8390	8470	8190	10930	5890	8410	8325.77	19.59	0	-12750	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	687	9.75	1.40	12	0.35	848.00	5894.00	11390	20230904	-27.39	4900	20230103	68.78	11390	-27.39	20230904	4900	68.78	20230103	11390	-27.39	20230904	4900	68.78	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
20	20231027	140719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	-50	5	-0.59	237995680	28580	61.89	8390	8470	8190	10930	5890	8410	8327.35	19.59	0	-12479	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	695	9.86	1.42	12	0.34	848.00	5894.00	11390	20230904	-26.60	4900	20230103	70.61	11390	-26.60	20230904	4900	70.61	20230103	11390	-26.60	20230904	4900	70.61	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
21	20231027	130711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8290	-120	5	-1.43	192792460	23107	50.04	8390	8470	8190	10930	5890	8410	8343.47	19.59	0	-11087	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	689	9.78	1.41	12	0.28	848.00	5894.00	11390	20230904	-27.22	4900	20230103	69.18	11390	-27.22	20230904	4900	69.18	20230103	11390	-27.22	20230904	4900	69.18	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
22	20231027	120724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8430	20	2	0.24	167562310	20080	43.48	8390	8470	8190	10930	5890	8410	8344.74	19.59	0	-8820	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	701	9.94	1.43	12	0.24	848.00	5894.00	11390	20230904	-25.99	4900	20230103	72.04	11390	-25.99	20230904	4900	72.04	20230103	11390	-25.99	20230904	4900	72.04	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
23	20231027	110728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	-20	5	-0.24	156867380	18806	40.73	8390	8470	8190	10930	5890	8410	8341.35	19.59	0	-8450	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	697	9.89	1.42	12	0.23	848.00	5894.00	11390	20230904	-26.34	4900	20230103	71.22	11390	-26.34	20230904	4900	71.22	20230103	11390	-26.34	20230904	4900	71.22	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
24	20231027	100720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8190	-220	5	-2.62	121446810	14595	31.61	8390	8460	8190	10930	5890	8410	8321.12	19.59	0	-6501	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	681	9.66	1.39	12	0.18	848.00	5894.00	11390	20230904	-28.09	4900	20230103	67.14	11390	-28.09	20230904	4900	67.14	20230103	11390	-28.09	20230904	4900	67.14	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
25	20231027	090717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	-10	5	-0.12	19401540	2308	5.00	8390	8460	8390	10930	5890	8410	8406.21	19.59	0	-317	8623	8516	8343	8236	8063	8430	8150	42	2520	500	5880	10	1	8312766	698	9.91	1.43	12	0.03	848.00	5894.00	11390	20230904	-26.25	4900	20230103	71.43	11390	-26.25	20230904	4900	71.43	20230103	11390	-26.25	20230904	4900	71.43	20230103	5.76	N	098120	500	41 억		1628732	N	N	0	N	00	N
26	20231026	160709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	-250	5	-2.89	382742960	46118	121.42	8450	8450	8170	11250	6070	8660	8299.18	19.81	0	-17776	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	699	9.92	1.43	12	0.55	848.00	5894.00	11390	20230904	-26.16	4900	20230103	71.63	11390	-26.16	20230904	4900	71.63	20230103	11390	-26.16	20230904	4900	71.63	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
27	20231026	150709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	-290	5	-3.35	367361820	44284	116.60	8450	8450	8170	11250	6070	8660	8295.59	19.81	0	-17331	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	696	9.87	1.42	12	0.53	848.00	5894.00	11390	20230904	-26.51	4900	20230103	70.82	11390	-26.51	20230904	4900	70.82	20230103	11390	-26.51	20230904	4900	70.82	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
28	20231026	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	-360	5	-4.16	312261480	37646	99.12	8450	8450	8170	11250	6070	8660	8294.68	19.81	0	-13766	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	690	9.79	1.41	12	0.45	848.00	5894.00	11390	20230904	-27.13	4900	20230103	69.39	11390	-27.13	20230904	4900	69.39	20230103	11390	-27.13	20230904	4900	69.39	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
29	20231026	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	-310	5	-3.58	290996200	35079	92.36	8450	8450	8170	11250	6070	8660	8295.45	19.81	0	-12091	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	694	9.85	1.42	12	0.42	848.00	5894.00	11390	20230904	-26.69	4900	20230103	70.41	11390	-26.69	20230904	4900	70.41	20230103	11390	-26.69	20230904	4900	70.41	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
30	20231026	120707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	-340	5	-3.93	260909800	31489	82.91	8450	8450	8170	11250	6070	8660	8285.74	19.81	0	-10228	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	692	9.81	1.41	12	0.38	848.00	5894.00	11390	20230904	-26.95	4900	20230103	69.80	11390	-26.95	20230904	4900	69.80	20230103	11390	-26.95	20230904	4900	69.80	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
31	20231026	110715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8380	-280	5	-3.23	236079220	28487	75.00	8450	8450	8170	11250	6070	8660	8287.26	19.81	0	-8749	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	697	9.88	1.42	12	0.34	848.00	5894.00	11390	20230904	-26.43	4900	20230103	71.02	11390	-26.43	20230904	4900	71.02	20230103	11390	-26.43	20230904	4900	71.02	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
32	20231026	100713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	-250	5	-2.89	158532850	19144	50.40	8450	8450	8170	11250	6070	8660	8281.07	19.81	0	-7167	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	699	9.92	1.43	12	0.23	848.00	5894.00	11390	20230904	-26.16	4900	20230103	71.63	11390	-26.16	20230904	4900	71.63	20230103	11390	-26.16	20230904	4900	71.63	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
33	20231026	090709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	-260	5	-3.00	21245960	2532	6.67	8450	8450	8300	11250	6070	8660	8390.98	19.81	0	-667	9133	8896	8753	8516	8373	8825	8445	42	2590	500	6060	10	1	8312766	698	9.91	1.43	12	0.03	848.00	5894.00	11390	20230904	-26.25	4900	20230103	71.43	11390	-26.25	20230904	4900	71.43	20230103	11390	-26.25	20230904	4900	71.43	20230103	5.58	N	098120	500	41 억		1646445	N	N	0	N	00	N
34	20231025	160713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8660	-220	5	-2.48	331951920	37857	41.60	8980	8990	8610	11540	6220	8880	8768.59	20.03	0	-17650	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	720	10.21	1.47	12	0.46	848.00	5894.00	11390	20230904	-23.97	4840	20221021	78.93	11390	-23.97	20230904	4900	76.73	20230103	11390	-23.97	20230904	4900	76.73	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
35	20231025	150712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8690	-190	5	-2.14	319713860	36445	40.05	8980	8990	8610	11540	6220	8880	8772.50	20.03	0	-17080	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	722	10.25	1.47	12	0.44	848.00	5894.00	11390	20230904	-23.71	4840	20221021	79.55	11390	-23.71	20230904	4900	77.35	20230103	11390	-23.71	20230904	4900	77.35	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
36	20231025	140708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	-160	5	-1.80	287826910	32764	36.00	8980	8990	8610	11540	6220	8880	8784.85	20.03	0	-15700	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	725	10.28	1.48	12	0.39	848.00	5894.00	11390	20230904	-23.44	4840	20221021	80.17	11390	-23.44	20230904	4900	77.96	20230103	11390	-23.44	20230904	4900	77.96	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
37	20231025	130709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	-160	5	-1.80	197824040	22457	24.68	8980	8990	8690	11540	6220	8880	8809.01	20.03	0	-11218	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	725	10.28	1.48	12	0.27	848.00	5894.00	11390	20230904	-23.44	4840	20221021	80.17	11390	-23.44	20230904	4900	77.96	20230103	11390	-23.44	20230904	4900	77.96	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
38	20231025	120708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8810	-70	5	-0.79	151325600	17133	18.83	8980	8990	8700	11540	6220	8880	8832.41	20.03	0	-8504	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	732	10.39	1.49	12	0.21	848.00	5894.00	11390	20230904	-22.65	4840	20221021	82.02	11390	-22.65	20230904	4900	79.80	20230103	11390	-22.65	20230904	4900	79.80	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
39	20231025	110710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	-50	5	-0.56	133770910	15142	16.64	8980	8990	8700	11540	6220	8880	8834.43	20.03	0	-8045	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	734	10.41	1.50	12	0.18	848.00	5894.00	11390	20230904	-22.48	4840	20221021	82.44	11390	-22.48	20230904	4900	80.20	20230103	11390	-22.48	20230904	4900	80.20	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
40	20231025	100711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	-10	5	-0.11	80520440	9104	10.00	8980	8990	8750	11540	6220	8880	8844.51	20.03	0	-4957	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	737	10.46	1.50	12	0.11	848.00	5894.00	11390	20230904	-22.12	4840	20221021	83.26	11390	-22.12	20230904	4900	81.02	20230103	11390	-22.12	20230904	4900	81.02	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
41	20231025	090706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	-130	5	-1.46	32606330	3693	4.06	8980	8990	8750	11540	6220	8880	8829.23	20.03	0	-2574	9300	9090	8670	8460	8040	9195	8565	42	2660	500	6210	10	1	8312766	727	10.32	1.48	12	0.04	848.00	5894.00	11390	20230904	-23.18	4840	20221021	80.79	11390	-23.18	20230904	4900	78.57	20230103	11390	-23.18	20230904	4900	78.57	20230103	5.66	N	098120	500	41 억		1664692	N	N	0	N	00	N
42	20231024	160654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	590	2	7.12	777469860	90987	150.43	8330	8880	8250	10770	5810	8290	8541.79	19.96	0	4747	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	738	10.47	1.51	12	1.09	848.00	5894.00	11390	20230904	-22.04	4840	20221021	83.47	11390	-22.04	20230904	4900	81.22	20230103	11390	-22.04	20230904	4900	81.22	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
43	20231024	150705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	550	2	6.63	738697630	86610	143.20	8330	8840	8250	10770	5810	8290	8529.01	19.96	0	5260	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	735	10.42	1.50	12	1.04	848.00	5894.00	11390	20230904	-22.39	4840	20221021	82.64	11390	-22.39	20230904	4900	80.41	20230103	11390	-22.39	20230904	4900	80.41	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
44	20231024	140650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	390	2	4.70	613792500	72368	119.65	8330	8730	8250	10770	5810	8290	8481.55	19.96	0	-636	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	722	10.24	1.47	12	0.87	848.00	5894.00	11390	20230904	-23.79	4840	20221021	79.34	11390	-23.79	20230904	4900	77.14	20230103	11390	-23.79	20230904	4900	77.14	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
45	20231024	130658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	320	2	3.86	576472910	68038	112.49	8330	8730	8250	10770	5810	8290	8472.81	19.96	0	-2300	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	716	10.15	1.46	12	0.82	848.00	5894.00	11390	20230904	-24.41	4840	20221021	77.89	11390	-24.41	20230904	4900	75.71	20230103	11390	-24.41	20230904	4900	75.71	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
46	20231024	120704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	220	2	2.65	398135780	47324	78.24	8330	8540	8250	10770	5810	8290	8412.98	19.96	0	281	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	707	10.04	1.44	12	0.57	848.00	5894.00	11390	20230904	-25.29	4840	20221021	75.83	11390	-25.29	20230904	4900	73.67	20230103	11390	-25.29	20230904	4900	73.67	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
47	20231024	110659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	30	2	0.36	322083750	38319	63.35	8330	8540	8250	10770	5810	8290	8405.33	19.96	0	-981	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	692	9.81	1.41	12	0.46	848.00	5894.00	11390	20230904	-26.95	4840	20221021	71.90	11390	-26.95	20230904	4900	69.80	20230103	11390	-26.95	20230904	4900	69.80	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
48	20231024	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	210	2	2.53	190404090	22516	37.23	8330	8540	8330	10770	5810	8290	8456.39	19.96	0	7415	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	707	10.02	1.44	12	0.27	848.00	5894.00	11390	20230904	-25.37	4840	20221021	75.62	11390	-25.37	20230904	4900	73.47	20230103	11390	-25.37	20230904	4900	73.47	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
49	20231024	090658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	220	2	2.65	3467950	411	0.68	8330	8510	8330	10770	5810	8290	8437.83	19.96	0	21	8803	8546	8363	8106	7923	8675	8235	42	2480	500	5800	10	1	8312766	707	10.04	1.44	12	0.00	848.00	5894.00	11390	20230904	-25.29	4840	20221021	75.83	11390	-25.29	20230904	4900	73.67	20230103	11390	-25.29	20230904	4900	73.67	20230103	5.71	N	098120	500	41 억		1659609	N	N	0	N	00	N
50	20231023	160649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8290	-60	5	-0.72	503839980	60111	86.61	8200	8620	8180	10850	5850	8350	8382.21	19.97	0	-250	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	689	9.78	1.41	12	0.72	848.00	5894.00	11390	20230904	-27.22	4840	20221021	71.28	11390	-27.22	20230904	4900	69.18	20230103	11390	-27.22	20230904	4900	69.18	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
51	20231023	150653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8240	-110	5	-1.32	479595750	57186	82.40	8200	8620	8180	10850	5850	8350	8386.59	19.97	0	1023	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	685	9.72	1.40	12	0.69	848.00	5894.00	11390	20230904	-27.66	4840	20221021	70.25	11390	-27.66	20230904	4900	68.16	20230103	11390	-27.66	20230904	4900	68.16	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
52	20231023	140651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	10	2	0.12	343350230	40661	58.59	8200	8620	8200	10850	5850	8350	8444.22	19.97	0	-2657	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	695	9.86	1.42	12	0.49	848.00	5894.00	11390	20230904	-26.60	4840	20221021	72.73	11390	-26.60	20230904	4900	70.61	20230103	11390	-26.60	20230904	4900	70.61	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
53	20231023	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	50	2	0.60	299106940	35360	50.95	8200	8620	8200	10850	5850	8350	8458.91	19.97	0	1779	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	698	9.91	1.43	12	0.43	848.00	5894.00	11390	20230904	-26.25	4840	20221021	73.55	11390	-26.25	20230904	4900	71.43	20230103	11390	-26.25	20230904	4900	71.43	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
54	20231023	120649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8330	-20	5	-0.24	285175190	33693	48.55	8200	8620	8200	10850	5850	8350	8463.93	19.97	0	2193	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	692	9.82	1.41	12	0.41	848.00	5894.00	11390	20230904	-26.87	4840	20221021	72.11	11390	-26.87	20230904	4900	70.00	20230103	11390	-26.87	20230904	4900	70.00	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
55	20231023	110648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	170	2	2.04	245212950	28933	41.69	8200	8620	8200	10850	5850	8350	8475.20	19.97	0	6549	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	708	10.05	1.45	12	0.35	848.00	5894.00	11390	20230904	-25.20	4840	20221021	76.03	11390	-25.20	20230904	4900	73.88	20230103	11390	-25.20	20230904	4900	73.88	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
56	20231023	100642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	240	2	2.87	220347520	26014	37.48	8200	8620	8200	10850	5850	8350	8470.34	19.97	0	6450	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	714	10.13	1.46	12	0.31	848.00	5894.00	11390	20230904	-24.58	4840	20221021	77.48	11390	-24.58	20230904	4900	75.31	20230103	11390	-24.58	20230904	4900	75.31	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
57	20231023	090657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8300	-50	5	-0.60	42402500	5120	7.38	8200	8470	8200	10850	5850	8350	8281.74	19.97	0	92	8930	8640	8370	8080	7810	8505	7945	42	2500	500	5840	10	1	8312766	690	9.79	1.41	12	0.06	848.00	5894.00	11390	20230904	-27.13	4840	20221021	71.49	11390	-27.13	20230904	4900	69.39	20230103	11390	-27.13	20230904	4900	69.39	20230103	6.05	N	098120	500	41 억		1659740	N	N	0	N	00	N
58	20231020	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-140	5	-1.65	578183240	69299	71.08	8400	8660	8100	11030	5950	8490	8343.29	20.00	0	-3686	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	694	9.85	1.42	12	0.83	848.00	5894.00	11390	20230904	-26.69	4840	20221021	72.52	11390	-26.69	20230904	4900	70.41	20230103	11390	-26.69	20230904	4840	72.52	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
59	20231020	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8470	-20	5	-0.24	548310140	65731	67.42	8400	8660	8100	11030	5950	8490	8341.73	20.00	0	-3828	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	704	9.99	1.44	12	0.79	848.00	5894.00	11390	20230904	-25.64	4840	20221021	75.00	11390	-25.64	20230904	4900	72.86	20230103	11390	-25.64	20230904	4840	75.00	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
60	20231020	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	120	2	1.41	456450730	54936	56.35	8400	8660	8100	11030	5950	8490	8308.77	20.00	0	-1771	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	716	10.15	1.46	12	0.66	848.00	5894.00	11390	20230904	-24.41	4840	20221021	77.89	11390	-24.41	20230904	4900	75.71	20230103	11390	-24.41	20230904	4840	77.89	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
61	20231020	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	40	2	0.47	368283760	44663	45.81	8400	8530	8100	11030	5950	8490	8245.83	20.00	0	750	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	709	10.06	1.45	12	0.54	848.00	5894.00	11390	20230904	-25.11	4840	20221021	76.24	11390	-25.11	20230904	4900	74.08	20230103	11390	-25.11	20230904	4840	76.24	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
62	20231020	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-200	5	-2.36	285646300	34804	35.70	8400	8430	8100	11030	5950	8490	8207.28	20.00	0	1481	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	689	9.78	1.41	12	0.42	848.00	5894.00	11390	20230904	-27.22	4840	20221021	71.28	11390	-27.22	20230904	4900	69.18	20230103	11390	-27.22	20230904	4840	71.28	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
63	20231020	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8300	-190	5	-2.24	259976920	31673	32.49	8400	8430	8100	11030	5950	8490	8208.15	20.00	0	1519	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	690	9.79	1.41	12	0.38	848.00	5894.00	11390	20230904	-27.13	4840	20221021	71.49	11390	-27.13	20230904	4900	69.39	20230103	11390	-27.13	20230904	4840	71.49	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
64	20231020	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	-310	5	-3.65	155331290	18835	19.32	8400	8430	8100	11030	5950	8490	8246.94	20.00	0	-2149	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	680	9.65	1.39	12	0.23	848.00	5894.00	11390	20230904	-28.18	4840	20221021	69.01	11390	-28.18	20230904	4900	66.94	20230103	11390	-28.18	20230904	4840	69.01	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
65	20231020	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8350	-140	5	-1.65	52597270	6324	6.49	8400	8430	8200	11030	5950	8490	8317.06	20.00	0	306	9190	8840	8650	8300	8110	8745	8205	42	2540	500	5940	10	1	8312766	694	9.85	1.42	12	0.08	848.00	5894.00	11390	20230904	-26.69	4840	20221021	72.52	11390	-26.69	20230904	4900	70.41	20230103	11390	-26.69	20230904	4840	72.52	20221021	6.45	N	098120	500	41 억		1662241	N	N	0	N	00	N
66	20231019	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8490	-650	5	-7.11	839827710	96976	91.86	8910	9000	8460	11880	6400	9140	8660.21	20.19	0	-16104	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	706	10.01	1.44	12	1.17	848.00	5894.00	11390	20230904	-25.46	4700	20221017	80.64	11390	-25.46	20230904	4900	73.27	20230103	11390	-25.46	20230904	4840	75.41	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
67	20231019	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	-610	5	-6.67	808523310	93290	88.37	8910	9000	8460	11880	6400	9140	8666.77	20.19	0	-14766	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	709	10.06	1.45	12	1.12	848.00	5894.00	11390	20230904	-25.11	4700	20221017	81.49	11390	-25.11	20230904	4900	74.08	20230103	11390	-25.11	20230904	4840	76.24	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
68	20231019	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-580	5	-6.35	722115680	83114	78.73	8910	9000	8490	11880	6400	9140	8688.26	20.19	0	-12430	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	712	10.09	1.45	12	1.00	848.00	5894.00	11390	20230904	-24.85	4700	20221017	82.13	11390	-24.85	20230904	4900	74.69	20230103	11390	-24.85	20230904	4840	76.86	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
69	20231019	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-500	5	-5.47	650954700	74771	70.83	8910	9000	8490	11880	6400	9140	8705.98	20.19	0	-11267	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	718	10.19	1.47	12	0.90	848.00	5894.00	11390	20230904	-24.14	4700	20221017	83.83	11390	-24.14	20230904	4900	76.33	20230103	11390	-24.14	20230904	4840	78.51	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
70	20231019	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8620	-520	5	-5.69	554042030	63429	60.09	8910	9000	8550	11880	6400	9140	8734.84	20.19	0	-10798	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	717	10.17	1.46	12	0.76	848.00	5894.00	11390	20230904	-24.32	4700	20221017	83.40	11390	-24.32	20230904	4900	75.92	20230103	11390	-24.32	20230904	4840	78.10	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
71	20231019	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8690	-450	5	-4.92	362157170	41195	39.02	8910	9000	8630	11880	6400	9140	8791.29	20.19	0	-5602	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	722	10.25	1.47	12	0.50	848.00	5894.00	11390	20230904	-23.71	4700	20221017	84.89	11390	-23.71	20230904	4900	77.35	20230103	11390	-23.71	20230904	4840	79.55	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
72	20231019	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-240	5	-2.63	201550670	22848	21.64	8910	9000	8760	11880	6400	9140	8821.37	20.19	0	-2625	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	740	10.50	1.51	12	0.27	848.00	5894.00	11390	20230904	-21.86	4700	20221017	89.36	11390	-21.86	20230904	4900	81.63	20230103	11390	-21.86	20230904	4840	83.88	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
73	20231019	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	-280	5	-3.06	20995420	2365	2.24	8910	9000	8830	11880	6400	9140	8877.56	20.19	0	-1666	9700	9420	9170	8890	8640	9295	8765	42	2740	500	6390	10	1	8312766	737	10.45	1.50	12	0.03	848.00	5894.00	11390	20230904	-22.21	4700	20221017	88.51	11390	-22.21	20230904	4900	80.82	20230103	11390	-22.21	20230904	4840	83.06	20221021	6.37	N	098120	500	41 억		1678040	N	N	0	N	00	N
74	20231018	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-350	5	-3.69	960934870	105550	110.38	9310	9450	8920	12330	6650	9490	9104.07	20.35	0	-13781	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	760	10.78	1.55	12	1.27	848.00	5894.00	11390	20230904	-19.75	4700	20221017	94.47	11390	-19.75	20230904	4900	86.53	20230103	11390	-19.75	20230904	4840	88.84	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
75	20231018	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-340	5	-3.58	883589780	97063	101.50	9310	9450	8920	12330	6650	9490	9103.26	20.35	0	-11608	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	761	10.79	1.55	12	1.17	848.00	5894.00	11390	20230904	-19.67	4700	20221017	94.68	11390	-19.67	20230904	4900	86.73	20230103	11390	-19.67	20230904	4840	89.05	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
76	20231018	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-480	5	-5.06	785614440	86306	90.25	9310	9450	8920	12330	6650	9490	9102.66	20.35	0	-5566	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	749	10.62	1.53	12	1.04	848.00	5894.00	11390	20230904	-20.90	4700	20221017	91.70	11390	-20.90	20230904	4900	83.88	20230103	11390	-20.90	20230904	4840	86.16	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
77	20231018	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-490	5	-5.16	700694430	76829	80.34	9310	9450	8920	12330	6650	9490	9120.18	20.35	0	1068	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	748	10.61	1.53	12	0.92	848.00	5894.00	11390	20230904	-20.98	4700	20221017	91.49	11390	-20.98	20230904	4900	83.67	20230103	11390	-20.98	20230904	4840	85.95	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
78	20231018	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-390	5	-4.11	447133480	48615	50.84	9310	9450	9070	12330	6650	9490	9197.44	20.35	0	-2714	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	756	10.73	1.54	12	0.58	848.00	5894.00	11390	20230904	-20.11	4700	20221017	93.62	11390	-20.11	20230904	4900	85.71	20230103	11390	-20.11	20230904	4840	88.02	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
79	20231018	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-250	5	-2.63	246793130	26690	27.91	9310	9450	9170	12330	6650	9490	9246.65	20.35	0	-4781	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	768	10.90	1.57	12	0.32	848.00	5894.00	11390	20230904	-18.88	4700	20221017	96.60	11390	-18.88	20230904	4900	88.57	20230103	11390	-18.88	20230904	4840	90.91	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
80	20231018	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-270	5	-2.85	165098950	17829	18.64	9310	9450	9170	12330	6650	9490	9260.14	20.35	0	-6868	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	766	10.87	1.56	12	0.21	848.00	5894.00	11390	20230904	-19.05	4700	20221017	96.17	11390	-19.05	20230904	4900	88.16	20230103	11390	-19.05	20230904	4840	90.50	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
81	20231018	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-240	5	-2.53	37728870	4085	4.27	9310	9450	9170	12330	6650	9490	9235.95	20.35	0	-1483	9983	9736	9343	9096	8703	9860	9220	42	2840	500	6640	10	1	8312766	769	10.91	1.57	12	0.05	848.00	5894.00	11390	20230904	-18.79	4700	20221017	96.81	11390	-18.79	20230904	4900	88.78	20230103	11390	-18.79	20230904	4840	91.12	20221021	6.04	N	098120	500	41 억		1691613	N	N	0	N	00	N
82	20231017	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	410	2	4.52	891253930	95570	67.75	9350	9590	8950	11800	6360	9080	9325.64	20.54	0	-15574	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	789	11.19	1.61	12	1.15	848.00	5894.00	11390	20230904	-16.68	4430	20221013	114.22	11390	-16.68	20230904	4900	93.67	20230103	11390	-16.68	20230904	4700	101.91	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
83	20231017	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	350	2	3.85	866759770	92981	65.91	9350	9590	8950	11800	6360	9080	9321.90	20.54	0	-14834	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	784	11.12	1.60	12	1.12	848.00	5894.00	11390	20230904	-17.21	4430	20221013	112.87	11390	-17.21	20230904	4900	92.45	20230103	11390	-17.21	20230904	4700	100.64	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
84	20231017	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	380	2	4.19	791454250	85028	60.27	9350	9590	8950	11800	6360	9080	9308.16	20.54	0	-13504	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	786	11.16	1.61	12	1.02	848.00	5894.00	11390	20230904	-16.94	4430	20221013	113.54	11390	-16.94	20230904	4900	93.06	20230103	11390	-16.94	20230904	4700	101.28	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
85	20231017	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	450	2	4.96	689371050	74205	52.60	9350	9590	8950	11800	6360	9080	9290.09	20.54	0	-10937	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	792	11.24	1.62	12	0.89	848.00	5894.00	11390	20230904	-16.33	4430	20221013	115.12	11390	-16.33	20230904	4900	94.49	20230103	11390	-16.33	20230904	4700	102.77	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
86	20231017	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	180	2	1.98	402809190	43855	31.09	9350	9400	8950	11800	6360	9080	9185.02	20.54	0	-7462	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	770	10.92	1.57	12	0.53	848.00	5894.00	11390	20230904	-18.70	4430	20221013	109.03	11390	-18.70	20230904	4900	88.98	20230103	11390	-18.70	20230904	4700	97.02	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
87	20231017	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	160	2	1.76	337341360	36763	26.06	9350	9400	8950	11800	6360	9080	9176.11	20.54	0	-7388	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	768	10.90	1.57	12	0.44	848.00	5894.00	11390	20230904	-18.88	4430	20221013	108.58	11390	-18.88	20230904	4900	88.57	20230103	11390	-18.88	20230904	4700	96.60	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
88	20231017	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	20	2	0.22	205448470	22494	15.95	9350	9400	8950	11800	6360	9080	9133.48	20.54	0	-10128	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	756	10.73	1.54	12	0.27	848.00	5894.00	11390	20230904	-20.11	4430	20221013	105.42	11390	-20.11	20230904	4900	85.71	20230103	11390	-20.11	20230904	4700	93.62	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
89	20231017	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	190	2	2.09	64350140	6930	4.91	9350	9400	9140	11800	6360	9080	9285.73	20.54	0	-4547	9986	9532	9026	8572	8066	9760	8800	42	2720	500	6350	10	1	8312766	771	10.93	1.57	12	0.08	848.00	5894.00	11390	20230904	-18.61	4430	20221013	109.26	11390	-18.61	20230904	4900	89.18	20230103	11390	-18.61	20230904	4700	97.23	20221017	6.18	N	098120	500	41 억		1707443	N	N	0	N	00	N
90	20231016	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	160	2	1.79	1284287520	141004	237.66	8920	9480	8520	11590	6250	8920	9108.19	20.97	0	-35820	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	755	10.71	1.54	12	1.70	848.00	5894.00	11390	20230904	-20.28	4430	20221013	104.97	11390	-20.28	20230904	4900	85.31	20230103	11390	-20.28	20230904	4700	93.19	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
91	20231016	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	110	2	1.23	1258621600	138170	232.88	8920	9480	8520	11590	6250	8920	9109.22	20.97	0	-35195	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	751	10.65	1.53	12	1.66	848.00	5894.00	11390	20230904	-20.72	4430	20221013	103.84	11390	-20.72	20230904	4900	84.29	20230103	11390	-20.72	20230904	4700	92.13	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
92	20231016	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	70	2	0.78	1192073380	130760	220.39	8920	9480	8520	11590	6250	8920	9116.50	20.97	0	-32593	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	747	10.60	1.53	12	1.57	848.00	5894.00	11390	20230904	-21.07	4430	20221013	102.93	11390	-21.07	20230904	4900	83.47	20230103	11390	-21.07	20230904	4700	91.28	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
93	20231016	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	0	3	0.00	1161414680	127323	214.60	8920	9480	8520	11590	6250	8920	9121.80	20.97	0	-31207	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	741	10.52	1.51	12	1.53	848.00	5894.00	11390	20230904	-21.69	4430	20221013	101.35	11390	-21.69	20230904	4900	82.04	20230103	11390	-21.69	20230904	4700	89.79	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
94	20231016	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-20	5	-0.22	1139243950	124828	210.39	8920	9480	8520	11590	6250	8920	9126.51	20.97	0	-30364	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	740	10.50	1.51	12	1.50	848.00	5894.00	11390	20230904	-21.86	4430	20221013	100.90	11390	-21.86	20230904	4900	81.63	20230103	11390	-21.86	20230904	4700	89.36	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
95	20231016	110623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-40	5	-0.45	1073799970	117484	198.01	8920	9480	8520	11590	6250	8920	9139.97	20.97	0	-28989	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	738	10.47	1.51	12	1.41	848.00	5894.00	11390	20230904	-22.04	4430	20221013	100.45	11390	-22.04	20230904	4900	81.22	20230103	11390	-22.04	20230904	4700	88.94	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
96	20231016	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	380	2	4.26	864712220	94403	159.11	8920	9480	8520	11590	6250	8920	9159.80	20.97	0	-15972	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	773	10.97	1.58	12	1.14	848.00	5894.00	11390	20230904	-18.35	4430	20221013	109.93	11390	-18.35	20230904	4900	89.80	20230103	11390	-18.35	20230904	4700	97.87	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
97	20231016	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-260	5	-2.91	86192210	9999	16.85	8920	8920	8520	11590	6250	8920	8620.08	20.97	0	-1628	9346	9132	8966	8752	8586	9050	8670	42	2670	500	6240	10	1	8312766	720	10.21	1.47	12	0.12	848.00	5894.00	11390	20230904	-23.97	4430	20221013	95.49	11390	-23.97	20230904	4900	76.73	20230103	11390	-23.97	20230904	4700	84.26	20221017	6.17	N	098120	500	41 억		1742887	N	N	0	N	00	N
98	20231012	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	390	2	4.48	582820150	64516	100.03	8800	9120	8800	11310	6090	8700	9033.67	21.07	0	-11428	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	756	10.72	1.54	12	0.78	848.00	5894.00	11390	20230904	-20.19	4430	20221013	105.19	11390	-20.19	20230904	4900	85.51	20230103	11390	-20.19	20230904	4430	105.19	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
99	20231012	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	350	2	4.02	550773960	60998	94.57	8800	9120	8800	11310	6090	8700	9029.38	21.07	0	-10961	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	752	10.67	1.54	12	0.73	848.00	5894.00	11390	20230904	-20.54	4430	20221013	104.29	11390	-20.54	20230904	4900	84.69	20230103	11390	-20.54	20230904	4430	104.29	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
100	20231012	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	420	2	4.83	465660970	51619	80.03	8800	9120	8800	11310	6090	8700	9021.12	21.07	0	-7991	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	758	10.75	1.55	12	0.62	848.00	5894.00	11390	20230904	-19.93	4430	20221013	105.87	11390	-19.93	20230904	4900	86.12	20230103	11390	-19.93	20230904	4430	105.87	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
101	20231012	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	350	2	4.02	364278960	40428	62.68	8800	9120	8800	11310	6090	8700	9010.56	21.07	0	-4645	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	752	10.67	1.54	12	0.49	848.00	5894.00	11390	20230904	-20.54	4430	20221013	104.29	11390	-20.54	20230904	4900	84.69	20230103	11390	-20.54	20230904	4430	104.29	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
102	20231012	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	360	2	4.14	354729600	39371	61.04	8800	9120	8800	11310	6090	8700	9009.92	21.07	0	-5171	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	753	10.68	1.54	12	0.47	848.00	5894.00	11390	20230904	-20.46	4430	20221013	104.51	11390	-20.46	20230904	4900	84.90	20230103	11390	-20.46	20230904	4430	104.51	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
103	20231012	110634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	300	2	3.45	334630880	37150	57.60	8800	9120	8800	11310	6090	8700	9007.56	21.07	0	-4161	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	748	10.61	1.53	12	0.45	848.00	5894.00	11390	20230904	-20.98	4430	20221013	103.16	11390	-20.98	20230904	4900	83.67	20230103	11390	-20.98	20230904	4430	103.16	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
104	20231012	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	400	2	4.60	291121620	32327	50.12	8800	9120	8800	11310	6090	8700	9005.53	21.07	0	-2314	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	756	10.73	1.54	12	0.39	848.00	5894.00	11390	20230904	-20.11	4430	20221013	105.42	11390	-20.11	20230904	4900	85.71	20230103	11390	-20.11	20230904	4430	105.42	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
105	20231012	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	320	2	3.68	118068650	13220	20.50	8800	9050	8800	11310	6090	8700	8931.06	21.07	0	-1070	9060	8880	8720	8540	8380	8970	8630	42	2610	500	6090	10	1	8312766	750	10.64	1.53	12	0.16	848.00	5894.00	11390	20230904	-20.81	4430	20221013	103.61	11390	-20.81	20230904	4900	84.08	20230103	11390	-20.81	20230904	4430	103.61	20221013	6.04	N	098120	500	41 억		1751739	N	N	0	N	00	N
106	20231011	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	370	2	4.44	565341360	64399	78.84	8560	8900	8560	10820	5840	8330	8778.80	21.08	0	-671	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	723	10.26	1.48	12	0.77	848.00	5894.00	11390	20230904	-23.62	4430	20221013	96.39	11390	-23.62	20230904	4900	77.55	20230103	11390	-23.62	20230904	4430	96.39	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
107	20231011	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	380	2	4.56	529887590	60314	73.84	8560	8900	8560	10820	5840	8330	8785.56	21.08	0	611	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	724	10.27	1.48	12	0.73	848.00	5894.00	11390	20230904	-23.53	4430	20221013	96.61	11390	-23.53	20230904	4900	77.76	20230103	11390	-23.53	20230904	4430	96.61	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
108	20231011	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	430	2	5.16	488436540	55565	68.02	8560	8900	8560	10820	5840	8330	8790.45	21.08	0	3421	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	728	10.33	1.49	12	0.67	848.00	5894.00	11390	20230904	-23.09	4430	20221013	97.74	11390	-23.09	20230904	4900	78.78	20230103	11390	-23.09	20230904	4430	97.74	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
109	20231011	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	520	2	6.24	441034440	50174	61.42	8560	8900	8560	10820	5840	8330	8790.19	21.08	0	6910	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	736	10.44	1.50	12	0.60	848.00	5894.00	11390	20230904	-22.30	4430	20221013	99.77	11390	-22.30	20230904	4900	80.61	20230103	11390	-22.30	20230904	4430	99.77	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
110	20231011	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	530	2	6.36	368086650	41949	51.36	8560	8880	8560	10820	5840	8330	8774.73	21.08	0	7291	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	737	10.45	1.50	12	0.50	848.00	5894.00	11390	20230904	-22.21	4430	20221013	100.00	11390	-22.21	20230904	4900	80.82	20230103	11390	-22.21	20230904	4430	100.00	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
111	20231011	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	480	2	5.76	313500550	35772	43.79	8560	8840	8560	10820	5840	8330	8763.97	21.08	0	7353	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	732	10.39	1.49	12	0.43	848.00	5894.00	11390	20230904	-22.65	4430	20221013	98.87	11390	-22.65	20230904	4900	79.80	20230103	11390	-22.65	20230904	4430	98.87	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
112	20231011	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	450	2	5.40	242194500	27652	33.85	8560	8840	8560	10820	5840	8330	8758.82	21.08	0	4434	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	730	10.35	1.49	12	0.33	848.00	5894.00	11390	20230904	-22.91	4430	20221013	98.19	11390	-22.91	20230904	4900	79.18	20230103	11390	-22.91	20230904	4430	98.19	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
113	20231011	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	500	2	6.00	60649050	6955	8.51	8560	8840	8560	10820	5840	8330	8720.77	21.08	0	497	9223	8776	8523	8076	7823	8650	7950	42	2490	500	5830	10	1	8312766	734	10.41	1.50	12	0.08	848.00	5894.00	11390	20230904	-22.48	4430	20221013	99.32	11390	-22.48	20230904	4900	80.20	20230103	11390	-22.48	20230904	4430	99.32	20221013	6.78	N	098120	500	41 억		1752410	N	N	0	N	00	N
114	20231010	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-50	5	-0.60	704784940	81649	54.34	8670	8970	8270	10890	5870	8380	8631.95	21.17	0	-6095	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	692	9.82	1.41	12	0.98	848.00	5894.00	11390	20230904	-26.87	4430	20221013	88.04	11390	-26.87	20230904	4900	70.00	20230103	11390	-26.87	20230904	4430	88.04	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
115	20231010	150620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-40	5	-0.48	683220660	79068	52.62	8670	8970	8270	10890	5870	8380	8640.99	21.17	0	-5513	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	693	9.83	1.41	12	0.95	848.00	5894.00	11390	20230904	-26.78	4430	20221013	88.26	11390	-26.78	20230904	4900	70.20	20230103	11390	-26.78	20230904	4430	88.26	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
116	20231010	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	20	2	0.24	620765410	71577	47.64	8670	8970	8370	10890	5870	8380	8672.78	21.17	0	-3796	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	698	9.91	1.43	12	0.86	848.00	5894.00	11390	20230904	-26.25	4430	20221013	89.62	11390	-26.25	20230904	4900	71.43	20230103	11390	-26.25	20230904	4430	89.62	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
117	20231010	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	100	2	1.19	504576390	57785	38.46	8670	8970	8410	10890	5870	8380	8732.08	21.17	0	-866	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	705	10.00	1.44	12	0.70	848.00	5894.00	11390	20230904	-25.55	4430	20221013	91.42	11390	-25.55	20230904	4900	73.06	20230103	11390	-25.55	20230904	4430	91.42	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
118	20231010	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8650	270	2	3.22	444620490	50777	33.79	8670	8970	8410	10890	5870	8380	8756.48	21.17	0	2669	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	719	10.20	1.47	12	0.61	848.00	5894.00	11390	20230904	-24.06	4430	20221013	95.26	11390	-24.06	20230904	4900	76.53	20230103	11390	-24.06	20230904	4430	95.26	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
119	20231010	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	290	2	3.46	427738760	48825	32.49	8670	8970	8410	10890	5870	8380	8760.81	21.17	0	3861	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	721	10.22	1.47	12	0.59	848.00	5894.00	11390	20230904	-23.88	4430	20221013	95.71	11390	-23.88	20230904	4900	76.94	20230103	11390	-23.88	20230904	4430	95.71	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
120	20231010	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	410	2	4.89	395568280	45136	30.04	8670	8970	8410	10890	5870	8380	8764.09	21.17	0	2455	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	731	10.37	1.49	12	0.54	848.00	5894.00	11390	20230904	-22.83	4430	20221013	98.42	11390	-22.83	20230904	4900	79.39	20230103	11390	-22.83	20230904	4430	98.42	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
121	20231010	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	290	2	3.46	37626160	4345	2.89	8670	8700	8410	10890	5870	8380	8660.94	21.17	0	-1361	9073	8726	8443	8096	7813	8585	7955	42	2510	500	5860	10	1	8312766	721	10.22	1.47	12	0.05	848.00	5894.00	11390	20230904	-23.88	4430	20221013	95.71	11390	-23.88	20230904	4900	76.94	20230103	11390	-23.88	20230904	4430	95.71	20221013	6.44	N	098120	500	41 억		1759586	N	N	0	N	00	N
122	20231006	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	-170	5	-1.99	1265382900	150072	171.60	8550	8790	8160	11110	5990	8550	8431.91	20.71	0	38327	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	697	9.88	1.42	12	1.81	848.00	5894.00	11390	20230904	-26.43	4430	20221013	89.16	11390	-26.43	20230904	4900	71.02	20230103	11390	-26.43	20230904	4430	89.16	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N
123	20231006	150605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	-140	5	-1.64	1221658850	144876	165.66	8550	8790	8160	11110	5990	8550	8432.44	20.71	0	41453	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	699	9.92	1.43	12	1.74	848.00	5894.00	11390	20230904	-26.16	4430	20221013	89.84	11390	-26.16	20230904	4900	71.63	20230103	11390	-26.16	20230904	4430	89.84	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N
124	20231006	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-150	5	-1.75	1137516200	134889	154.24	8550	8790	8160	11110	5990	8550	8432.98	20.71	0	45556	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	698	9.91	1.43	12	1.62	848.00	5894.00	11390	20230904	-26.25	4430	20221013	89.62	11390	-26.25	20230904	4900	71.43	20230103	11390	-26.25	20230904	4430	89.62	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N
125	20231006	130600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	110	2	1.29	235813880	27161	31.06	8550	8790	8260	11110	5990	8550	8682.08	20.71	0	-7450	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	720	10.21	1.47	12	0.33	848.00	5894.00	11390	20230904	-23.97	4430	20221013	95.49	11390	-23.97	20230904	4900	76.73	20230103	11390	-23.97	20230904	4430	95.49	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N
126	20231006	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	170	2	1.99	183015210	21061	24.08	8550	8790	8260	11110	5990	8550	8689.77	20.71	0	-6597	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	725	10.28	1.48	12	0.25	848.00	5894.00	11390	20230904	-23.44	4430	20221013	96.84	11390	-23.44	20230904	4900	77.96	20230103	11390	-23.44	20230904	4430	96.84	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N
127	20231006	110554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	200	2	2.34	164032070	18881	21.59	8550	8790	8260	11110	5990	8550	8687.68	20.71	0	-5906	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	727	10.32	1.48	12	0.23	848.00	5894.00	11390	20230904	-23.18	4430	20221013	97.52	11390	-23.18	20230904	4900	78.57	20230103	11390	-23.18	20230904	4430	97.52	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N
128	20231006	100559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	130	2	1.52	125369100	14462	16.54	8550	8790	8260	11110	5990	8550	8668.86	20.71	0	-6040	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	722	10.24	1.47	12	0.17	848.00	5894.00	11390	20230904	-23.79	4430	20221013	95.94	11390	-23.79	20230904	4900	77.14	20230103	11390	-23.79	20230904	4430	95.94	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N
129	20231006	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	110	2	1.29	27747530	3243	3.71	8550	8750	8260	11110	5990	8550	8556.13	20.71	0	-1211	9003	8776	8553	8326	8103	8890	8440	42	2560	500	5980	10	1	8312766	720	10.21	1.47	12	0.04	848.00	5894.00	11390	20230904	-23.97	4430	20221013	95.49	11390	-23.97	20230904	4900	76.73	20230103	11390	-23.97	20230904	4430	95.49	20221013	6.45	N	098120	500	41 억		1721425	N	N	0	N	00	N