KissMeData/122640/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	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-190	5	-1.41	1139817830	84871	200.28	13580	13830	13210	17470	9410	13440	13430.11	2.34	0	1544	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2523	-82.30	2.75	12	0.45	-161.00	4813.00	26600	20230901	-50.19	6740	20230103	96.59	26600	-50.19	20230901	6740	96.59	20230103	26600	-50.19	20230901	6740	96.59	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
3	20231031	150832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-170	5	-1.26	1083603100	80629	190.27	13580	13830	13210	17470	9410	13440	13439.37	2.34	0	1369	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2527	-82.42	2.76	12	0.42	-161.00	4813.00	26600	20230901	-50.11	6740	20230103	96.88	26600	-50.11	20230901	6740	96.88	20230103	26600	-50.11	20230901	6740	96.88	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
4	20231031	140838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-90	5	-0.67	919146340	68268	161.10	13580	13830	13210	17470	9410	13440	13463.79	2.34	0	478	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2542	-82.92	2.77	12	0.36	-161.00	4813.00	26600	20230901	-49.81	6740	20230103	98.07	26600	-49.81	20230901	6740	98.07	20230103	26600	-49.81	20230901	6740	98.07	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
5	20231031	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	10	2	0.07	780447090	57927	136.69	13580	13830	13210	17470	9410	13440	13472.94	2.34	0	-300	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2561	-83.54	2.79	12	0.30	-161.00	4813.00	26600	20230901	-49.44	6740	20230103	99.55	26600	-49.44	20230901	6740	99.55	20230103	26600	-49.44	20230901	6740	99.55	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
6	20231031	120830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	30	2	0.22	686721690	50954	120.24	13580	13830	13210	17470	9410	13440	13477.29	2.34	0	-478	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2565	-83.66	2.80	12	0.27	-161.00	4813.00	26600	20230901	-49.36	6740	20230103	99.85	26600	-49.36	20230901	6740	99.85	20230103	26600	-49.36	20230901	6740	99.85	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
7	20231031	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	350	2	2.60	559934370	41656	98.30	13580	13790	13210	17470	9410	13440	13441.87	2.34	0	617	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2626	-85.65	2.87	12	0.22	-161.00	4813.00	26600	20230901	-48.16	6740	20230103	104.60	26600	-48.16	20230901	6740	104.60	20230103	26600	-48.16	20230901	6740	104.60	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
8	20231031	100839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	-180	5	-1.34	337049040	25099	59.23	13580	13690	13210	17470	9410	13440	13428.78	2.34	0	-3526	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2525	-82.36	2.76	12	0.13	-161.00	4813.00	26600	20230901	-50.15	6740	20230103	96.74	26600	-50.15	20230901	6740	96.74	20230103	26600	-50.15	20230901	6740	96.74	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
9	20231031	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	100	2	0.74	38100210	2806	6.62	13580	13690	13380	17470	9410	13440	13578.12	2.34	0	859	13833	13636	13403	13206	12973	13520	13090	95	4030	500	8060	10	1	19044342	2579	-84.10	2.81	12	0.01	-161.00	4813.00	26600	20230901	-49.10	6740	20230103	100.89	26600	-49.10	20230901	6740	100.89	20230103	26600	-49.10	20230901	6740	100.89	20230103	1.86	N	122640	500	95 억		444786	N	N	0	N	00	N
10	20231030	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-60	5	-0.44	567454840	42307	50.26	13500	13600	13170	17550	9450	13500	13412.77	2.29	0	9035	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2560	-83.48	2.79	12	0.22	-161.00	4813.00	26600	20230901	-49.47	6740	20230103	99.41	26600	-49.47	20230901	6740	99.41	20230103	26600	-49.47	20230901	6740	99.41	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
11	20231030	150805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-60	5	-0.44	527214000	39319	46.71	13500	13600	13170	17550	9450	13500	13408.63	2.29	0	8494	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2560	-83.48	2.79	12	0.21	-161.00	4813.00	26600	20230901	-49.47	6740	20230103	99.41	26600	-49.47	20230901	6740	99.41	20230103	26600	-49.47	20230901	6740	99.41	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
12	20231030	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-30	5	-0.22	447647760	33405	39.68	13500	13600	13170	17550	9450	13500	13400.62	2.29	0	8577	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2565	-83.66	2.80	12	0.18	-161.00	4813.00	26600	20230901	-49.36	6740	20230103	99.85	26600	-49.36	20230901	6740	99.85	20230103	26600	-49.36	20230901	6740	99.85	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
13	20231030	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-30	5	-0.22	374729490	28016	33.28	13500	13580	13170	17550	9450	13500	13375.55	2.29	0	6565	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2565	-83.66	2.80	12	0.15	-161.00	4813.00	26600	20230901	-49.36	6740	20230103	99.85	26600	-49.36	20230901	6740	99.85	20230103	26600	-49.36	20230901	6740	99.85	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
14	20231030	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-60	5	-0.44	331047300	24782	29.44	13500	13580	13170	17550	9450	13500	13358.38	2.29	0	4716	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2560	-83.48	2.79	12	0.13	-161.00	4813.00	26600	20230901	-49.47	6740	20230103	99.41	26600	-49.47	20230901	6740	99.41	20230103	26600	-49.47	20230901	6740	99.41	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
15	20231030	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-60	5	-0.44	316273840	23683	28.13	13500	13580	13170	17550	9450	13500	13354.47	2.29	0	4391	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2560	-83.48	2.79	12	0.12	-161.00	4813.00	26600	20230901	-49.47	6740	20230103	99.41	26600	-49.47	20230901	6740	99.41	20230103	26600	-49.47	20230901	6740	99.41	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
16	20231030	100800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-60	5	-0.44	245373420	18398	21.86	13500	13580	13170	17550	9450	13500	13336.96	2.29	0	2470	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2560	-83.48	2.79	12	0.10	-161.00	4813.00	26600	20230901	-49.47	6740	20230103	99.41	26600	-49.47	20230901	6740	99.41	20230103	26600	-49.47	20230901	6740	99.41	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
17	20231030	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	-310	5	-2.30	71250210	5365	6.37	13500	13530	13180	17550	9450	13500	13280.56	2.29	0	742	13926	13712	13356	13142	12786	13820	13250	95	4050	500	8100	10	1	19044342	2512	-81.93	2.74	12	0.03	-161.00	4813.00	26600	20230901	-50.41	6740	20230103	95.70	26600	-50.41	20230901	6740	95.70	20230103	26600	-50.41	20230901	6740	95.70	20230103	1.89	N	122640	500	95 억		436117	N	N	0	N	00	N
18	20231027	160727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	140	2	1.05	1109946880	84005	103.22	13450	13570	13000	17360	9360	13360	13212.48	2.33	0	-8394	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2571	-83.85	2.80	12	0.44	-161.00	4813.00	26600	20230901	-49.25	6740	20230103	100.30	26600	-49.25	20230901	6740	100.30	20230103	26600	-49.25	20230901	6740	100.30	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
19	20231027	150759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	50	2	0.37	1027071980	77868	95.68	13450	13480	13000	17360	9360	13360	13189.42	2.33	0	-7848	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2554	-83.29	2.79	12	0.41	-161.00	4813.00	26600	20230901	-49.59	6740	20230103	98.96	26600	-49.59	20230901	6740	98.96	20230103	26600	-49.59	20230901	6740	98.96	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
20	20231027	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	-270	5	-2.02	814621980	61818	75.96	13450	13450	13000	17360	9360	13360	13177.09	2.33	0	-11598	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2493	-81.30	2.72	12	0.32	-161.00	4813.00	26600	20230901	-50.79	6740	20230103	94.21	26600	-50.79	20230901	6740	94.21	20230103	26600	-50.79	20230901	6740	94.21	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
21	20231027	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	-250	5	-1.87	686440650	52025	63.92	13450	13450	13000	17360	9360	13360	13193.73	2.33	0	-7996	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2497	-81.43	2.72	12	0.27	-161.00	4813.00	26600	20230901	-50.71	6740	20230103	94.51	26600	-50.71	20230901	6740	94.51	20230103	26600	-50.71	20230901	6740	94.51	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
22	20231027	120801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	-180	5	-1.35	561487280	42507	52.23	13450	13450	13000	17360	9360	13360	13208.50	2.33	0	-5164	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2510	-81.86	2.74	12	0.22	-161.00	4813.00	26600	20230901	-50.45	6740	20230103	95.55	26600	-50.45	20230901	6740	95.55	20230103	26600	-50.45	20230901	6740	95.55	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
23	20231027	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	-130	5	-0.97	473707130	35862	44.06	13450	13450	13000	17360	9360	13360	13208.23	2.33	0	-4516	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2520	-82.17	2.75	12	0.19	-161.00	4813.00	26600	20230901	-50.26	6740	20230103	96.29	26600	-50.26	20230901	6740	96.29	20230103	26600	-50.26	20230901	6740	96.29	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
24	20231027	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	-200	5	-1.50	362669950	27507	33.80	13450	13450	13000	17360	9360	13360	13183.22	2.33	0	-7357	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2506	-81.74	2.73	12	0.14	-161.00	4813.00	26600	20230901	-50.53	6740	20230103	95.25	26600	-50.53	20230901	6740	95.25	20230103	26600	-50.53	20230901	6740	95.25	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
25	20231027	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-90	5	-0.67	102232880	7666	9.42	13450	13450	13230	17360	9360	13360	13335.16	2.33	0	-3604	13966	13662	13426	13122	12886	13545	13005	95	4000	500	8010	10	1	19044342	2527	-82.42	2.76	12	0.04	-161.00	4813.00	26600	20230901	-50.11	6740	20230103	96.88	26600	-50.11	20230901	6740	96.88	20230103	26600	-50.11	20230901	6740	96.88	20230103	1.87	N	122640	500	95 억		444620	N	N	0	N	00	N
26	20231026	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	-580	5	-4.16	1077716580	80476	53.57	13400	13730	13190	18120	9760	13940	13391.78	2.35	0	-2440	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2544	-82.98	2.78	12	0.42	-161.00	4813.00	26600	20230901	-49.77	6740	20230103	98.22	26600	-49.77	20230901	6740	98.22	20230103	26600	-49.77	20230901	6740	98.22	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
27	20231026	150745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-640	5	-4.59	1032305920	77070	51.30	13400	13730	13190	18120	9760	13940	13394.39	2.35	0	-1530	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2533	-82.61	2.76	12	0.40	-161.00	4813.00	26600	20230901	-50.00	6740	20230103	97.33	26600	-50.00	20230901	6740	97.33	20230103	26600	-50.00	20230901	6740	97.33	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
28	20231026	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	-640	5	-4.59	758284940	56470	37.59	13400	13730	13260	18120	9760	13940	13428.10	2.35	0	-9527	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2533	-82.61	2.76	12	0.30	-161.00	4813.00	26600	20230901	-50.00	6740	20230103	97.33	26600	-50.00	20230901	6740	97.33	20230103	26600	-50.00	20230901	6740	97.33	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
29	20231026	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-570	5	-4.09	566191420	42034	27.98	13400	13730	13310	18120	9760	13940	13469.84	2.35	0	-3864	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2546	-83.04	2.78	12	0.22	-161.00	4813.00	26600	20230901	-49.74	6740	20230103	98.37	26600	-49.74	20230901	6740	98.37	20230103	26600	-49.74	20230901	6740	98.37	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
30	20231026	120743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-560	5	-4.02	544031310	40380	26.88	13400	13730	13310	18120	9760	13940	13472.79	2.35	0	-3502	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2548	-83.11	2.78	12	0.21	-161.00	4813.00	26600	20230901	-49.70	6740	20230103	98.52	26600	-49.70	20230901	6740	98.52	20230103	26600	-49.70	20230901	6740	98.52	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
31	20231026	110752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-570	5	-4.09	471660020	34969	23.28	13400	13730	13310	18120	9760	13940	13487.95	2.35	0	-4010	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2546	-83.04	2.78	12	0.18	-161.00	4813.00	26600	20230901	-49.74	6740	20230103	98.37	26600	-49.74	20230901	6740	98.37	20230103	26600	-49.74	20230901	6740	98.37	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
32	20231026	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	-370	5	-2.65	348824710	25857	17.21	13400	13730	13310	18120	9760	13940	13490.53	2.35	0	-1319	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2584	-84.29	2.82	12	0.14	-161.00	4813.00	26600	20230901	-48.98	6740	20230103	101.34	26600	-48.98	20230901	6740	101.34	20230103	26600	-48.98	20230901	6740	101.34	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
33	20231026	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-330	5	-2.37	95942010	7137	4.75	13400	13610	13310	18120	9760	13940	13442.90	2.35	0	2094	14960	14450	14080	13570	13200	14705	13825	95	4180	500	8360	10	1	19044342	2592	-84.53	2.83	12	0.04	-161.00	4813.00	26600	20230901	-48.83	6740	20230103	101.93	26600	-48.83	20230901	6740	101.93	20230103	26600	-48.83	20230901	6740	101.93	20230103	1.86	N	122640	500	95 억		447110	N	N	0	N	00	N
34	20231025	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	150	2	1.09	2132050690	149880	157.11	13710	14590	13710	17920	9660	13790	14225.27	2.35	0	537	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2655	-86.58	2.90	12	0.79	-161.00	4813.00	26600	20230901	-47.59	6740	20230103	106.82	26600	-47.59	20230901	6740	106.82	20230103	26600	-47.59	20230901	6740	106.82	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
35	20231025	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	150	2	1.09	2098875480	147498	154.61	13710	14590	13710	17920	9660	13790	14229.86	2.35	0	766	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2655	-86.58	2.90	12	0.77	-161.00	4813.00	26600	20230901	-47.59	6740	20230103	106.82	26600	-47.59	20230901	6740	106.82	20230103	26600	-47.59	20230901	6740	106.82	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
36	20231025	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	220	2	1.60	1972987540	138493	145.17	13710	14590	13710	17920	9660	13790	14246.12	2.35	0	5208	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2668	-87.02	2.91	12	0.73	-161.00	4813.00	26600	20230901	-47.33	6740	20230103	107.86	26600	-47.33	20230901	6740	107.86	20230103	26600	-47.33	20230901	6740	107.86	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
37	20231025	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	240	2	1.74	1801064370	126209	132.30	13710	14590	13710	17920	9660	13790	14270.49	2.35	0	1080	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2672	-87.14	2.92	12	0.66	-161.00	4813.00	26600	20230901	-47.26	6740	20230103	108.16	26600	-47.26	20230901	6740	108.16	20230103	26600	-47.26	20230901	6740	108.16	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
38	20231025	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	370	2	2.68	1568431320	109715	115.01	13710	14590	13710	17920	9660	13790	14295.50	2.35	0	-687	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2697	-87.95	2.94	12	0.58	-161.00	4813.00	26600	20230901	-46.77	6740	20230103	110.09	26600	-46.77	20230901	6740	110.09	20230103	26600	-46.77	20230901	6740	110.09	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
39	20231025	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	520	2	3.77	1346606260	94122	98.66	13710	14590	13710	17920	9660	13790	14307.03	2.35	0	3909	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2725	-88.88	2.97	12	0.49	-161.00	4813.00	26600	20230901	-46.20	6740	20230103	112.31	26600	-46.20	20230901	6740	112.31	20230103	26600	-46.20	20230901	6740	112.31	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
40	20231025	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	630	2	4.57	922768580	64703	67.82	13710	14510	13710	17920	9660	13790	14261.60	2.35	0	8524	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2746	-89.57	3.00	12	0.34	-161.00	4813.00	26600	20230901	-45.79	6740	20230103	113.95	26600	-45.79	20230901	6740	113.95	20230103	26600	-45.79	20230901	6740	113.95	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
41	20231025	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	50	2	0.36	95946610	6957	7.29	13710	13900	13710	17920	9660	13790	13791.38	2.35	0	-125	14663	14226	13713	13276	12763	13970	13020	95	4130	500	8270	10	1	19044342	2636	-85.96	2.88	12	0.04	-161.00	4813.00	26600	20230901	-47.97	6740	20230103	105.34	26600	-47.97	20230901	6740	105.34	20230103	26600	-47.97	20230901	6740	105.34	20230103	1.89	N	122640	500	95 억		447183	N	N	0	N	00	N
42	20231024	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-20	5	-0.14	1297981060	95214	160.16	13820	14150	13200	17950	9670	13810	13630.72	2.36	0	-1530	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2626	-85.65	2.87	12	0.50	-161.00	4813.00	26600	20230901	-48.16	6740	20230103	104.60	26600	-48.16	20230901	6740	104.60	20230103	26600	-48.16	20230901	6740	104.60	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
43	20231024	150741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-10	5	-0.07	1216977470	89354	150.30	13820	14150	13200	17950	9670	13810	13619.73	2.36	0	-1956	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2628	-85.71	2.87	12	0.47	-161.00	4813.00	26600	20230901	-48.12	6740	20230103	104.75	26600	-48.12	20230901	6740	104.75	20230103	26600	-48.12	20230901	6740	104.75	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
44	20231024	140727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-210	5	-1.52	848347880	62529	105.18	13820	14150	13200	17950	9670	13810	13567.27	2.36	0	-4225	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2590	-84.47	2.83	12	0.33	-161.00	4813.00	26600	20230901	-48.87	6740	20230103	101.78	26600	-48.87	20230901	6740	101.78	20230103	26600	-48.87	20230901	6740	101.78	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
45	20231024	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-360	5	-2.61	774931470	57097	96.04	13820	14150	13200	17950	9670	13810	13572.19	2.36	0	-4129	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2561	-83.54	2.79	12	0.30	-161.00	4813.00	26600	20230901	-49.44	6740	20230103	99.55	26600	-49.44	20230901	6740	99.55	20230103	26600	-49.44	20230901	6740	99.55	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
46	20231024	120740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	-310	5	-2.24	676030600	49740	83.67	13820	14150	13200	17950	9670	13810	13591.29	2.36	0	-5689	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2571	-83.85	2.80	12	0.26	-161.00	4813.00	26600	20230901	-49.25	6740	20230103	100.30	26600	-49.25	20230901	6740	100.30	20230103	26600	-49.25	20230901	6740	100.30	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
47	20231024	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-470	5	-3.40	583313100	42849	72.07	13820	14150	13200	17950	9670	13810	13613.23	2.36	0	-5960	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2541	-82.86	2.77	12	0.22	-161.00	4813.00	26600	20230901	-49.85	6740	20230103	97.92	26600	-49.85	20230901	6740	97.92	20230103	26600	-49.85	20230901	6740	97.92	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
48	20231024	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-210	5	-1.52	288522690	20936	35.22	13820	14150	13200	17950	9670	13810	13781.18	2.36	0	-1168	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2590	-84.47	2.83	12	0.11	-161.00	4813.00	26600	20230901	-48.87	6740	20230103	101.78	26600	-48.87	20230901	6740	101.78	20230103	26600	-48.87	20230901	6740	101.78	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
49	20231024	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	-50	5	-0.36	54097750	3877	6.52	13820	14150	13760	17950	9670	13810	13953.51	2.36	0	-884	14203	14006	13693	13496	13183	14105	13595	95	4140	500	8280	10	1	19044342	2621	-85.47	2.86	12	0.02	-161.00	4813.00	26600	20230901	-48.27	6740	20230103	104.15	26600	-48.27	20230901	6740	104.15	20230103	26600	-48.27	20230901	6740	104.15	20230103	1.94	N	122640	500	95 억		449435	N	N	0	N	00	N
50	20231023	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	250	2	1.84	804389240	59383	49.34	13380	13890	13380	17620	9500	13560	13545.56	2.39	0	-5142	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2630	-85.78	2.87	12	0.31	-161.00	4813.00	26600	20230901	-48.08	6740	20230103	104.90	26600	-48.08	20230901	6740	104.90	20230103	26600	-48.08	20230901	6740	104.90	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
51	20231023	150728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	10	2	0.07	716475490	52987	44.03	13380	13890	13380	17620	9500	13560	13521.71	2.39	0	-5733	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2584	-84.29	2.82	12	0.28	-161.00	4813.00	26600	20230901	-48.98	6740	20230103	101.34	26600	-48.98	20230901	6740	101.34	20230103	26600	-48.98	20230901	6740	101.34	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
52	20231023	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	80	2	0.59	652645490	48293	40.13	13380	13890	13380	17620	9500	13560	13514.27	2.39	0	-7351	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2598	-84.72	2.83	12	0.25	-161.00	4813.00	26600	20230901	-48.72	6740	20230103	102.37	26600	-48.72	20230901	6740	102.37	20230103	26600	-48.72	20230901	6740	102.37	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
53	20231023	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-90	5	-0.66	574252700	42499	35.31	13380	13890	13380	17620	9500	13560	13512.12	2.39	0	-8503	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2565	-83.66	2.80	12	0.22	-161.00	4813.00	26600	20230901	-49.36	6740	20230103	99.85	26600	-49.36	20230901	6740	99.85	20230103	26600	-49.36	20230901	6740	99.85	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
54	20231023	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	-90	5	-0.66	418170980	30873	25.65	13380	13890	13380	17620	9500	13560	13544.87	2.39	0	-7156	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2565	-83.66	2.80	12	0.16	-161.00	4813.00	26600	20230901	-49.36	6740	20230103	99.85	26600	-49.36	20230901	6740	99.85	20230103	26600	-49.36	20230901	6740	99.85	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
55	20231023	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-20	5	-0.15	292657890	21575	17.93	13380	13890	13380	17620	9500	13560	13564.68	2.39	0	-2914	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2579	-84.10	2.81	12	0.11	-161.00	4813.00	26600	20230901	-49.10	6740	20230103	100.89	26600	-49.10	20230901	6740	100.89	20230103	26600	-49.10	20230901	6740	100.89	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
56	20231023	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13510	-50	5	-0.37	226423580	16672	13.85	13380	13890	13380	17620	9500	13560	13581.09	2.39	0	-3655	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2573	-83.91	2.81	12	0.09	-161.00	4813.00	26600	20230901	-49.21	6740	20230103	100.45	26600	-49.21	20230901	6740	100.45	20230103	26600	-49.21	20230901	6740	100.45	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
57	20231023	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	10	2	0.07	54229820	4042	3.36	13380	13570	13380	17620	9500	13560	13415.87	2.39	0	173	14740	14150	13500	12910	12260	14445	13205	95	4060	500	8130	10	1	19044342	2584	-84.29	2.82	12	0.02	-161.00	4813.00	26600	20230901	-48.98	6740	20230103	101.34	26600	-48.98	20230901	6740	101.34	20230103	26600	-48.98	20230901	6740	101.34	20230103	1.96	N	122640	500	95 억		454222	N	N	0	N	00	N
58	20231020	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	-40	5	-0.29	1595499580	120103	112.08	13470	14090	12850	17680	9520	13600	13284.42	2.45	0	-12262	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2582	-84.22	2.82	12	0.63	-161.00	4813.00	26600	20230901	-49.02	6740	20230103	101.19	26600	-49.02	20230901	6740	101.19	20230103	26600	-49.02	20230901	6740	101.19	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
59	20231020	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-110	5	-0.81	1560797640	117543	109.69	13470	14090	12850	17680	9520	13600	13278.52	2.45	0	-11922	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2569	-83.79	2.80	12	0.62	-161.00	4813.00	26600	20230901	-49.29	6740	20230103	100.15	26600	-49.29	20230901	6740	100.15	20230103	26600	-49.29	20230901	6740	100.15	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
60	20231020	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	240	2	1.76	1401105180	105745	98.68	13470	14090	12850	17680	9520	13600	13249.85	2.45	0	-7051	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2636	-85.96	2.88	12	0.56	-161.00	4813.00	26600	20230901	-47.97	6740	20230103	105.34	26600	-47.97	20230901	6740	105.34	20230103	26600	-47.97	20230901	6740	105.34	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
61	20231020	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	10	2	0.07	1139355460	86760	80.96	13470	13650	12850	17680	9520	13600	13132.27	2.45	0	-2984	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2592	-84.53	2.83	12	0.46	-161.00	4813.00	26600	20230901	-48.83	6740	20230103	101.93	26600	-48.83	20230901	6740	101.93	20230103	26600	-48.83	20230901	6740	101.93	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
62	20231020	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-470	5	-3.46	906703590	69388	64.75	13470	13470	12850	17680	9520	13600	13067.15	2.45	0	-825	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2501	-81.55	2.73	12	0.36	-161.00	4813.00	26600	20230901	-50.64	6740	20230103	94.81	26600	-50.64	20230901	6740	94.81	20230103	26600	-50.64	20230901	6740	94.81	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
63	20231020	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-600	5	-4.41	670374790	51278	47.85	13470	13470	12850	17680	9520	13600	13073.34	2.45	0	-2332	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2476	-80.75	2.70	12	0.27	-161.00	4813.00	26600	20230901	-51.13	6740	20230103	92.88	26600	-51.13	20230901	6740	92.88	20230103	26600	-51.13	20230901	6740	92.88	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
64	20231020	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-580	5	-4.26	443460790	33758	31.50	13470	13470	12880	17680	9520	13600	13136.47	2.45	0	-1825	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2480	-80.87	2.71	12	0.18	-161.00	4813.00	26600	20230901	-51.05	6740	20230103	93.18	26600	-51.05	20230901	6740	93.18	20230103	26600	-51.05	20230901	6740	93.18	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
65	20231020	090719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	-370	5	-2.72	67825010	5104	4.76	13470	13470	13220	17680	9520	13600	13288.60	2.45	0	444	14133	13866	13713	13446	13293	13790	13370	95	4080	500	8160	10	1	19044342	2520	-82.17	2.75	12	0.03	-161.00	4813.00	26600	20230901	-50.26	6740	20230103	96.29	26600	-50.26	20230901	6740	96.29	20230103	26600	-50.26	20230901	6740	96.29	20230103	1.95	N	122640	500	95 억		466107	N	N	0	N	00	N
66	20231019	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	-720	5	-5.03	1451221610	105638	92.20	13900	13980	13560	18610	10030	14320	13737.72	2.59	0	-26183	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2590	-84.47	2.83	12	0.55	-161.00	4813.00	26600	20230901	-48.87	6740	20230103	101.78	26600	-48.87	20230901	6740	101.78	20230103	26600	-48.87	20230901	6740	101.78	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
67	20231019	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	-700	5	-4.89	1388282370	101012	88.16	13900	13980	13560	18610	10030	14320	13743.71	2.59	0	-25523	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2594	-84.60	2.83	12	0.53	-161.00	4813.00	26600	20230901	-48.80	6740	20230103	102.08	26600	-48.80	20230901	6740	102.08	20230103	26600	-48.80	20230901	6740	102.08	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
68	20231019	140718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	-640	5	-4.47	1135036410	82448	71.96	13900	13980	13560	18610	10030	14320	13766.67	2.59	0	-17857	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2605	-84.97	2.84	12	0.43	-161.00	4813.00	26600	20230901	-48.57	6740	20230103	102.97	26600	-48.57	20230901	6740	102.97	20230103	26600	-48.57	20230901	6740	102.97	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
69	20231019	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-620	5	-4.33	1051770980	76368	66.65	13900	13980	13560	18610	10030	14320	13772.38	2.59	0	-16036	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2609	-85.09	2.85	12	0.40	-161.00	4813.00	26600	20230901	-48.50	6740	20230103	103.26	26600	-48.50	20230901	6740	103.26	20230103	26600	-48.50	20230901	6740	103.26	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
70	20231019	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13710	-610	5	-4.26	980572560	71170	62.11	13900	13980	13560	18610	10030	14320	13777.86	2.59	0	-14942	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2611	-85.16	2.85	12	0.37	-161.00	4813.00	26600	20230901	-48.46	6740	20230103	103.41	26600	-48.46	20230901	6740	103.41	20230103	26600	-48.46	20230901	6740	103.41	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
71	20231019	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-630	5	-4.40	810144930	58701	51.23	13900	13980	13560	18610	10030	14320	13801.18	2.59	0	-11778	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2607	-85.03	2.84	12	0.31	-161.00	4813.00	26600	20230901	-48.53	6740	20230103	103.12	26600	-48.53	20230901	6740	103.12	20230103	26600	-48.53	20230901	6740	103.12	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
72	20231019	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	-400	5	-2.79	548396480	39784	34.72	13900	13980	13560	18610	10030	14320	13784.29	2.59	0	-4768	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2651	-86.46	2.89	12	0.21	-161.00	4813.00	26600	20230901	-47.67	6740	20230103	106.53	26600	-47.67	20230901	6740	106.53	20230103	26600	-47.67	20230901	6740	106.53	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
73	20231019	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-540	5	-3.77	203274630	14639	12.78	13900	13980	13780	18610	10030	14320	13885.71	2.59	0	-2791	14886	14602	14326	14042	13766	14465	13905	95	4290	500	8590	10	1	19044342	2624	-85.59	2.86	12	0.08	-161.00	4813.00	26600	20230901	-48.20	6740	20230103	104.45	26600	-48.20	20230901	6740	104.45	20230103	26600	-48.20	20230901	6740	104.45	20230103	1.93	N	122640	500	95 억		492715	N	N	0	N	00	N
74	20231018	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-190	5	-1.31	1632109590	114298	47.96	14540	14610	14050	18860	10160	14510	14278.48	2.74	0	-30022	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2727	-88.94	2.98	12	0.60	-161.00	4813.00	26600	20230901	-46.17	6740	20230103	112.46	26600	-46.17	20230901	6740	112.46	20230103	26600	-46.17	20230901	6740	112.46	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
75	20231018	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-120	5	-0.83	1560782640	109326	45.88	14540	14610	14050	18860	10160	14510	14275.83	2.74	0	-28414	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2740	-89.38	2.99	12	0.57	-161.00	4813.00	26600	20230901	-45.90	6740	20230103	113.50	26600	-45.90	20230901	6740	113.50	20230103	26600	-45.90	20230901	6740	113.50	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
76	20231018	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	-150	5	-1.03	1379857320	96669	40.57	14540	14610	14050	18860	10160	14510	14273.38	2.74	0	-26322	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2735	-89.19	2.98	12	0.51	-161.00	4813.00	26600	20230901	-46.02	6740	20230103	113.06	26600	-46.02	20230901	6740	113.06	20230103	26600	-46.02	20230901	6740	113.06	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
77	20231018	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-210	5	-1.45	1283058220	89942	37.74	14540	14610	14050	18860	10160	14510	14264.66	2.74	0	-22212	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2723	-88.82	2.97	12	0.47	-161.00	4813.00	26600	20230901	-46.24	6740	20230103	112.17	26600	-46.24	20230901	6740	112.17	20230103	26600	-46.24	20230901	6740	112.17	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
78	20231018	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	0	3	0.00	1056576260	74276	31.17	14540	14540	14050	18860	10160	14510	14223.96	2.74	0	-11773	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2763	-90.12	3.01	12	0.39	-161.00	4813.00	26600	20230901	-45.45	6740	20230103	115.28	26600	-45.45	20230901	6740	115.28	20230103	26600	-45.45	20230901	6740	115.28	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
79	20231018	110705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-200	5	-1.38	846834370	59583	25.00	14540	14540	14050	18860	10160	14510	14211.33	2.74	0	-13680	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2725	-88.88	2.97	12	0.31	-161.00	4813.00	26600	20230901	-46.20	6740	20230103	112.31	26600	-46.20	20230901	6740	112.31	20230103	26600	-46.20	20230901	6740	112.31	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
80	20231018	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	-440	5	-3.03	623802840	43844	18.40	14540	14540	14050	18860	10160	14510	14226.03	2.74	0	-13506	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2680	-87.39	2.92	12	0.23	-161.00	4813.00	26600	20230901	-47.11	6740	20230103	108.75	26600	-47.11	20230901	6740	108.75	20230103	26600	-47.11	20230901	6740	108.75	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
81	20231018	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	-360	5	-2.48	160412060	11293	4.74	14540	14540	14050	18860	10160	14510	14197.05	2.74	0	1094	15423	14966	14113	13656	12803	15195	13885	95	4350	500	8700	10	1	19044342	2695	-87.89	2.94	12	0.06	-161.00	4813.00	26600	20230901	-46.80	6740	20230103	109.94	26600	-46.80	20230901	6740	109.94	20230103	26600	-46.80	20230901	6740	109.94	20230103	1.93	N	122640	500	95 억		522121	N	N	0	N	00	N
82	20231017	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14510	1360	2	10.34	3383424840	238039	277.38	13290	14570	13260	17090	9210	13150	14213.40	2.66	0	16838	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2763	-90.12	3.01	12	1.25	-161.00	4813.00	26600	20230901	-45.45	6740	20230103	115.28	26600	-45.45	20230901	6740	115.28	20230103	26600	-45.45	20230901	6740	115.28	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
83	20231017	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	1370	2	10.42	3185630460	224413	261.50	13290	14540	13260	17090	9210	13150	14195.43	2.66	0	15469	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2765	-90.19	3.02	12	1.18	-161.00	4813.00	26600	20230901	-45.41	6740	20230103	115.43	26600	-45.41	20230901	6740	115.43	20230103	26600	-45.41	20230901	6740	115.43	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
84	20231017	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	1230	2	9.35	2842983170	200709	233.88	13290	14530	13260	17090	9210	13150	14164.75	2.66	0	13568	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2739	-89.32	2.99	12	1.05	-161.00	4813.00	26600	20230901	-45.94	6740	20230103	113.35	26600	-45.94	20230901	6740	113.35	20230103	26600	-45.94	20230901	6740	113.35	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
85	20231017	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	1150	2	8.75	2415815270	171108	199.39	13290	14530	13260	17090	9210	13150	14118.71	2.66	0	16423	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2723	-88.82	2.97	12	0.90	-161.00	4813.00	26600	20230901	-46.24	6740	20230103	112.17	26600	-46.24	20230901	6740	112.17	20230103	26600	-46.24	20230901	6740	112.17	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
86	20231017	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	1150	2	8.75	2151309680	152689	177.92	13290	14530	13260	17090	9210	13150	14089.54	2.66	0	15602	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2723	-88.82	2.97	12	0.80	-161.00	4813.00	26600	20230901	-46.24	6740	20230103	112.17	26600	-46.24	20230901	6740	112.17	20230103	26600	-46.24	20230901	6740	112.17	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
87	20231017	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	1130	2	8.59	1396371690	100273	116.85	13290	14340	13260	17090	9210	13150	13925.77	2.66	0	20212	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2720	-88.70	2.97	12	0.53	-161.00	4813.00	26600	20230901	-46.32	6740	20230103	111.87	26600	-46.32	20230901	6740	111.87	20230103	26600	-46.32	20230901	6740	111.87	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
88	20231017	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	420	2	3.19	286353770	21279	24.80	13290	13650	13260	17090	9210	13150	13457.24	2.66	0	5869	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2584	-84.29	2.82	12	0.11	-161.00	4813.00	26600	20230901	-48.98	6740	20230103	101.34	26600	-48.98	20230901	6740	101.34	20230103	26600	-48.98	20230901	6740	101.34	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
89	20231017	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	200	2	1.52	66967250	4992	5.82	13290	13600	13290	17090	9210	13150	13415.39	2.66	0	-953	13690	13420	13260	12990	12830	13340	12910	95	3940	500	7890	10	1	19044342	2542	-82.92	2.77	12	0.03	-161.00	4813.00	26600	20230901	-49.81	6740	20230103	98.07	26600	-49.81	20230901	6740	98.07	20230103	26600	-49.81	20230901	6740	98.07	20230103	1.99	N	122640	500	95 억		506856	N	N	0	N	00	N
90	20231016	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	-480	5	-3.52	1111599440	83865	67.71	13300	13530	13100	17710	9550	13630	13254.22	2.72	0	-11150	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2504	-81.68	2.73	12	0.44	-161.00	4813.00	26600	20230901	-50.56	6740	20230103	95.10	26600	-50.56	20230901	6740	95.10	20230103	26600	-50.56	20230901	6740	95.10	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
91	20231016	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-500	5	-3.67	1034261670	78001	62.98	13300	13530	13100	17710	9550	13630	13259.12	2.72	0	-11862	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2501	-81.55	2.73	12	0.41	-161.00	4813.00	26600	20230901	-50.64	6740	20230103	94.81	26600	-50.64	20230901	6740	94.81	20230103	26600	-50.64	20230901	6740	94.81	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
92	20231016	140703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-430	5	-3.15	898389300	67650	54.62	13300	13530	13120	17710	9550	13630	13279.44	2.72	0	-10930	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2514	-81.99	2.74	12	0.36	-161.00	4813.00	26600	20230901	-50.38	6740	20230103	95.85	26600	-50.38	20230901	6740	95.85	20230103	26600	-50.38	20230901	6740	95.85	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
93	20231016	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	-410	5	-3.01	763901510	57432	46.37	13300	13530	13150	17710	9550	13630	13300.40	2.72	0	-8758	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2518	-82.11	2.75	12	0.30	-161.00	4813.00	26600	20230901	-50.30	6740	20230103	96.14	26600	-50.30	20230901	6740	96.14	20230103	26600	-50.30	20230901	6740	96.14	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
94	20231016	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-430	5	-3.15	703487460	52853	42.67	13300	13530	13150	17710	9550	13630	13309.66	2.72	0	-9808	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2514	-81.99	2.74	12	0.28	-161.00	4813.00	26600	20230901	-50.38	6740	20230103	95.85	26600	-50.38	20230901	6740	95.85	20230103	26600	-50.38	20230901	6740	95.85	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
95	20231016	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	-390	5	-2.86	570877020	42798	34.55	13300	13530	13200	17710	9550	13630	13338.19	2.72	0	-7216	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2521	-82.24	2.75	12	0.22	-161.00	4813.00	26600	20230901	-50.23	6740	20230103	96.44	26600	-50.23	20230901	6740	96.44	20230103	26600	-50.23	20230901	6740	96.44	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
96	20231016	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-280	5	-2.05	378718780	28353	22.89	13300	13530	13200	17710	9550	13630	13356.31	2.72	0	-2200	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2542	-82.92	2.77	12	0.15	-161.00	4813.00	26600	20230901	-49.81	6740	20230103	98.07	26600	-49.81	20230901	6740	98.07	20230103	26600	-49.81	20230901	6740	98.07	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
97	20231016	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	-350	5	-2.57	142038680	10682	8.62	13300	13400	13200	17710	9550	13630	13293.87	2.72	0	-3031	14270	13950	13520	13200	12770	14110	13360	95	4080	500	8170	10	1	19044342	2529	-82.48	2.76	12	0.06	-161.00	4813.00	26600	20230901	-50.08	6740	20230103	97.03	26600	-50.08	20230901	6740	97.03	20230103	26600	-50.08	20230901	6740	97.03	20230103	1.96	N	122640	500	95 억		518287	N	N	0	N	00	N
98	20231012	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	620	2	4.82	2346944350	174084	151.27	13000	13790	13000	16710	9010	12860	13484.44	2.68	0	10786	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2567	-83.73	2.80	12	0.91	-161.00	4813.00	26600	20230901	-49.32	6740	20230103	100.00	26600	-49.32	20230901	6740	100.00	20230103	26600	-49.32	20230901	6740	100.00	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
99	20231012	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	550	2	4.28	2247598660	166674	144.83	13000	13790	13000	16710	9010	12860	13487.90	2.68	0	10634	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2554	-83.29	2.79	12	0.88	-161.00	4813.00	26600	20230901	-49.59	6740	20230103	98.96	26600	-49.59	20230901	6740	98.96	20230103	26600	-49.59	20230901	6740	98.96	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
100	20231012	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	550	2	4.28	2040073180	151158	131.35	13000	13790	13000	16710	9010	12860	13499.55	2.68	0	8411	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2554	-83.29	2.79	12	0.79	-161.00	4813.00	26600	20230901	-49.59	6740	20230103	98.96	26600	-49.59	20230901	6740	98.96	20230103	26600	-49.59	20230901	6740	98.96	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
101	20231012	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	550	2	4.28	1923703310	142496	123.82	13000	13790	13000	16710	9010	12860	13503.52	2.68	0	8626	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2554	-83.29	2.79	12	0.75	-161.00	4813.00	26600	20230901	-49.59	6740	20230103	98.96	26600	-49.59	20230901	6740	98.96	20230103	26600	-49.59	20230901	6740	98.96	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
102	20231012	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	550	2	4.28	1801527600	133363	115.88	13000	13790	13000	16710	9010	12860	13512.21	2.68	0	7810	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2554	-83.29	2.79	12	0.70	-161.00	4813.00	26600	20230901	-49.59	6740	20230103	98.96	26600	-49.59	20230901	6740	98.96	20230103	26600	-49.59	20230901	6740	98.96	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
103	20231012	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	670	2	5.21	1510408160	111725	97.08	13000	13790	13000	16710	9010	12860	13523.55	2.68	0	15291	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2577	-84.04	2.81	12	0.59	-161.00	4813.00	26600	20230901	-49.14	6740	20230103	100.74	26600	-49.14	20230901	6740	100.74	20230103	26600	-49.14	20230901	6740	100.74	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
104	20231012	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	670	2	5.21	1222873360	90591	78.72	13000	13790	13000	16710	9010	12860	13504.31	2.68	0	14507	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2577	-84.04	2.81	12	0.48	-161.00	4813.00	26600	20230901	-49.14	6740	20230103	100.74	26600	-49.14	20230901	6740	100.74	20230103	26600	-49.14	20230901	6740	100.74	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
105	20231012	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	400	2	3.11	102489550	7813	6.79	13000	13260	13000	16710	9010	12860	13145.97	2.68	0	1804	13380	13120	12620	12360	11860	13250	12490	95	3850	500	7710	10	1	19044342	2525	-82.36	2.76	12	0.04	-161.00	4813.00	26600	20230901	-50.15	6740	20230103	96.74	26600	-50.15	20230901	6740	96.74	20230103	26600	-50.15	20230901	6740	96.74	20230103	2.02	N	122640	500	95 억		511336	N	N	0	N	00	N
106	20231011	160657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	760	2	6.28	1435541350	113632	82.79	12130	12880	12120	15730	8470	12100	12632.39	2.54	0	28085	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2449	-79.88	2.67	12	0.60	-161.00	4813.00	26600	20230901	-51.65	6740	20230103	90.80	26600	-51.65	20230901	6740	90.80	20230103	26600	-51.65	20230901	6740	90.80	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
107	20231011	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	360	2	2.98	1100713860	87420	63.69	12130	12880	12120	15730	8470	12100	12591.10	2.54	0	22030	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2373	-77.39	2.59	12	0.46	-161.00	4813.00	26600	20230901	-53.16	6740	20230103	84.87	26600	-53.16	20230901	6740	84.87	20230103	26600	-53.16	20230901	6740	84.87	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
108	20231011	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	530	2	4.38	1004268450	79764	58.11	12130	12880	12120	15730	8470	12100	12590.50	2.54	0	21632	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2405	-78.45	2.62	12	0.42	-161.00	4813.00	26600	20230901	-52.52	6740	20230103	87.39	26600	-52.52	20230901	6740	87.39	20230103	26600	-52.52	20230901	6740	87.39	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
109	20231011	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	530	2	4.38	954974050	75859	55.27	12130	12880	12120	15730	8470	12100	12588.80	2.54	0	21035	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2405	-78.45	2.62	12	0.40	-161.00	4813.00	26600	20230901	-52.52	6740	20230103	87.39	26600	-52.52	20230901	6740	87.39	20230103	26600	-52.52	20230901	6740	87.39	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
110	20231011	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	360	2	2.98	900286790	71510	52.10	12130	12880	12120	15730	8470	12100	12589.66	2.54	0	19355	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2373	-77.39	2.59	12	0.38	-161.00	4813.00	26600	20230901	-53.16	6740	20230103	84.87	26600	-53.16	20230901	6740	84.87	20230103	26600	-53.16	20230901	6740	84.87	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
111	20231011	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	510	2	4.21	829648790	65871	47.99	12130	12880	12120	15730	8470	12100	12595.05	2.54	0	17629	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2401	-78.32	2.62	12	0.35	-161.00	4813.00	26600	20230901	-52.59	6740	20230103	87.09	26600	-52.59	20230901	6740	87.09	20230103	26600	-52.59	20230901	6740	87.09	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
112	20231011	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	610	2	5.04	614039880	48971	35.68	12130	12870	12120	15730	8470	12100	12538.85	2.54	0	9121	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2421	-78.94	2.64	12	0.26	-161.00	4813.00	26600	20230901	-52.22	6740	20230103	88.58	26600	-52.22	20230901	6740	88.58	20230103	26600	-52.22	20230901	6740	88.58	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
113	20231011	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	300	2	2.48	50815950	4157	3.03	12130	12490	12120	15730	8470	12100	12224.19	2.54	0	202	13206	12652	12346	11792	11486	12500	11640	95	3630	500	7260	10	1	19044342	2361	-77.02	2.58	12	0.02	-161.00	4813.00	26600	20230901	-53.38	6740	20230103	83.98	26600	-53.38	20230901	6740	83.98	20230103	26600	-53.38	20230901	6740	83.98	20230103	2.05	N	122640	500	95 억		483354	N	N	0	N	00	N
114	20231010	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-600	5	-4.72	1690699840	136799	133.76	12700	12900	12040	16510	8890	12700	12359.01	2.61	0	-14258	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2304	-75.16	2.51	12	0.72	-161.00	4813.00	26600	20230901	-54.51	6740	20230103	79.53	26600	-54.51	20230901	6740	79.53	20230103	26600	-54.51	20230901	6740	79.53	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
115	20231010	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	-630	5	-4.96	1625578950	131425	128.51	12700	12900	12040	16510	8890	12700	12368.87	2.61	0	-14695	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2299	-74.97	2.51	12	0.69	-161.00	4813.00	26600	20230901	-54.62	6740	20230103	79.08	26600	-54.62	20230901	6740	79.08	20230103	26600	-54.62	20230901	6740	79.08	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
116	20231010	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-540	5	-4.25	1471753150	118709	116.07	12700	12900	12100	16510	8890	12700	12397.99	2.61	0	-15656	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2316	-75.53	2.53	12	0.62	-161.00	4813.00	26600	20230901	-54.29	6740	20230103	80.42	26600	-54.29	20230901	6740	80.42	20230103	26600	-54.29	20230901	6740	80.42	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
117	20231010	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12150	-550	5	-4.33	1342319660	108040	105.64	12700	12900	12130	16510	8890	12700	12424.28	2.61	0	-16270	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2314	-75.47	2.52	12	0.57	-161.00	4813.00	26600	20230901	-54.32	6740	20230103	80.27	26600	-54.32	20230901	6740	80.27	20230103	26600	-54.32	20230901	6740	80.27	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
118	20231010	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-430	5	-3.39	1101811900	88375	86.41	12700	12900	12210	16510	8890	12700	12467.46	2.61	0	-15107	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2337	-76.21	2.55	12	0.46	-161.00	4813.00	26600	20230901	-53.87	6740	20230103	82.05	26600	-53.87	20230901	6740	82.05	20230103	26600	-53.87	20230901	6740	82.05	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
119	20231010	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-220	5	-1.73	831435810	66496	65.02	12700	12900	12210	16510	8890	12700	12503.55	2.61	0	-9906	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2377	-77.52	2.59	12	0.35	-161.00	4813.00	26600	20230901	-53.08	6740	20230103	85.16	26600	-53.08	20230901	6740	85.16	20230103	26600	-53.08	20230901	6740	85.16	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
120	20231010	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-210	5	-1.65	620431180	49568	48.47	12700	12900	12210	16510	8890	12700	12516.77	2.61	0	-2411	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2379	-77.58	2.60	12	0.26	-161.00	4813.00	26600	20230901	-53.05	6740	20230103	85.31	26600	-53.05	20230901	6740	85.31	20230103	26600	-53.05	20230901	6740	85.31	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
121	20231010	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-380	5	-2.99	123441800	9884	9.66	12700	12760	12300	16510	8890	12700	12489.05	2.61	0	-2477	13226	12962	12556	12292	11886	13095	12425	95	3810	500	7620	10	1	19044342	2346	-76.52	2.56	12	0.05	-161.00	4813.00	26600	20230901	-53.68	6740	20230103	82.79	26600	-53.68	20230901	6740	82.79	20230103	26600	-53.68	20230901	6740	82.79	20230103	2.31	N	122640	500	95 억		497740	N	N	0	N	00	N
122	20231006	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	450	2	3.67	1270872380	100967	26.32	12150	12820	12150	15920	8580	12250	12587.01	2.50	0	21272	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2419	-78.88	2.64	12	0.53	-161.00	4813.00	26600	20230901	-52.26	6740	20230103	88.43	26600	-52.26	20230901	6740	88.43	20230103	26600	-52.26	20230901	6740	88.43	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N
123	20231006	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	410	2	3.35	1211846760	96308	25.11	12150	12820	12150	15920	8580	12250	12583.04	2.50	0	20226	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2411	-78.63	2.63	12	0.51	-161.00	4813.00	26600	20230901	-52.41	6740	20230103	87.83	26600	-52.41	20230901	6740	87.83	20230103	26600	-52.41	20230901	6740	87.83	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N
124	20231006	140638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	350	2	2.86	935357510	74566	19.44	12150	12800	12150	15920	8580	12250	12544.03	2.50	0	22324	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2400	-78.26	2.62	12	0.39	-161.00	4813.00	26600	20230901	-52.63	6740	20230103	86.94	26600	-52.63	20230901	6740	86.94	20230103	26600	-52.63	20230901	6740	86.94	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N
125	20231006	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	270	2	2.20	814736190	65038	16.96	12150	12740	12150	15920	8580	12250	12527.08	2.50	0	20741	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2384	-77.76	2.60	12	0.34	-161.00	4813.00	26600	20230901	-52.93	6740	20230103	85.76	26600	-52.93	20230901	6740	85.76	20230103	26600	-52.93	20230901	6740	85.76	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N
126	20231006	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	240	2	1.96	658089080	52548	13.70	12150	12740	12150	15920	8580	12250	12523.59	2.50	0	14823	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2379	-77.58	2.60	12	0.28	-161.00	4813.00	26600	20230901	-53.05	6740	20230103	85.31	26600	-53.05	20230901	6740	85.31	20230103	26600	-53.05	20230901	6740	85.31	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N
127	20231006	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12580	330	2	2.69	559921520	44653	11.64	12150	12740	12150	15920	8580	12250	12539.40	2.50	0	13832	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2396	-78.14	2.61	12	0.23	-161.00	4813.00	26600	20230901	-52.71	6740	20230103	86.65	26600	-52.71	20230901	6740	86.65	20230103	26600	-52.71	20230901	6740	86.65	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N
128	20231006	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	490	2	4.00	410525560	32788	8.55	12150	12740	12150	15920	8580	12250	12520.61	2.50	0	12831	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2426	-79.13	2.65	12	0.17	-161.00	4813.00	26600	20230901	-52.11	6740	20230103	89.02	26600	-52.11	20230901	6740	89.02	20230103	26600	-52.11	20230901	6740	89.02	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N
129	20231006	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	410	2	3.35	74147070	6000	1.56	12150	12700	12150	15920	8580	12250	12357.86	2.50	0	2186	14536	13392	12776	11632	11016	13085	11325	95	3670	500	7350	10	1	19044342	2411	-78.63	2.63	12	0.03	-161.00	4813.00	26600	20230901	-52.41	6740	20230103	87.83	26600	-52.41	20230901	6740	87.83	20230103	26600	-52.41	20230901	6740	87.83	20230103	2.29	N	122640	500	95 억		476514	N	N	0	N	00	N