KissMeData/252990/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	161039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4640	-190	5	-3.93	810965595	171243	426.94	4835	4920	4585	6270	3385	4830	4735.76	0.57	0	-33222	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2327	15.36	2.03	12	0.34	302.00	2282.00	7740	20230704	-40.05	3780	20221226	22.75	7740	-40.05	20230704	3830	21.15	20230103	7740	-40.05	20230704	3780	22.75	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
3	20231031	151050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4625	-205	5	-4.24	778059175	164152	409.26	4835	4920	4585	6270	3385	4830	4739.87	0.57	0	-31187	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2320	15.31	2.03	12	0.33	302.00	2282.00	7740	20230704	-40.25	3780	20221226	22.35	7740	-40.25	20230704	3830	20.76	20230103	7740	-40.25	20230704	3780	22.35	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
4	20231031	141059	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4670	-160	5	-3.31	602744540	126257	314.78	4835	4920	4670	6270	3385	4830	4773.95	0.57	0	-28568	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2342	15.46	2.05	12	0.25	302.00	2282.00	7740	20230704	-39.66	3780	20221226	23.54	7740	-39.66	20230704	3830	21.93	20230103	7740	-39.66	20230704	3780	23.54	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
5	20231031	131050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4695	-135	5	-2.80	530264110	110774	276.18	4835	4920	4695	6270	3385	4830	4786.90	0.57	0	-17147	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2355	15.55	2.06	12	0.22	302.00	2282.00	7740	20230704	-39.34	3780	20221226	24.21	7740	-39.34	20230704	3830	22.58	20230103	7740	-39.34	20230704	3780	24.21	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
6	20231031	121050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4720	-110	5	-2.28	453813380	94524	235.67	4835	4920	4715	6270	3385	4830	4801.04	0.57	0	-13471	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2367	15.63	2.07	12	0.19	302.00	2282.00	7740	20230704	-39.02	3780	20221226	24.87	7740	-39.02	20230704	3830	23.24	20230103	7740	-39.02	20230704	3780	24.87	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
7	20231031	111118	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4745	-85	5	-1.76	415974085	86518	215.71	4835	4920	4720	6270	3385	4830	4807.95	0.57	0	-7957	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2380	15.71	2.08	12	0.17	302.00	2282.00	7740	20230704	-38.70	3780	20221226	25.53	7740	-38.70	20230704	3830	23.89	20230103	7740	-38.70	20230704	3780	25.53	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
8	20231031	101058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4765	-65	5	-1.35	370250505	76866	191.64	4835	4920	4740	6270	3385	4830	4816.83	0.57	0	-7657	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2390	15.78	2.09	12	0.15	302.00	2282.00	7740	20230704	-38.44	3780	20221226	26.06	7740	-38.44	20230704	3830	24.41	20230103	7740	-38.44	20230704	3780	26.06	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
9	20231031	091057	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4920	90	2	1.86	48776510	10028	25.00	4835	4920	4830	6270	3385	4830	4864.03	0.57	0	2977	5020	4925	4800	4705	4580	4972	4752	251	1440	500	3470	5	1	50153846	2468	16.29	2.16	12	0.02	302.00	2282.00	7740	20230704	-36.43	3780	20221226	30.16	7740	-36.43	20230704	3830	28.46	20230103	7740	-36.43	20230704	3780	30.16	20221226	3.08	N	252990	500	250 억		286451	N	N	0	N	00	N
10	20231030	161037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4830	45	2	0.94	191906935	40079	35.12	4700	4895	4675	6220	3350	4785	4788.07	0.56	0	4063	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2422	15.99	2.12	12	0.08	302.00	2282.00	7740	20230704	-37.60	3780	20221226	27.78	7740	-37.60	20230704	3830	26.11	20230103	7740	-37.60	20230704	3780	27.78	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
11	20231030	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4820	35	2	0.73	181833045	37989	33.29	4700	4895	4675	6220	3350	4785	4786.47	0.56	0	4272	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2417	15.96	2.11	12	0.08	302.00	2282.00	7740	20230704	-37.73	3780	20221226	27.51	7740	-37.73	20230704	3830	25.85	20230103	7740	-37.73	20230704	3780	27.51	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
12	20231030	141012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4805	20	2	0.42	167481790	35012	30.68	4700	4895	4675	6220	3350	4785	4783.55	0.56	0	4398	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2410	15.91	2.11	12	0.07	302.00	2282.00	7740	20230704	-37.92	3780	20221226	27.12	7740	-37.92	20230704	3830	25.46	20230103	7740	-37.92	20230704	3780	27.12	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
13	20231030	131016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4850	65	2	1.36	155291430	32486	28.47	4700	4895	4675	6220	3350	4785	4780.26	0.56	0	3909	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2432	16.06	2.13	12	0.06	302.00	2282.00	7740	20230704	-37.34	3780	20221226	28.31	7740	-37.34	20230704	3830	26.63	20230103	7740	-37.34	20230704	3780	28.31	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
14	20231030	121006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4820	35	2	0.73	119437405	25087	21.99	4700	4895	4675	6220	3350	4785	4760.93	0.56	0	2504	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2417	15.96	2.11	12	0.05	302.00	2282.00	7740	20230704	-37.73	3780	20221226	27.51	7740	-37.73	20230704	3830	25.85	20230103	7740	-37.73	20230704	3780	27.51	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
15	20231030	111007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4850	65	2	1.36	91087545	19189	16.82	4700	4895	4675	6220	3350	4785	4746.86	0.56	0	306	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2432	16.06	2.13	12	0.04	302.00	2282.00	7740	20230704	-37.34	3780	20221226	28.31	7740	-37.34	20230704	3830	26.63	20230103	7740	-37.34	20230704	3780	28.31	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
16	20231030	101004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4745	-40	5	-0.84	62148640	13164	11.54	4700	4775	4675	6220	3350	4785	4721.11	0.56	0	-1101	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2380	15.71	2.08	12	0.03	302.00	2282.00	7740	20230704	-38.70	3780	20221226	25.53	7740	-38.70	20230704	3830	23.89	20230103	7740	-38.70	20230704	3780	25.53	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
17	20231030	091003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4700	-85	5	-1.78	14794460	3144	2.76	4700	4770	4695	6220	3350	4785	4705.62	0.56	0	1093	5018	4901	4813	4696	4608	4857	4652	251	1435	500	3440	5	1	50153846	2357	15.56	2.06	12	0.01	302.00	2282.00	7740	20230704	-39.28	3780	20221226	24.34	7740	-39.28	20230704	3830	22.72	20230103	7740	-39.28	20230704	3780	24.34	20221226	3.06	N	252990	500	250 억		282033	N	N	0	N	00	N
18	20231027	151005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4770	-135	5	-2.75	494822390	103062	78.68	4885	4930	4725	6370	3435	4905	4801.21	0.58	0	-5340	5118	5011	4843	4736	4568	5065	4790	251	1465	500	3530	5	1	50153846	2392	15.79	2.09	12	0.21	302.00	2282.00	7740	20230704	-38.37	3780	20221226	26.19	7740	-38.37	20230704	3830	24.54	20230103	7740	-38.37	20230704	3780	26.19	20221226	3.07	N	252990	500	250 억		290229	N	N	0	N	00	N
19	20231027	141004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4790	-115	5	-2.34	353881495	73522	56.13	4885	4930	4725	6370	3435	4905	4813.27	0.58	0	-11380	5118	5011	4843	4736	4568	5065	4790	251	1465	500	3530	5	1	50153846	2402	15.86	2.10	12	0.15	302.00	2282.00	7740	20230704	-38.11	3780	20221226	26.72	7740	-38.11	20230704	3830	25.07	20230103	7740	-38.11	20230704	3780	26.72	20221226	3.07	N	252990	500	250 억		290229	N	N	0	N	00	N
20	20231027	130953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4795	-110	5	-2.24	251271125	51996	39.70	4885	4930	4725	6370	3435	4905	4832.51	0.58	0	-16855	5118	5011	4843	4736	4568	5065	4790	251	1465	500	3530	5	1	50153846	2405	15.88	2.10	12	0.10	302.00	2282.00	7740	20230704	-38.05	3780	20221226	26.85	7740	-38.05	20230704	3830	25.20	20230103	7740	-38.05	20230704	3780	26.85	20221226	3.07	N	252990	500	250 억		290229	N	N	0	N	00	N
21	20231027	121007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4905	0	3	0.00	216334415	44768	34.18	4885	4930	4725	6370	3435	4905	4832.34	0.58	0	-14290	5118	5011	4843	4736	4568	5065	4790	251	1465	500	3530	5	1	50153846	2460	16.24	2.15	12	0.09	302.00	2282.00	7740	20230704	-36.63	3780	20221226	29.76	7740	-36.63	20230704	3830	28.07	20230103	7740	-36.63	20230704	3780	29.76	20221226	3.07	N	252990	500	250 억		290229	N	N	0	N	00	N
22	20231027	111013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4860	-45	5	-0.92	180269550	37414	28.56	4885	4915	4725	6370	3435	4905	4818.24	0.58	0	-14913	5118	5011	4843	4736	4568	5065	4790	251	1465	500	3530	5	1	50153846	2437	16.09	2.13	12	0.07	302.00	2282.00	7740	20230704	-37.21	3780	20221226	28.57	7740	-37.21	20230704	3830	26.89	20230103	7740	-37.21	20230704	3780	28.57	20221226	3.07	N	252990	500	250 억		290229	N	N	0	N	00	N
23	20231027	101001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4785	-120	5	-2.45	119823970	24993	19.08	4885	4905	4725	6370	3435	4905	4794.30	0.58	0	-7140	5118	5011	4843	4736	4568	5065	4790	251	1465	500	3530	5	1	50153846	2400	15.84	2.10	12	0.05	302.00	2282.00	7740	20230704	-38.18	3780	20221226	26.59	7740	-38.18	20230704	3830	24.93	20230103	7740	-38.18	20230704	3780	26.59	20221226	3.07	N	252990	500	250 억		290229	N	N	0	N	00	N
24	20231027	091003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4850	-55	5	-1.12	27380865	5603	4.28	4885	4905	4850	6370	3435	4905	4886.82	0.58	0	-1853	5118	5011	4843	4736	4568	5065	4790	251	1465	500	3530	5	1	50153846	2432	16.06	2.13	12	0.01	302.00	2282.00	7740	20230704	-37.34	3780	20221226	28.31	7740	-37.34	20230704	3830	26.63	20230103	7740	-37.34	20230704	3780	28.31	20221226	3.07	N	252990	500	250 억		290229	N	N	0	N	00	N
25	20231026	160949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4905	-165	5	-3.25	632836480	130866	237.85	4890	4950	4675	6590	3550	5070	4835.76	0.64	0	-31196	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2460	16.24	2.15	12	0.26	302.00	2282.00	7740	20230704	-36.63	3780	20221226	29.76	7740	-36.63	20230704	3830	28.07	20230103	7740	-36.63	20230704	3780	29.76	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
26	20231026	150949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4740	-330	5	-6.51	610270090	126190	229.35	4890	4950	4675	6590	3550	5070	4836.12	0.64	0	-30123	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2377	15.70	2.08	12	0.25	302.00	2282.00	7740	20230704	-38.76	3780	20221226	25.40	7740	-38.76	20230704	3830	23.76	20230103	7740	-38.76	20230704	3780	25.40	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
27	20231026	140951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4810	-260	5	-5.13	455727715	93815	170.51	4890	4950	4795	6590	3550	5070	4857.73	0.64	0	-27929	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2412	15.93	2.11	12	0.19	302.00	2282.00	7740	20230704	-37.86	3780	20221226	27.25	7740	-37.86	20230704	3830	25.59	20230103	7740	-37.86	20230704	3780	27.25	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
28	20231026	130949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4830	-240	5	-4.73	358528710	73590	133.75	4890	4950	4825	6590	3550	5070	4871.98	0.64	0	-22342	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2422	15.99	2.12	12	0.15	302.00	2282.00	7740	20230704	-37.60	3780	20221226	27.78	7740	-37.60	20230704	3830	26.11	20230103	7740	-37.60	20230704	3780	27.78	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
29	20231026	120942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4860	-210	5	-4.14	269298560	55185	100.30	4890	4950	4850	6590	3550	5070	4879.92	0.64	0	-16539	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2437	16.09	2.13	12	0.11	302.00	2282.00	7740	20230704	-37.21	3780	20221226	28.57	7740	-37.21	20230704	3830	26.89	20230103	7740	-37.21	20230704	3780	28.57	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
30	20231026	110957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4895	-175	5	-3.45	141867840	28997	52.70	4890	4950	4850	6590	3550	5070	4892.50	0.64	0	-12419	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2455	16.21	2.15	12	0.06	302.00	2282.00	7740	20230704	-36.76	3780	20221226	29.50	7740	-36.76	20230704	3830	27.81	20230103	7740	-36.76	20230704	3780	29.50	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
31	20231026	100952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4890	-180	5	-3.55	124133135	25374	46.12	4890	4950	4850	6590	3550	5070	4892.14	0.64	0	-10207	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2453	16.19	2.14	12	0.05	302.00	2282.00	7740	20230704	-36.82	3780	20221226	29.37	7740	-36.82	20230704	3830	27.68	20230103	7740	-36.82	20230704	3780	29.37	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
32	20231026	090950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4900	-170	5	-3.35	32548480	6654	12.09	4890	4950	4850	6590	3550	5070	4891.57	0.64	0	-1969	5306	5187	5091	4972	4876	5140	4925	251	1520	500	3650	5	1	50153846	2458	16.23	2.15	12	0.01	302.00	2282.00	7740	20230704	-36.69	3780	20221226	29.63	7740	-36.69	20230704	3830	27.94	20230103	7740	-36.69	20230704	3780	29.63	20221226	3.07	N	252990	500	250 억		321160	N	N	0	N	00	N
33	20231025	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-40	5	-0.78	279038050	55020	58.97	5170	5210	4995	6640	3580	5110	5071.58	0.66	0	-8373	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2543	16.79	2.22	12	0.11	302.00	2282.00	7740	20230704	-34.50	3780	20221226	34.13	7740	-34.50	20230704	3830	32.38	20230103	7740	-34.50	20230704	3780	34.13	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
34	20231025	150951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5020	-90	5	-1.76	245932980	48465	51.95	5170	5210	4995	6640	3580	5110	5074.45	0.66	0	-7589	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2518	16.62	2.20	12	0.10	302.00	2282.00	7740	20230704	-35.14	3780	20221226	32.80	7740	-35.14	20230704	3830	31.07	20230103	7740	-35.14	20230704	3780	32.80	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
35	20231025	140945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5030	-80	5	-1.57	218956500	43111	46.21	5170	5210	4995	6640	3580	5110	5078.90	0.66	0	-7977	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2523	16.66	2.20	12	0.09	302.00	2282.00	7740	20230704	-35.01	3780	20221226	33.07	7740	-35.01	20230704	3830	31.33	20230103	7740	-35.01	20230704	3780	33.07	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
36	20231025	130947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	-70	5	-1.37	158120970	30965	33.19	5170	5210	5040	6640	3580	5110	5106.44	0.66	0	-9551	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2528	16.69	2.21	12	0.06	302.00	2282.00	7740	20230704	-34.88	3780	20221226	33.33	7740	-34.88	20230704	3830	31.59	20230103	7740	-34.88	20230704	3780	33.33	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
37	20231025	120950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5080	-30	5	-0.59	135346800	26467	28.37	5170	5210	5060	6640	3580	5110	5113.79	0.66	0	-6391	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2548	16.82	2.23	12	0.05	302.00	2282.00	7740	20230704	-34.37	3780	20221226	34.39	7740	-34.37	20230704	3830	32.64	20230103	7740	-34.37	20230704	3780	34.39	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
38	20231025	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	0	3	0.00	108243530	21147	22.67	5170	5210	5060	6640	3580	5110	5118.62	0.66	0	-5317	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2563	16.92	2.24	12	0.04	302.00	2282.00	7740	20230704	-33.98	3780	20221226	35.19	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3780	35.19	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
39	20231025	100951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	10	2	0.20	59204190	11538	12.37	5170	5210	5090	6640	3580	5110	5131.24	0.66	0	-3924	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2568	16.95	2.24	12	0.02	302.00	2282.00	7740	20230704	-33.85	3780	20221226	35.45	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3780	35.45	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
40	20231025	090947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	0	3	0.00	19757740	3842	4.12	5170	5210	5090	6640	3580	5110	5142.57	0.66	0	-2754	5383	5246	5043	4906	4703	5315	4975	251	1530	500	3670	10	1	50153846	2563	16.92	2.24	12	0.01	302.00	2282.00	7740	20230704	-33.98	3780	20221226	35.19	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3780	35.19	20221226	3.04	N	252990	500	250 억		329375	N	N	0	N	00	N
41	20231024	160926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5110	165	2	3.34	460875515	93032	103.41	4950	5180	4840	6420	3465	4945	4953.78	0.60	0	30232	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	10	1	50153846	2563	16.92	2.24	12	0.19	302.00	2282.00	7740	20230704	-33.98	3780	20221226	35.19	7740	-33.98	20230704	3830	33.42	20230103	7740	-33.98	20230704	3780	35.19	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
42	20231024	150942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5050	105	2	2.12	439546475	88850	98.76	4950	5180	4840	6420	3465	4945	4947.06	0.60	0	29725	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	10	1	50153846	2533	16.72	2.21	12	0.18	302.00	2282.00	7740	20230704	-34.75	3780	20221226	33.60	7740	-34.75	20230704	3830	31.85	20230103	7740	-34.75	20230704	3780	33.60	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
43	20231024	140925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	95	2	1.92	395937275	80221	89.17	4950	5180	4840	6420	3465	4945	4935.58	0.60	0	26166	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	10	1	50153846	2528	16.69	2.21	12	0.16	302.00	2282.00	7740	20230704	-34.88	3780	20221226	33.33	7740	-34.88	20230704	3830	31.59	20230103	7740	-34.88	20230704	3780	33.33	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
44	20231024	130930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	65	2	1.31	373291935	75712	84.16	4950	5180	4840	6420	3465	4945	4930.42	0.60	0	23561	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	10	1	50153846	2513	16.59	2.20	12	0.15	302.00	2282.00	7740	20230704	-35.27	3780	20221226	32.54	7740	-35.27	20230704	3830	30.81	20230103	7740	-35.27	20230704	3780	32.54	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
45	20231024	120940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4970	25	2	0.51	356225535	72293	80.36	4950	5180	4840	6420	3465	4945	4927.52	0.60	0	23025	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	5	1	50153846	2493	16.46	2.18	12	0.14	302.00	2282.00	7740	20230704	-35.79	3780	20221226	31.48	7740	-35.79	20230704	3830	29.77	20230103	7740	-35.79	20230704	3780	31.48	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
46	20231024	110935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4885	-60	5	-1.21	243104250	49355	54.86	4950	5180	4840	6420	3465	4945	4925.63	0.60	0	10091	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	5	1	50153846	2450	16.18	2.14	12	0.10	302.00	2282.00	7740	20230704	-36.89	3780	20221226	29.23	7740	-36.89	20230704	3830	27.55	20230103	7740	-36.89	20230704	3780	29.23	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
47	20231024	100926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4965	20	2	0.40	95276590	19058	21.18	4950	5180	4950	6420	3465	4945	4999.30	0.60	0	312	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	5	1	50153846	2490	16.44	2.18	12	0.04	302.00	2282.00	7740	20230704	-35.85	3780	20221226	31.35	7740	-35.85	20230704	3830	29.63	20230103	7740	-35.85	20230704	3780	31.35	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
48	20231024	090935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5060	115	2	2.33	18836160	3793	4.22	4950	5180	4950	6420	3465	4945	4966.03	0.60	0	245	5311	5127	5036	4852	4761	5082	4807	251	1475	500	3560	10	1	50153846	2538	16.75	2.22	12	0.01	302.00	2282.00	7740	20230704	-34.63	3780	20221226	33.86	7740	-34.63	20230704	3830	32.11	20230103	7740	-34.63	20230704	3780	33.86	20221226	3.04	N	252990	500	250 억		299118	N	N	0	N	00	N
49	20231023	160919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4945	-175	5	-3.42	451586340	89967	46.06	5170	5220	4945	6650	3590	5120	5019.64	0.62	0	-12731	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	5	1	50153846	2480	16.37	2.17	12	0.18	302.00	2282.00	7740	20230704	-36.11	3780	20221226	30.82	7740	-36.11	20230704	3830	29.11	20230103	7740	-36.11	20230704	3780	30.82	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
50	20231023	150925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4965	-155	5	-3.03	395066750	78557	40.22	5170	5220	4950	6650	3590	5120	5029.05	0.62	0	-12763	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	5	1	50153846	2490	16.44	2.18	12	0.16	302.00	2282.00	7740	20230704	-35.85	3780	20221226	31.35	7740	-35.85	20230704	3830	29.63	20230103	7740	-35.85	20230704	3780	31.35	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
51	20231023	140924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	-110	5	-2.15	216875160	42780	21.90	5170	5220	5010	6650	3590	5120	5069.55	0.62	0	-8752	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	10	1	50153846	2513	16.59	2.20	12	0.09	302.00	2282.00	7740	20230704	-35.27	3780	20221226	32.54	7740	-35.27	20230704	3830	30.81	20230103	7740	-35.27	20230704	3780	32.54	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
52	20231023	130930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5040	-80	5	-1.56	165181550	32499	16.64	5170	5220	5030	6650	3590	5120	5082.67	0.62	0	-4356	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	10	1	50153846	2528	16.69	2.21	12	0.06	302.00	2282.00	7740	20230704	-34.88	3780	20221226	33.33	7740	-34.88	20230704	3830	31.59	20230103	7740	-34.88	20230704	3780	33.33	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
53	20231023	120920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5050	-70	5	-1.37	121469800	23826	12.20	5170	5220	5050	6650	3590	5120	5098.20	0.62	0	-2758	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	10	1	50153846	2533	16.72	2.21	12	0.05	302.00	2282.00	7740	20230704	-34.75	3780	20221226	33.60	7740	-34.75	20230704	3830	31.85	20230103	7740	-34.75	20230704	3780	33.60	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
54	20231023	110918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5090	-30	5	-0.59	67126450	13100	6.71	5170	5220	5080	6650	3590	5120	5124.16	0.62	0	-495	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	10	1	50153846	2553	16.85	2.23	12	0.03	302.00	2282.00	7740	20230704	-34.24	3780	20221226	34.66	7740	-34.24	20230704	3830	32.90	20230103	7740	-34.24	20230704	3780	34.66	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
55	20231023	100911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	30	2	0.59	44240830	8610	4.41	5170	5220	5080	6650	3590	5120	5138.31	0.62	0	408	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	10	1	50153846	2583	17.05	2.26	12	0.02	302.00	2282.00	7740	20230704	-33.46	3780	20221226	36.24	7740	-33.46	20230704	3830	34.46	20230103	7740	-33.46	20230704	3780	36.24	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
56	20231023	090932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	30	2	0.59	19612530	3809	1.95	5170	5220	5120	6650	3590	5120	5149.00	0.62	0	-1234	5490	5305	5125	4940	4760	5215	4850	251	1530	500	3680	10	1	50153846	2583	17.05	2.26	12	0.01	302.00	2282.00	7740	20230704	-33.46	3780	20221226	36.24	7740	-33.46	20230704	3830	34.46	20230103	7740	-33.46	20230704	3780	36.24	20221226	3.04	N	252990	500	250 억		311379	N	N	0	N	00	N
57	20231020	160916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-140	5	-2.66	988495260	194881	133.02	5150	5310	4945	6830	3690	5260	5072.30	0.61	0	3714	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2568	16.95	2.24	12	0.39	302.00	2282.00	7740	20230704	-33.85	3780	20221226	35.45	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3780	35.45	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
58	20231020	150916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5070	-190	5	-3.61	949897240	187305	127.84	5150	5310	4945	6830	3690	5260	5071.39	0.61	0	4633	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2543	16.79	2.22	12	0.37	302.00	2282.00	7740	20230704	-34.50	3780	20221226	34.13	7740	-34.50	20230704	3830	32.38	20230103	7740	-34.50	20230704	3780	34.13	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
59	20231020	140924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5230	-30	5	-0.57	816370350	161197	110.02	5150	5310	4945	6830	3690	5260	5064.43	0.61	0	-4475	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2623	17.32	2.29	12	0.32	302.00	2282.00	7740	20230704	-32.43	3780	20221226	38.36	7740	-32.43	20230704	3830	36.55	20230103	7740	-32.43	20230704	3780	38.36	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
60	20231020	130859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5140	-120	5	-2.28	741707210	146931	100.29	5150	5200	4945	6830	3690	5260	5048.00	0.61	0	123	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2578	17.02	2.25	12	0.29	302.00	2282.00	7740	20230704	-33.59	3780	20221226	35.98	7740	-33.59	20230704	3830	34.20	20230103	7740	-33.59	20230704	3780	35.98	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
61	20231020	120909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-140	5	-2.66	709458080	140674	96.02	5150	5200	4945	6830	3690	5260	5043.28	0.61	0	2896	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2568	16.95	2.24	12	0.28	302.00	2282.00	7740	20230704	-33.85	3780	20221226	35.45	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3780	35.45	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
62	20231020	110919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	-250	5	-4.75	660221360	130920	89.36	5150	5200	4945	6830	3690	5260	5042.94	0.61	0	3973	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2513	16.59	2.20	12	0.26	302.00	2282.00	7740	20230704	-35.27	3780	20221226	32.54	7740	-35.27	20230704	3830	30.81	20230103	7740	-35.27	20230704	3780	32.54	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
63	20231020	100910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5010	-250	5	-4.75	494129240	97940	66.85	5150	5200	4945	6830	3690	5260	5045.22	0.61	0	10750	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2513	16.59	2.20	12	0.20	302.00	2282.00	7740	20230704	-35.27	3780	20221226	32.54	7740	-35.27	20230704	3830	30.81	20230103	7740	-35.27	20230704	3780	32.54	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
64	20231020	090909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5180	-80	5	-1.52	28252190	5469	3.73	5150	5200	5150	6830	3690	5260	5165.88	0.61	0	87	5553	5406	5333	5186	5113	5370	5150	251	1570	500	3780	10	1	50153846	2598	17.15	2.27	12	0.01	302.00	2282.00	7740	20230704	-33.07	3780	20221226	37.04	7740	-33.07	20230704	3830	35.25	20230103	7740	-33.07	20230704	3780	37.04	20221226	3.03	N	252990	500	250 억		307774	N	N	0	N	00	N
65	20231019	160908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5260	-320	5	-5.73	772110030	145152	109.63	5450	5480	5260	7250	3910	5580	5319.57	0.63	0	-10426	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2638	17.42	2.30	12	0.29	302.00	2282.00	7740	20230704	-32.04	3755	20221017	40.08	7740	-32.04	20230704	3830	37.34	20230103	7740	-32.04	20230704	3780	39.15	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
66	20231019	150859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	-310	5	-5.56	722218640	135680	102.48	5450	5480	5260	7250	3910	5580	5322.96	0.63	0	-7844	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2643	17.45	2.31	12	0.27	302.00	2282.00	7740	20230704	-31.91	3755	20221017	40.35	7740	-31.91	20230704	3830	37.60	20230103	7740	-31.91	20230704	3780	39.42	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
67	20231019	140912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-290	5	-5.20	614029760	115181	86.99	5450	5480	5280	7250	3910	5580	5331.00	0.63	0	279	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2653	17.52	2.32	12	0.23	302.00	2282.00	7740	20230704	-31.65	3755	20221017	40.88	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3780	39.95	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
68	20231019	130902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-290	5	-5.20	591742920	110979	83.82	5450	5480	5280	7250	3910	5580	5332.03	0.63	0	548	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2653	17.52	2.32	12	0.22	302.00	2282.00	7740	20230704	-31.65	3755	20221017	40.88	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3780	39.95	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
69	20231019	120910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-290	5	-5.20	550250790	103127	77.89	5450	5480	5280	7250	3910	5580	5335.66	0.63	0	891	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2653	17.52	2.32	12	0.21	302.00	2282.00	7740	20230704	-31.65	3755	20221017	40.88	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3780	39.95	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
70	20231019	110903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5330	-250	5	-4.48	220876870	41084	31.03	5450	5480	5330	7250	3910	5580	5376.23	0.63	0	-13776	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2673	17.65	2.34	12	0.08	302.00	2282.00	7740	20230704	-31.14	3755	20221017	41.94	7740	-31.14	20230704	3830	39.16	20230103	7740	-31.14	20230704	3780	41.01	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
71	20231019	100858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5380	-200	5	-3.58	150038350	27876	21.05	5450	5480	5330	7250	3910	5580	5382.35	0.63	0	-6373	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2698	17.81	2.36	12	0.06	302.00	2282.00	7740	20230704	-30.49	3755	20221017	43.28	7740	-30.49	20230704	3830	40.47	20230103	7740	-30.49	20230704	3780	42.33	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
72	20231019	090907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-230	5	-4.12	70777170	13089	9.89	5450	5480	5350	7250	3910	5580	5407.38	0.63	0	-553	5893	5736	5593	5436	5293	5815	5515	251	1670	500	4010	10	1	50153846	2683	17.72	2.34	12	0.03	302.00	2282.00	7740	20230704	-30.88	3755	20221017	42.48	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3780	41.53	20221226	3.04	N	252990	500	250 억		318169	N	N	0	N	00	N
73	20231018	160911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5580	40	2	0.72	739020790	132323	169.03	5510	5750	5450	7200	3880	5540	5584.98	0.64	0	-1809	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2799	18.48	2.45	12	0.26	302.00	2282.00	7740	20230704	-27.91	3755	20221017	48.60	7740	-27.91	20230704	3830	45.69	20230103	7740	-27.91	20230704	3780	47.62	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
74	20231018	150901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	-10	5	-0.18	690455690	123547	157.82	5510	5750	5450	7200	3880	5540	5588.61	0.64	0	-1651	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2774	18.31	2.42	12	0.25	302.00	2282.00	7740	20230704	-28.55	3755	20221017	47.27	7740	-28.55	20230704	3830	44.39	20230103	7740	-28.55	20230704	3780	46.30	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
75	20231018	140849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5480	-60	5	-1.08	631431940	112906	144.22	5510	5750	5450	7200	3880	5540	5592.55	0.64	0	1574	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2748	18.15	2.40	12	0.23	302.00	2282.00	7740	20230704	-29.20	3755	20221017	45.94	7740	-29.20	20230704	3830	43.08	20230103	7740	-29.20	20230704	3780	44.97	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
76	20231018	130846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-20	5	-0.36	582541440	104015	132.87	5510	5750	5450	7200	3880	5540	5600.56	0.64	0	2672	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2768	18.28	2.42	12	0.21	302.00	2282.00	7740	20230704	-28.68	3755	20221017	47.00	7740	-28.68	20230704	3830	44.13	20230103	7740	-28.68	20230704	3780	46.03	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
77	20231018	120903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	20	2	0.36	474631470	84405	107.82	5510	5750	5450	7200	3880	5540	5623.27	0.64	0	-3616	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2789	18.41	2.44	12	0.17	302.00	2282.00	7740	20230704	-28.17	3755	20221017	48.07	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3780	47.09	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
78	20231018	110856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	80	2	1.44	418301300	74258	94.86	5510	5750	5450	7200	3880	5540	5633.09	0.64	0	-2589	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2819	18.61	2.46	12	0.15	302.00	2282.00	7740	20230704	-27.39	3755	20221017	49.67	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3780	48.68	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
79	20231018	100906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	80	2	1.44	308775440	54844	70.06	5510	5750	5450	7200	3880	5540	5630.08	0.64	0	-8759	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2819	18.61	2.46	12	0.11	302.00	2282.00	7740	20230704	-27.39	3755	20221017	49.67	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3780	48.68	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
80	20231018	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	0	3	0.00	23872860	4338	5.54	5510	5540	5450	7200	3880	5540	5503.11	0.64	0	-2522	5713	5626	5513	5426	5313	5670	5470	251	1660	500	3980	10	1	50153846	2779	18.34	2.43	12	0.01	302.00	2282.00	7740	20230704	-28.42	3755	20221017	47.54	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3780	46.56	20221226	3.03	N	252990	500	250 억		320129	N	N	0	N	00	N
81	20231017	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	170	2	3.17	430346830	78084	105.86	5410	5600	5400	6980	3760	5370	5511.33	0.62	0	11841	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2779	18.34	2.43	12	0.16	302.00	2282.00	7740	20230704	-28.42	3710	20221013	49.33	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3755	47.54	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
82	20231017	150903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	190	2	3.54	409479100	74330	100.77	5410	5600	5400	6980	3760	5370	5508.94	0.62	0	12423	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2789	18.41	2.44	12	0.15	302.00	2282.00	7740	20230704	-28.17	3710	20221013	49.87	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3755	48.07	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
83	20231017	140904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	170	2	3.17	377166410	68519	92.89	5410	5600	5400	6980	3760	5370	5504.56	0.62	0	12717	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2779	18.34	2.43	12	0.14	302.00	2282.00	7740	20230704	-28.42	3710	20221013	49.33	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3755	47.54	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
84	20231017	130856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	140	2	2.61	232221240	42447	57.54	5410	5530	5400	6980	3760	5370	5470.86	0.62	0	3004	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2763	18.25	2.41	12	0.08	302.00	2282.00	7740	20230704	-28.81	3710	20221013	48.52	7740	-28.81	20230704	3830	43.86	20230103	7740	-28.81	20230704	3755	46.74	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
85	20231017	120859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	100	2	1.86	218657250	39980	54.20	5410	5530	5400	6980	3760	5370	5469.17	0.62	0	2467	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2743	18.11	2.40	12	0.08	302.00	2282.00	7740	20230704	-29.33	3710	20221013	47.44	7740	-29.33	20230704	3830	42.82	20230103	7740	-29.33	20230704	3755	45.67	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
86	20231017	110849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	140	2	2.61	146797660	26919	36.49	5410	5530	5400	6980	3760	5370	5453.32	0.62	0	3743	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2763	18.25	2.41	12	0.05	302.00	2282.00	7740	20230704	-28.81	3710	20221013	48.52	7740	-28.81	20230704	3830	43.86	20230103	7740	-28.81	20230704	3755	46.74	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
87	20231017	100843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	60	2	1.12	99187990	18190	24.66	5410	5520	5400	6980	3760	5370	5452.89	0.62	0	1957	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2723	17.98	2.38	12	0.04	302.00	2282.00	7740	20230704	-29.84	3710	20221013	46.36	7740	-29.84	20230704	3830	41.78	20230103	7740	-29.84	20230704	3755	44.61	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
88	20231017	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5480	110	2	2.05	48960830	8978	12.17	5410	5520	5400	6980	3760	5370	5453.44	0.62	0	1894	5503	5436	5343	5276	5183	5390	5230	251	1610	500	3860	10	1	50153846	2748	18.15	2.40	12	0.02	302.00	2282.00	7740	20230704	-29.20	3710	20221013	47.71	7740	-29.20	20230704	3830	43.08	20230103	7740	-29.20	20230704	3755	45.94	20221017	3.04	N	252990	500	250 억		309241	N	N	0	N	00	N
89	20231016	160851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	-80	5	-1.47	391163020	73564	95.64	5390	5410	5250	7080	3820	5450	5317.30	0.65	0	-15950	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2693	17.78	2.35	12	0.15	302.00	2282.00	7740	20230704	-30.62	3710	20221013	44.74	7740	-30.62	20230704	3830	40.21	20230103	7740	-30.62	20230704	3755	43.01	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
90	20231016	150852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-110	5	-2.02	362933010	68269	88.76	5390	5410	5250	7080	3820	5450	5316.22	0.65	0	-15147	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2678	17.68	2.34	12	0.14	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3755	42.21	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
91	20231016	140853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	-170	5	-3.12	314386300	59086	76.82	5390	5410	5250	7080	3820	5450	5320.83	0.65	0	-15953	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2648	17.48	2.31	12	0.12	302.00	2282.00	7740	20230704	-31.78	3710	20221013	42.32	7740	-31.78	20230704	3830	37.86	20230103	7740	-31.78	20230704	3755	40.61	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
92	20231016	130847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	-150	5	-2.75	286490200	53804	69.95	5390	5410	5260	7080	3820	5450	5324.70	0.65	0	-14281	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2658	17.55	2.32	12	0.11	302.00	2282.00	7740	20230704	-31.52	3710	20221013	42.86	7740	-31.52	20230704	3830	38.38	20230103	7740	-31.52	20230704	3755	41.15	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
93	20231016	120848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	-170	5	-3.12	273292980	51298	66.69	5390	5410	5270	7080	3820	5450	5327.56	0.65	0	-13740	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2648	17.48	2.31	12	0.10	302.00	2282.00	7740	20230704	-31.78	3710	20221013	42.32	7740	-31.78	20230704	3830	37.86	20230103	7740	-31.78	20230704	3755	40.61	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
94	20231016	110842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5310	-140	5	-2.57	225326360	42223	54.90	5390	5410	5300	7080	3820	5450	5336.58	0.65	0	-11686	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2663	17.58	2.33	12	0.08	302.00	2282.00	7740	20230704	-31.40	3710	20221013	43.13	7740	-31.40	20230704	3830	38.64	20230103	7740	-31.40	20230704	3755	41.41	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
95	20231016	100837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-110	5	-2.02	126263640	23620	30.71	5390	5410	5320	7080	3820	5450	5345.62	0.65	0	-5539	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2678	17.68	2.34	12	0.05	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3755	42.21	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
96	20231016	090840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5330	-120	5	-2.20	31220730	5839	7.59	5390	5390	5330	7080	3820	5450	5346.93	0.65	0	-594	5570	5510	5390	5330	5210	5540	5360	251	1630	500	3920	10	1	50153846	2673	17.65	2.34	12	0.01	302.00	2282.00	7740	20230704	-31.14	3710	20221013	43.67	7740	-31.14	20230704	3830	39.16	20230103	7740	-31.14	20230704	3755	41.94	20221017	3.06	N	252990	500	250 억		325193	N	N	0	N	00	N
97	20231012	160906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	140	2	2.64	640460810	118000	193.88	5340	5520	5340	6900	3720	5310	5427.63	0.60	0	41158	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2733	18.05	2.39	12	0.24	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
98	20231012	150846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	160	2	3.01	635032420	117004	192.24	5340	5520	5340	6900	3720	5310	5427.44	0.60	0	41431	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2743	18.11	2.40	12	0.23	302.00	2282.00	7740	20230704	-29.33	3710	20221013	47.44	7740	-29.33	20230704	3830	42.82	20230103	7740	-29.33	20230704	3710	47.44	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
99	20231012	140847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	120	2	2.26	608012190	112029	184.07	5340	5520	5340	6900	3720	5310	5427.27	0.60	0	40603	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2723	17.98	2.38	12	0.22	302.00	2282.00	7740	20230704	-29.84	3710	20221013	46.36	7740	-29.84	20230704	3830	41.78	20230103	7740	-29.84	20230704	3710	46.36	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
100	20231012	130847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	150	2	2.82	486988260	89870	147.66	5340	5480	5340	6900	3720	5310	5418.81	0.60	0	40714	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2738	18.08	2.39	12	0.18	302.00	2282.00	7740	20230704	-29.46	3710	20221013	47.17	7740	-29.46	20230704	3830	42.56	20230103	7740	-29.46	20230704	3710	47.17	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
101	20231012	120857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	150	2	2.82	473613690	87421	143.64	5340	5480	5340	6900	3720	5310	5417.62	0.60	0	40973	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2738	18.08	2.39	12	0.17	302.00	2282.00	7740	20230704	-29.46	3710	20221013	47.17	7740	-29.46	20230704	3830	42.56	20230103	7740	-29.46	20230704	3710	47.17	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
102	20231012	110856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	150	2	2.82	452350820	83532	137.25	5340	5480	5340	6900	3720	5310	5415.30	0.60	0	42211	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2738	18.08	2.39	12	0.17	302.00	2282.00	7740	20230704	-29.46	3710	20221013	47.17	7740	-29.46	20230704	3830	42.56	20230103	7740	-29.46	20230704	3710	47.17	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
103	20231012	100849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	140	2	2.64	146401010	26935	44.26	5340	5480	5340	6900	3720	5310	5435.34	0.60	0	-263	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2733	18.05	2.39	12	0.05	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
104	20231012	090855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	140	2	2.64	45433510	8376	13.76	5340	5480	5340	6900	3720	5310	5424.25	0.60	0	-894	5603	5456	5303	5156	5003	5530	5230	251	1590	500	3820	10	1	50153846	2733	18.05	2.39	12	0.02	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.03	N	252990	500	250 억		298610	N	N	0	N	00	N
105	20231011	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5310	190	2	3.71	324965630	60801	92.62	5150	5450	5150	6650	3590	5120	5344.74	0.56	0	14785	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2663	17.58	2.33	12	0.12	302.00	2282.00	7740	20230704	-31.40	3710	20221013	43.13	7740	-31.40	20230704	3830	38.64	20230103	7740	-31.40	20230704	3710	43.13	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
106	20231011	150849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	220	2	4.30	307770610	57567	87.69	5150	5450	5150	6650	3590	5120	5346.30	0.56	0	15240	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2678	17.68	2.34	12	0.11	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
107	20231011	140853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	230	2	4.49	294076440	55013	83.80	5150	5450	5150	6650	3590	5120	5345.58	0.56	0	17011	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2683	17.72	2.34	12	0.11	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
108	20231011	130842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	250	2	4.88	273228700	51119	77.87	5150	5450	5150	6650	3590	5120	5344.95	0.56	0	17307	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2693	17.78	2.35	12	0.10	302.00	2282.00	7740	20230704	-30.62	3710	20221013	44.74	7740	-30.62	20230704	3830	40.21	20230103	7740	-30.62	20230704	3710	44.74	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
109	20231011	120858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5360	240	2	4.69	269256780	50380	76.74	5150	5450	5150	6650	3590	5120	5344.52	0.56	0	17334	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2688	17.75	2.35	12	0.10	302.00	2282.00	7740	20230704	-30.75	3710	20221013	44.47	7740	-30.75	20230704	3830	39.95	20230103	7740	-30.75	20230704	3710	44.47	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
110	20231011	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	280	2	5.47	245323920	45937	69.98	5150	5450	5150	6650	3590	5120	5340.44	0.56	0	17195	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2708	17.88	2.37	12	0.09	302.00	2282.00	7740	20230704	-30.23	3710	20221013	45.55	7740	-30.23	20230704	3830	40.99	20230103	7740	-30.23	20230704	3710	45.55	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
111	20231011	100846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	230	2	4.49	125000390	23599	35.95	5150	5360	5150	6650	3590	5120	5296.85	0.56	0	8172	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2683	17.72	2.34	12	0.05	302.00	2282.00	7740	20230704	-30.88	3710	20221013	44.20	7740	-30.88	20230704	3830	39.69	20230103	7740	-30.88	20230704	3710	44.20	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
112	20231011	090850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	170	2	3.32	32820510	6306	9.61	5150	5290	5150	6650	3590	5120	5204.65	0.56	0	1884	5460	5290	5200	5030	4940	5245	4985	251	1530	500	3680	10	1	50153846	2653	17.52	2.32	12	0.01	302.00	2282.00	7740	20230704	-31.65	3710	20221013	42.59	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3710	42.59	20221013	3.04	N	252990	500	250 억		283332	N	N	0	N	00	N
113	20231010	161456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-130	5	-2.48	337248900	64886	137.56	5280	5370	5110	6820	3680	5250	5197.50	0.60	0	-17101	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2568	16.95	2.24	12	0.13	302.00	2282.00	7740	20230704	-33.85	3710	20221013	38.01	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3710	38.01	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
114	20231010	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5120	-130	5	-2.48	283370480	54360	115.25	5280	5370	5110	6820	3680	5250	5212.80	0.60	0	-15410	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2568	16.95	2.24	12	0.11	302.00	2282.00	7740	20230704	-33.85	3710	20221013	38.01	7740	-33.85	20230704	3830	33.68	20230103	7740	-33.85	20230704	3710	38.01	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
115	20231010	140843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5150	-100	5	-1.90	201130500	38330	81.26	5280	5370	5140	6820	3680	5250	5247.33	0.60	0	-11472	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2583	17.05	2.26	12	0.08	302.00	2282.00	7740	20230704	-33.46	3710	20221013	38.81	7740	-33.46	20230704	3830	34.46	20230103	7740	-33.46	20230704	3710	38.81	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
116	20231010	130836	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5170	-80	5	-1.52	150576570	28544	60.52	5280	5370	5170	6820	3680	5250	5275.31	0.60	0	-9230	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2593	17.12	2.27	12	0.06	302.00	2282.00	7740	20230704	-33.20	3710	20221013	39.35	7740	-33.20	20230704	3830	34.99	20230103	7740	-33.20	20230704	3710	39.35	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
117	20231010	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5260	10	2	0.19	106465600	20100	42.61	5280	5370	5250	6820	3680	5250	5296.96	0.60	0	-4175	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2638	17.42	2.30	12	0.04	302.00	2282.00	7740	20230704	-32.04	3710	20221013	41.78	7740	-32.04	20230704	3830	37.34	20230103	7740	-32.04	20230704	3710	41.78	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
118	20231010	110820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	50	2	0.95	67125980	12635	26.79	5280	5370	5270	6820	3680	5250	5313.06	0.60	0	-2740	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2658	17.55	2.32	12	0.03	302.00	2282.00	7740	20230704	-31.52	3710	20221013	42.86	7740	-31.52	20230704	3830	38.38	20230103	7740	-31.52	20230704	3710	42.86	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
119	20231010	100828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	50	2	0.95	55919990	10519	22.30	5280	5370	5270	6820	3680	5250	5316.55	0.60	0	-3222	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2658	17.55	2.32	12	0.02	302.00	2282.00	7740	20230704	-31.52	3710	20221013	42.86	7740	-31.52	20230704	3830	38.38	20230103	7740	-31.52	20230704	3710	42.86	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
120	20231010	090823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5280	30	2	0.57	13531850	2555	5.42	5280	5330	5270	6820	3680	5250	5297.56	0.60	0	-1394	5383	5316	5233	5166	5083	5350	5200	251	1570	500	3780	10	1	50153846	2648	17.48	2.31	12	0.01	302.00	2282.00	7740	20230704	-31.78	3710	20221013	42.32	7740	-31.78	20230704	3830	37.86	20230103	7740	-31.78	20230704	3710	42.32	20221013	3.03	N	252990	500	250 억		300434	N	N	0	N	00	N
121	20231006	160830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5250	110	2	2.14	246807630	47089	52.76	5190	5300	5150	6680	3600	5140	5241.30	0.58	0	8624	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2633	17.38	2.30	12	0.09	302.00	2282.00	7740	20230704	-32.17	3710	20221013	41.51	7740	-32.17	20230704	3830	37.08	20230103	7740	-32.17	20230704	3710	41.51	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N
122	20231006	150818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5230	90	2	1.75	236763630	45175	50.62	5190	5300	5150	6680	3600	5140	5241.03	0.58	0	8623	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2623	17.32	2.29	12	0.09	302.00	2282.00	7740	20230704	-32.43	3710	20221013	40.97	7740	-32.43	20230704	3830	36.55	20230103	7740	-32.43	20230704	3710	40.97	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N
123	20231006	140821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5230	90	2	1.75	214577190	40936	45.87	5190	5300	5150	6680	3600	5140	5241.77	0.58	0	8590	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2623	17.32	2.29	12	0.08	302.00	2282.00	7740	20230704	-32.43	3710	20221013	40.97	7740	-32.43	20230704	3830	36.55	20230103	7740	-32.43	20230704	3710	40.97	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N
124	20231006	130810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	130	2	2.53	186606330	35599	39.89	5190	5300	5150	6680	3600	5140	5241.90	0.58	0	8106	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2643	17.45	2.31	12	0.07	302.00	2282.00	7740	20230704	-31.91	3710	20221013	42.05	7740	-31.91	20230704	3830	37.60	20230103	7740	-31.91	20230704	3710	42.05	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N
125	20231006	120809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5240	100	2	1.95	182266470	34775	38.96	5190	5300	5150	6680	3600	5140	5241.31	0.58	0	7682	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2628	17.35	2.30	12	0.07	302.00	2282.00	7740	20230704	-32.30	3710	20221013	41.24	7740	-32.30	20230704	3830	36.81	20230103	7740	-32.30	20230704	3710	41.24	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N
126	20231006	110803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	160	2	3.11	173763640	33156	37.15	5190	5300	5150	6680	3600	5140	5240.79	0.58	0	8114	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2658	17.55	2.32	12	0.07	302.00	2282.00	7740	20230704	-31.52	3710	20221013	42.86	7740	-31.52	20230704	3830	38.38	20230103	7740	-31.52	20230704	3710	42.86	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N
127	20231006	100807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5270	130	2	2.53	122755030	23498	26.33	5190	5280	5150	6680	3600	5140	5224.06	0.58	0	7991	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2643	17.45	2.31	12	0.05	302.00	2282.00	7740	20230704	-31.91	3710	20221013	42.05	7740	-31.91	20230704	3830	37.60	20230103	7740	-31.91	20230704	3710	42.05	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N
128	20231006	090802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5210	70	2	1.36	39786400	7638	8.56	5190	5270	5150	6680	3600	5140	5209.01	0.58	0	141	5406	5272	5206	5072	5006	5240	5040	251	1540	500	3700	10	1	50153846	2613	17.25	2.28	12	0.02	302.00	2282.00	7740	20230704	-32.69	3710	20221013	40.43	7740	-32.69	20230704	3830	36.03	20230103	7740	-32.69	20230704	3710	40.43	20221013	3.10	N	252990	500	250 억		291812	N	N	0	N	00	N