KissMeData/425420/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	161302	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	-2350	5	-7.20	3915810850	123915	177.01	33100	33900	30050	42400	22900	32650	31602.83	0.12	0	-1283	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3448	42.02	5.69	12	1.09	721.00	5323.00	38850	20230901	-22.01	7300	20230104	315.07	38850	-22.01	20230901	7300	315.07	20230104	38850	-22.01	20230901	7300	315.07	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
3	20231031	151315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	-2350	5	-7.20	3723059000	117567	167.95	33100	33900	30050	42400	22900	32650	31667.55	0.12	0	-558	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3448	42.02	5.69	12	1.03	721.00	5323.00	38850	20230901	-22.01	7300	20230104	315.07	38850	-22.01	20230901	7300	315.07	20230104	38850	-22.01	20230901	7300	315.07	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
4	20231031	141324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	-1650	5	-5.05	3040881650	95082	135.83	33100	33900	30200	42400	22900	32650	31981.68	0.12	0	-2643	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3528	43.00	5.82	12	0.84	721.00	5323.00	38850	20230901	-20.21	7300	20230104	324.66	38850	-20.21	20230901	7300	324.66	20230104	38850	-20.21	20230901	7300	324.66	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
5	20231031	131313	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-1200	5	-3.68	2362218200	73091	104.41	33100	33900	31400	42400	22900	32650	32318.87	0.12	0	-4631	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3579	43.62	5.91	12	0.64	721.00	5323.00	38850	20230901	-19.05	7300	20230104	330.82	38850	-19.05	20230901	7300	330.82	20230104	38850	-19.05	20230901	7300	330.82	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
6	20231031	121315	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-1200	5	-3.68	2208332750	68206	97.43	33100	33900	31400	42400	22900	32650	32377.40	0.12	0	-4240	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3579	43.62	5.91	12	0.60	721.00	5323.00	38850	20230901	-19.05	7300	20230104	330.82	38850	-19.05	20230901	7300	330.82	20230104	38850	-19.05	20230901	7300	330.82	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
7	20231031	111346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	-150	5	-0.46	1795324450	55198	78.85	33100	33900	31400	42400	22900	32650	32525.17	0.12	0	-4157	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3699	45.08	6.11	12	0.49	721.00	5323.00	38850	20230901	-16.34	7300	20230104	345.21	38850	-16.34	20230901	7300	345.21	20230104	38850	-16.34	20230901	7300	345.21	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
8	20231031	101322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	-900	5	-2.76	1228153600	37545	53.63	33100	33900	31400	42400	22900	32650	32711.51	0.12	0	-3202	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3613	44.04	5.96	12	0.33	721.00	5323.00	38850	20230901	-18.28	7300	20230104	334.93	38850	-18.28	20230901	7300	334.93	20230104	38850	-18.28	20230901	7300	334.93	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
9	20231031	091325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	700	2	2.14	484707850	14490	20.70	33100	33900	33100	42400	22900	32650	33451.20	0.12	0	-2123	33916	33282	32366	31732	30816	33600	32050	11	9750	100	20240	50	1	11381000	3796	46.26	6.27	12	0.13	721.00	5323.00	38850	20230901	-14.16	7300	20230104	356.85	38850	-14.16	20230901	7300	356.85	20230104	38850	-14.16	20230901	7300	356.85	20230104	6.77	N	425420	100	11 억		14076	N	N	0	N	00	N
10	20231030	161257	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	100	2	0.31	2247950850	69501	90.82	32300	33000	31450	42300	22800	32550	32343.04	0.11	0	1125	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3716	45.28	6.13	12	0.61	721.00	5323.00	38850	20230901	-15.96	7300	20230104	347.26	38850	-15.96	20230901	7300	347.26	20230104	38850	-15.96	20230901	7300	347.26	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
11	20231030	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	-50	5	-0.15	2107464450	65199	85.20	32300	33000	31450	42300	22800	32550	32323.50	0.11	0	1184	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3699	45.08	6.11	12	0.57	721.00	5323.00	38850	20230901	-16.34	7300	20230104	345.21	38850	-16.34	20230901	7300	345.21	20230104	38850	-16.34	20230901	7300	345.21	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
12	20231030	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	-100	5	-0.31	1813818100	56184	73.42	32300	33000	31450	42300	22800	32550	32283.44	0.11	0	2578	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3693	45.01	6.10	12	0.49	721.00	5323.00	38850	20230901	-16.47	7300	20230104	344.52	38850	-16.47	20230901	7300	344.52	20230104	38850	-16.47	20230901	7300	344.52	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
13	20231030	131230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	200	2	0.61	1518645350	47116	61.57	32300	33000	31450	42300	22800	32550	32231.92	0.11	0	4520	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3727	45.42	6.15	12	0.41	721.00	5323.00	38850	20230901	-15.70	7300	20230104	348.63	38850	-15.70	20230901	7300	348.63	20230104	38850	-15.70	20230901	7300	348.63	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
14	20231030	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32900	350	2	1.08	1306114600	40651	53.12	32300	32950	31450	42300	22800	32550	32129.74	0.11	0	4932	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3744	45.63	6.18	12	0.36	721.00	5323.00	38850	20230901	-15.32	7300	20230104	350.68	38850	-15.32	20230901	7300	350.68	20230104	38850	-15.32	20230901	7300	350.68	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
15	20231030	111221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	-100	5	-0.31	1092517700	34109	44.57	32300	32550	31450	42300	22800	32550	32029.88	0.11	0	4212	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3693	45.01	6.10	12	0.30	721.00	5323.00	38850	20230901	-16.47	7300	20230104	344.52	38850	-16.47	20230901	7300	344.52	20230104	38850	-16.47	20230901	7300	344.52	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
16	20231030	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	-600	5	-1.84	819013200	25618	33.48	32300	32550	31450	42300	22800	32550	31969.77	0.11	0	1312	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3636	44.31	6.00	12	0.23	721.00	5323.00	38850	20230901	-17.76	7300	20230104	337.67	38850	-17.76	20230901	7300	337.67	20230104	38850	-17.76	20230901	7300	337.67	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
17	20231030	091217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	-800	5	-2.46	164360500	5152	6.73	32300	32550	31450	42300	22800	32550	31899.75	0.11	0	-425	34683	33616	32933	31866	31183	33275	31525	11	9750	100	20180	50	1	11381000	3613	44.04	5.96	12	0.05	721.00	5323.00	38850	20230901	-18.28	7300	20230104	334.93	38850	-18.28	20230901	7300	334.93	20230104	38850	-18.28	20230901	7300	334.93	20230104	6.90	N	425420	100	11 억		13006	N	N	0	N	00	N
18	20231027	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32550	-600	5	-1.81	2492462200	75864	39.79	33500	34000	32250	43050	23250	33150	32854.79	0.24	0	-14285	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3705	45.15	6.11	12	0.67	721.00	5323.00	38850	20230901	-16.22	7300	20230104	345.89	38850	-16.22	20230901	7300	345.89	20230104	38850	-16.22	20230901	7300	345.89	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
19	20231027	151217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	-500	5	-1.51	2294449100	69775	36.60	33500	34000	32250	43050	23250	33150	32883.54	0.24	0	-13519	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3716	45.28	6.13	12	0.61	721.00	5323.00	38850	20230901	-15.96	7300	20230104	347.26	38850	-15.96	20230901	7300	347.26	20230104	38850	-15.96	20230901	7300	347.26	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
20	20231027	141217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32600	-550	5	-1.66	1980360450	60158	31.55	33500	34000	32250	43050	23250	33150	32919.32	0.24	0	-13394	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3710	45.21	6.12	12	0.53	721.00	5323.00	38850	20230901	-16.09	7300	20230104	346.58	38850	-16.09	20230901	7300	346.58	20230104	38850	-16.09	20230901	7300	346.58	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
21	20231027	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32550	-600	5	-1.81	1513213550	45801	24.02	33500	34000	32500	43050	23250	33150	33038.88	0.24	0	-11465	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3705	45.15	6.11	12	0.40	721.00	5323.00	38850	20230901	-16.22	7300	20230104	345.89	38850	-16.22	20230901	7300	345.89	20230104	38850	-16.22	20230901	7300	345.89	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
22	20231027	121218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	0	3	0.00	1268204500	38332	20.11	33500	34000	32500	43050	23250	33150	33084.75	0.24	0	-10497	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3773	45.98	6.23	12	0.34	721.00	5323.00	38850	20230901	-14.67	7300	20230104	354.11	38850	-14.67	20230901	7300	354.11	20230104	38850	-14.67	20230901	7300	354.11	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
23	20231027	111225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32900	-250	5	-0.75	1098645700	33186	17.41	33500	34000	32500	43050	23250	33150	33105.70	0.24	0	-10369	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3744	45.63	6.18	12	0.29	721.00	5323.00	38850	20230901	-15.32	7300	20230104	350.68	38850	-15.32	20230901	7300	350.68	20230104	38850	-15.32	20230901	7300	350.68	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
24	20231027	101212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	-150	5	-0.45	773571200	23357	12.25	33500	34000	32500	43050	23250	33150	33119.46	0.24	0	-7819	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3756	45.77	6.20	12	0.21	721.00	5323.00	38850	20230901	-15.06	7300	20230104	352.05	38850	-15.06	20230901	7300	352.05	20230104	38850	-15.06	20230901	7300	352.05	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
25	20231027	091219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	-150	5	-0.45	412484050	12328	6.47	33500	34000	33000	43050	23250	33150	33459.12	0.24	0	-6345	36250	34700	32450	30900	28650	35475	31675	11	9900	100	20550	50	1	11381000	3756	45.77	6.20	12	0.11	721.00	5323.00	38850	20230901	-15.06	7300	20230104	352.05	38850	-15.06	20230901	7300	352.05	20230104	38850	-15.06	20230901	7300	352.05	20230104	6.93	N	425420	100	11 억		27378	N	N	0	N	00	N
26	20231026	161200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	500	2	1.53	6204445450	189872	149.57	30600	34000	30200	42400	22900	32650	32676.88	0.22	0	4615	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3773	45.98	6.23	12	1.67	721.00	5323.00	38850	20230901	-14.67	7300	20230104	354.11	38850	-14.67	20230901	7300	354.11	20230104	38850	-14.67	20230901	7300	354.11	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
27	20231026	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	800	2	2.45	6042765500	185008	145.74	30600	34000	30200	42400	22900	32650	32662.18	0.22	0	4398	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3807	46.39	6.28	12	1.63	721.00	5323.00	38850	20230901	-13.90	7300	20230104	358.22	38850	-13.90	20230901	7300	358.22	20230104	38850	-13.90	20230901	7300	358.22	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
28	20231026	141200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	450	2	1.38	4978220350	152729	120.31	30600	34000	30200	42400	22900	32650	32595.12	0.22	0	4957	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3767	45.91	6.22	12	1.34	721.00	5323.00	38850	20230901	-14.80	7300	20230104	353.42	38850	-14.80	20230901	7300	353.42	20230104	38850	-14.80	20230901	7300	353.42	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
29	20231026	131157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33250	600	2	1.84	4531700100	139211	109.66	30600	34000	30200	42400	22900	32650	32552.74	0.22	0	4975	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3784	46.12	6.25	12	1.22	721.00	5323.00	38850	20230901	-14.41	7300	20230104	355.48	38850	-14.41	20230901	7300	355.48	20230104	38850	-14.41	20230901	7300	355.48	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
30	20231026	121150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	500	2	1.53	4119920350	126863	99.94	30600	34000	30200	42400	22900	32650	32475.35	0.22	0	6640	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3773	45.98	6.23	12	1.11	721.00	5323.00	38850	20230901	-14.67	7300	20230104	354.11	38850	-14.67	20230901	7300	354.11	20230104	38850	-14.67	20230901	7300	354.11	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
31	20231026	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	500	2	1.53	3782556700	116629	91.87	30600	34000	30200	42400	22900	32650	32432.39	0.22	0	8345	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3773	45.98	6.23	12	1.02	721.00	5323.00	38850	20230901	-14.67	7300	20230104	354.11	38850	-14.67	20230901	7300	354.11	20230104	38850	-14.67	20230901	7300	354.11	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
32	20231026	101202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-400	5	-1.23	1757465150	56053	44.16	30600	32250	30200	42400	22900	32650	31353.63	0.22	0	9414	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3670	44.73	6.06	12	0.49	721.00	5323.00	38850	20230901	-16.99	7300	20230104	341.78	38850	-16.99	20230901	7300	341.78	20230104	38850	-16.99	20230901	7300	341.78	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
33	20231026	091159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	-1000	5	-3.06	630151850	20416	16.08	30600	31700	30200	42400	22900	32650	30865.59	0.22	0	6253	34583	33616	32933	31966	31283	33275	31625	11	9750	100	20240	50	1	11381000	3602	43.90	5.95	12	0.18	721.00	5323.00	38850	20230901	-18.53	7300	20230104	333.56	38850	-18.53	20230901	7300	333.56	20230104	38850	-18.53	20230901	7300	333.56	20230104	6.90	N	425420	100	11 억		24914	N	N	0	N	00	N
34	20231025	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	-700	5	-2.10	4189735650	126307	89.10	33550	33900	32250	43350	23350	33350	33171.24	0.32	0	-11701	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3716	45.28	6.13	12	1.11	721.00	5323.00	38850	20230901	-15.96	7300	20230104	347.26	38850	-15.96	20230901	7300	347.26	20230104	38850	-15.96	20230901	7300	347.26	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
35	20231025	151159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	-400	5	-1.20	3952678800	119047	83.98	33550	33900	32250	43350	23350	33350	33202.66	0.32	0	-12269	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3750	45.70	6.19	12	1.05	721.00	5323.00	38850	20230901	-15.19	7300	20230104	351.37	38850	-15.19	20230901	7300	351.37	20230104	38850	-15.19	20230901	7300	351.37	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
36	20231025	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	-150	5	-0.45	3346087450	100743	71.06	33550	33900	32250	43350	23350	33350	33214.08	0.32	0	-9822	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3778	46.05	6.24	12	0.89	721.00	5323.00	38850	20230901	-14.54	7300	20230104	354.79	38850	-14.54	20230901	7300	354.79	20230104	38850	-14.54	20230901	7300	354.79	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
37	20231025	131155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32900	-450	5	-1.35	2979105750	89529	63.15	33550	33900	32250	43350	23350	33350	33275.31	0.32	0	-10085	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3744	45.63	6.18	12	0.79	721.00	5323.00	38850	20230901	-15.32	7300	20230104	350.68	38850	-15.32	20230901	7300	350.68	20230104	38850	-15.32	20230901	7300	350.68	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
38	20231025	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	-150	5	-0.45	2677013400	80332	56.67	33550	33900	32250	43350	23350	33350	33324.37	0.32	0	-9907	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3778	46.05	6.24	12	0.71	721.00	5323.00	38850	20230901	-14.54	7300	20230104	354.79	38850	-14.54	20230901	7300	354.79	20230104	38850	-14.54	20230901	7300	354.79	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
39	20231025	111159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	-50	5	-0.15	2510353400	75332	53.14	33550	33900	32250	43350	23350	33350	33323.86	0.32	0	-8756	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3790	46.19	6.26	12	0.66	721.00	5323.00	38850	20230901	-14.29	7300	20230104	356.16	38850	-14.29	20230901	7300	356.16	20230104	38850	-14.29	20230901	7300	356.16	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
40	20231025	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	50	2	0.15	1619531300	48839	34.45	33550	33600	32250	43350	23350	33350	33160.58	0.32	0	-3041	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3801	46.32	6.27	12	0.43	721.00	5323.00	38850	20230901	-14.03	7300	20230104	357.53	38850	-14.03	20230901	7300	357.53	20230104	38850	-14.03	20230901	7300	357.53	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
41	20231025	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	50	2	0.15	678453450	20502	14.46	33550	33600	32250	43350	23350	33350	33091.94	0.32	0	-961	34416	33882	32816	32282	31216	34150	32550	11	10000	100	20670	50	1	11381000	3801	46.32	6.27	12	0.18	721.00	5323.00	38850	20230901	-14.03	7300	20230104	357.53	38850	-14.03	20230901	7300	357.53	20230104	38850	-14.03	20230901	7300	357.53	20230104	6.94	N	425420	100	11 억		36776	N	N	0	N	00	N
42	20231024	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33350	1950	2	6.21	4590695700	140645	157.41	32250	33350	31750	40800	22000	31400	32639.50	0.26	0	7724	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3796	46.26	6.27	12	1.24	721.00	5323.00	38850	20230901	-14.16	7300	20230104	356.85	38850	-14.16	20230901	7300	356.85	20230104	38850	-14.16	20230901	7300	356.85	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
43	20231024	151147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	1750	2	5.57	4241205450	130141	145.65	32250	33150	31750	40800	22000	31400	32589.31	0.26	0	7369	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3773	45.98	6.23	12	1.14	721.00	5323.00	38850	20230901	-14.67	7300	20230104	354.11	38850	-14.67	20230901	7300	354.11	20230104	38850	-14.67	20230901	7300	354.11	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
44	20231024	141130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32700	1300	2	4.14	3213661250	98981	110.78	32250	33050	31750	40800	22000	31400	32467.46	0.26	0	-329	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3722	45.35	6.14	12	0.87	721.00	5323.00	38850	20230901	-15.83	7300	20230104	347.95	38850	-15.83	20230901	7300	347.95	20230104	38850	-15.83	20230901	7300	347.95	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
45	20231024	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	700	2	2.23	2838115950	87365	97.78	32250	33050	31750	40800	22000	31400	32485.73	0.26	0	-1617	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3653	44.52	6.03	12	0.77	721.00	5323.00	38850	20230901	-17.37	7300	20230104	339.73	38850	-17.37	20230901	7300	339.73	20230104	38850	-17.37	20230901	7300	339.73	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
46	20231024	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	850	2	2.71	2722018200	83755	93.74	32250	33050	31750	40800	22000	31400	32499.77	0.26	0	-1550	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3670	44.73	6.06	12	0.74	721.00	5323.00	38850	20230901	-16.99	7300	20230104	341.78	38850	-16.99	20230901	7300	341.78	20230104	38850	-16.99	20230901	7300	341.78	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
47	20231024	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32000	600	2	1.91	2527420650	77734	87.00	32250	33050	31750	40800	22000	31400	32513.71	0.26	0	-946	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3642	44.38	6.01	12	0.68	721.00	5323.00	38850	20230901	-17.63	7300	20230104	338.36	38850	-17.63	20230901	7300	338.36	20230104	38850	-17.63	20230901	7300	338.36	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
48	20231024	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	900	2	2.87	1898331400	58092	65.02	32250	33050	32150	40800	22000	31400	32678.02	0.26	0	5543	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3676	44.80	6.07	12	0.51	721.00	5323.00	38850	20230901	-16.86	7300	20230104	342.47	38850	-16.86	20230901	7300	342.47	20230104	38850	-16.86	20230901	7300	342.47	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
49	20231024	091139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	1600	2	5.10	654119450	19975	22.36	32250	33050	32150	40800	22000	31400	32746.91	0.26	0	3209	32900	32150	31150	30400	29400	32525	30775	11	9400	100	19460	50	1	11381000	3756	45.77	6.20	12	0.18	721.00	5323.00	38850	20230901	-15.06	7300	20230104	352.05	38850	-15.06	20230901	7300	352.05	20230104	38850	-15.06	20230901	7300	352.05	20230104	6.91	N	425420	100	11 억		29057	N	N	0	N	00	N
50	20231023	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	850	2	2.78	2798143950	88865	78.90	30150	31900	30150	39700	21400	30550	31487.77	0.26	0	-1178	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3574	43.55	5.90	12	0.78	721.00	5323.00	38850	20230901	-19.18	7300	20230104	330.14	38850	-19.18	20230901	7300	330.14	20230104	38850	-19.18	20230901	7300	330.14	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
51	20231023	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	1200	2	3.93	2666767500	84699	75.20	30150	31900	30150	39700	21400	30550	31485.24	0.26	0	-1481	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3613	44.04	5.96	12	0.74	721.00	5323.00	38850	20230901	-18.28	7300	20230104	334.93	38850	-18.28	20230901	7300	334.93	20230104	38850	-18.28	20230901	7300	334.93	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
52	20231023	141125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	1250	2	4.09	2247272000	71496	63.48	30150	31900	30150	39700	21400	30550	31432.15	0.26	0	878	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3619	44.11	5.97	12	0.63	721.00	5323.00	38850	20230901	-18.15	7300	20230104	335.62	38850	-18.15	20230901	7300	335.62	20230104	38850	-18.15	20230901	7300	335.62	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
53	20231023	131133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	1100	2	3.60	1937257300	61700	54.78	30150	31900	30150	39700	21400	30550	31398.03	0.26	0	3712	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3602	43.90	5.95	12	0.54	721.00	5323.00	38850	20230901	-18.53	7300	20230104	333.56	38850	-18.53	20230901	7300	333.56	20230104	38850	-18.53	20230901	7300	333.56	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
54	20231023	121121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	1050	2	3.44	1744707250	55610	49.38	30150	31900	30150	39700	21400	30550	31374.00	0.26	0	3962	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3596	43.83	5.94	12	0.49	721.00	5323.00	38850	20230901	-18.66	7300	20230104	332.88	38850	-18.66	20230901	7300	332.88	20230104	38850	-18.66	20230901	7300	332.88	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
55	20231023	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	900	2	2.95	1482679400	47266	41.97	30150	31900	30150	39700	21400	30550	31368.85	0.26	0	4645	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3579	43.62	5.91	12	0.42	721.00	5323.00	38850	20230901	-19.05	7300	20230104	330.82	38850	-19.05	20230901	7300	330.82	20230104	38850	-19.05	20230901	7300	330.82	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
56	20231023	101112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	800	2	2.62	1103368850	35272	31.32	30150	31900	30150	39700	21400	30550	31281.74	0.26	0	2464	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3568	43.48	5.89	12	0.31	721.00	5323.00	38850	20230901	-19.31	7300	20230104	329.45	38850	-19.31	20230901	7300	329.45	20230104	38850	-19.31	20230901	7300	329.45	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
57	20231023	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31100	550	2	1.80	150637100	4894	4.35	30150	31200	30150	39700	21400	30550	30780.00	0.26	0	412	32883	31716	30483	29316	28083	32300	29900	11	9150	100	18940	50	1	11381000	3539	43.13	5.84	12	0.04	721.00	5323.00	38850	20230901	-19.95	7300	20230104	326.03	38850	-19.95	20230901	7300	326.03	20230104	38850	-19.95	20230901	7300	326.03	20230104	7.01	N	425420	100	11 억		29938	N	N	0	N	00	N
58	20231020	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	50	2	0.16	3408957900	112172	112.85	30200	31650	29250	39650	21350	30500	30389.85	0.31	0	-5769	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3477	42.37	5.74	12	0.99	721.00	5323.00	38850	20230901	-21.36	7300	20230104	318.49	38850	-21.36	20230901	7300	318.49	20230104	38850	-21.36	20230901	7300	318.49	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
59	20231020	151113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30550	50	2	0.16	3278309650	107907	108.56	30200	31650	29250	39650	21350	30500	30380.87	0.31	0	-5253	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3477	42.37	5.74	12	0.95	721.00	5323.00	38850	20230901	-21.36	7300	20230104	318.49	38850	-21.36	20230901	7300	318.49	20230104	38850	-21.36	20230901	7300	318.49	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
60	20231020	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	850	2	2.79	2734495400	90357	90.90	30200	31650	29250	39650	21350	30500	30263.21	0.31	0	-1963	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3568	43.48	5.89	12	0.79	721.00	5323.00	38850	20230901	-19.31	7300	20230104	329.45	38850	-19.31	20230901	7300	329.45	20230104	38850	-19.31	20230901	7300	329.45	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
61	20231020	131057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-100	5	-0.33	1977386700	66145	66.54	30200	30850	29250	39650	21350	30500	29894.64	0.31	0	4858	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3460	42.16	5.71	12	0.58	721.00	5323.00	38850	20230901	-21.75	7300	20230104	316.44	38850	-21.75	20230901	7300	316.44	20230104	38850	-21.75	20230901	7300	316.44	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
62	20231020	121107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30100	-400	5	-1.31	1726785200	57827	58.18	30200	30850	29250	39650	21350	30500	29861.12	0.31	0	763	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3426	41.75	5.65	12	0.51	721.00	5323.00	38850	20230901	-22.52	7300	20230104	312.33	38850	-22.52	20230901	7300	312.33	20230104	38850	-22.52	20230901	7300	312.33	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
63	20231020	111119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	-750	5	-2.46	1337618850	44767	45.04	30200	30850	29250	39650	21350	30500	29879.43	0.31	0	1261	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3386	41.26	5.59	12	0.39	721.00	5323.00	38850	20230901	-23.42	7300	20230104	307.53	38850	-23.42	20230901	7300	307.53	20230104	38850	-23.42	20230901	7300	307.53	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
64	20231020	101110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	-850	5	-2.79	1012042050	33721	33.92	30200	30850	29500	39650	21350	30500	30012.07	0.31	0	1803	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3374	41.12	5.57	12	0.30	721.00	5323.00	38850	20230901	-23.68	7300	20230104	306.16	38850	-23.68	20230901	7300	306.16	20230104	38850	-23.68	20230901	7300	306.16	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
65	20231020	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	-300	5	-0.98	418378700	13804	13.89	30200	30850	29750	39650	21350	30500	30308.37	0.31	0	1679	32766	31632	30866	29732	28966	31250	29350	11	9150	100	18910	50	1	11381000	3437	41.89	5.67	12	0.12	721.00	5323.00	38850	20230901	-22.27	7300	20230104	313.70	38850	-22.27	20230901	7300	313.70	20230104	38850	-22.27	20230901	7300	313.70	20230104	7.00	N	425420	100	11 억		34733	N	N	0	N	00	N
66	20231019	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-1650	5	-5.13	3035871350	98420	141.74	31350	32000	30100	41750	22550	32150	30846.48	0.24	0	8194	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3471	42.30	5.73	12	0.86	721.00	5323.00	38850	20230901	-21.49	7300	20230104	317.81	38850	-21.49	20230901	7300	317.81	20230104	38850	-21.49	20230901	7300	317.81	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
67	20231019	151053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	-1650	5	-5.13	2860758350	92677	133.47	31350	32000	30100	41750	22550	32150	30868.05	0.24	0	7893	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3471	42.30	5.73	12	0.81	721.00	5323.00	38850	20230901	-21.49	7300	20230104	317.81	38850	-21.49	20230901	7300	317.81	20230104	38850	-21.49	20230901	7300	317.81	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
68	20231019	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	-1550	5	-4.82	2544730250	82330	118.57	31350	32000	30100	41750	22550	32150	30908.91	0.24	0	7301	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3483	42.44	5.75	12	0.72	721.00	5323.00	38850	20230901	-21.24	7300	20230104	319.18	38850	-21.24	20230901	7300	319.18	20230104	38850	-21.24	20230901	7300	319.18	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
69	20231019	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	-1400	5	-4.35	2338058950	75571	108.84	31350	32000	30100	41750	22550	32150	30938.57	0.24	0	7246	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3500	42.65	5.78	12	0.66	721.00	5323.00	38850	20230901	-20.85	7300	20230104	321.23	38850	-20.85	20230901	7300	321.23	20230104	38850	-20.85	20230901	7300	321.23	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
70	20231019	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30300	-1850	5	-5.75	1819147200	58486	84.23	31350	32000	30250	41750	22550	32150	31103.98	0.24	0	4270	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3448	42.02	5.69	12	0.51	721.00	5323.00	38850	20230901	-22.01	7300	20230104	315.07	38850	-22.01	20230901	7300	315.07	20230104	38850	-22.01	20230901	7300	315.07	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
71	20231019	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31000	-1150	5	-3.58	1217738050	38839	55.94	31350	32000	30750	41750	22550	32150	31353.49	0.24	0	12	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3528	43.00	5.82	12	0.34	721.00	5323.00	38850	20230901	-20.21	7300	20230104	324.66	38850	-20.21	20230901	7300	324.66	20230104	38850	-20.21	20230901	7300	324.66	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
72	20231019	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31550	-600	5	-1.87	725675250	23076	33.23	31350	32000	30900	41750	22550	32150	31447.19	0.24	0	5425	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3591	43.76	5.93	12	0.20	721.00	5323.00	38850	20230901	-18.79	7300	20230104	332.19	38850	-18.79	20230901	7300	332.19	20230104	38850	-18.79	20230901	7300	332.19	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
73	20231019	091103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31300	-850	5	-2.64	210638900	6756	9.73	31350	31750	30900	41750	22550	32150	31178.05	0.24	0	1605	33650	32900	32100	31350	30550	33275	31725	11	9600	100	19930	50	1	11381000	3562	43.41	5.88	12	0.06	721.00	5323.00	38850	20230901	-19.43	7300	20230104	328.77	38850	-19.43	20230901	7300	328.77	20230104	38850	-19.43	20230901	7300	328.77	20230104	7.03	N	425420	100	11 억		27743	N	N	0	N	00	N
74	20231018	161109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	-600	5	-1.83	2221700550	69239	86.66	31900	32850	31300	42550	22950	32750	32086.33	0.30	0	-6005	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3659	44.59	6.04	12	0.61	721.00	5323.00	38850	20230901	-17.25	7300	20230104	340.41	38850	-17.25	20230901	7300	340.41	20230104	38850	-17.25	20230901	7300	340.41	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
75	20231018	151059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-450	5	-1.37	2076672300	64739	81.03	31900	32850	31300	42550	22950	32750	32077.55	0.30	0	-5582	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3676	44.80	6.07	12	0.57	721.00	5323.00	38850	20230901	-16.86	7300	20230104	342.47	38850	-16.86	20230901	7300	342.47	20230104	38850	-16.86	20230901	7300	342.47	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
76	20231018	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-700	5	-2.14	1891141950	58954	73.79	31900	32850	31300	42550	22950	32750	32078.20	0.30	0	-6337	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3648	44.45	6.02	12	0.52	721.00	5323.00	38850	20230901	-17.50	7300	20230104	339.04	38850	-17.50	20230901	7300	339.04	20230104	38850	-17.50	20230901	7300	339.04	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
77	20231018	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32150	-600	5	-1.83	1812994750	56520	70.74	31900	32850	31300	42550	22950	32750	32076.98	0.30	0	-6239	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3659	44.59	6.04	12	0.50	721.00	5323.00	38850	20230901	-17.25	7300	20230104	340.41	38850	-17.25	20230901	7300	340.41	20230104	38850	-17.25	20230901	7300	340.41	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
78	20231018	121100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32200	-550	5	-1.68	1648292350	51378	64.30	31900	32850	31300	42550	22950	32750	32081.60	0.30	0	-5973	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3665	44.66	6.05	12	0.45	721.00	5323.00	38850	20230901	-17.12	7300	20230104	341.10	38850	-17.12	20230901	7300	341.10	20230104	38850	-17.12	20230901	7300	341.10	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
79	20231018	111051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-450	5	-1.37	1154985000	35922	44.96	31900	32850	31300	42550	22950	32750	32152.48	0.30	0	-2222	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3676	44.80	6.07	12	0.32	721.00	5323.00	38850	20230901	-16.86	7300	20230104	342.47	38850	-16.86	20230901	7300	342.47	20230104	38850	-16.86	20230901	7300	342.47	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
80	20231018	101104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	-800	5	-2.44	689918650	21643	27.09	31900	32350	31300	42550	22950	32750	31876.98	0.30	0	-2134	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3636	44.31	6.00	12	0.19	721.00	5323.00	38850	20230901	-17.76	7300	20230104	337.67	38850	-17.76	20230901	7300	337.67	20230104	38850	-17.76	20230901	7300	337.67	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
81	20231018	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	-850	5	-2.60	254821200	8037	10.06	31900	32000	31300	42550	22950	32750	31705.23	0.30	0	271	34050	33400	32350	31700	30650	33725	32025	11	9800	100	20300	50	1	11381000	3631	44.24	5.99	12	0.07	721.00	5323.00	38850	20230901	-17.89	7300	20230104	336.99	38850	-17.89	20230901	7300	336.99	20230104	38850	-17.89	20230901	7300	336.99	20230104	7.00	N	425420	100	11 억		33910	N	N	0	N	00	N
82	20231017	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	1100	2	3.48	2559186100	78979	68.77	31850	33000	31300	41100	22200	31650	32402.91	0.19	0	12383	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3727	45.42	6.15	12	0.69	721.00	5323.00	38850	20230901	-15.70	7300	20230104	348.63	38850	-15.70	20230901	7300	348.63	20230104	38850	-15.70	20230901	7300	348.63	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
83	20231017	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32700	1050	2	3.32	2466657150	76153	66.31	31850	33000	31300	41100	22200	31650	32390.81	0.19	0	12627	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3722	45.35	6.14	12	0.67	721.00	5323.00	38850	20230901	-15.83	7300	20230104	347.95	38850	-15.83	20230901	7300	347.95	20230104	38850	-15.83	20230901	7300	347.95	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
84	20231017	141058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	1000	2	3.16	2194468750	67852	59.08	31850	33000	31300	41100	22200	31650	32341.99	0.19	0	10438	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3716	45.28	6.13	12	0.60	721.00	5323.00	38850	20230901	-15.96	7300	20230104	347.26	38850	-15.96	20230901	7300	347.26	20230104	38850	-15.96	20230901	7300	347.26	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
85	20231017	131050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32600	950	2	3.00	1800402800	55847	48.63	31850	32850	31300	41100	22200	31650	32238.13	0.19	0	8736	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3710	45.21	6.12	12	0.49	721.00	5323.00	38850	20230901	-16.09	7300	20230104	346.58	38850	-16.09	20230901	7300	346.58	20230104	38850	-16.09	20230901	7300	346.58	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
86	20231017	121055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	700	2	2.21	1336569900	41625	36.24	31850	32550	31300	41100	22200	31650	32109.79	0.19	0	3978	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3682	44.87	6.08	12	0.37	721.00	5323.00	38850	20230901	-16.73	7300	20230104	343.15	38850	-16.73	20230901	7300	343.15	20230104	38850	-16.73	20230901	7300	343.15	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
87	20231017	111044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32500	850	2	2.69	1091488450	34046	29.64	31850	32550	31300	41100	22200	31650	32059.23	0.19	0	2922	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3699	45.08	6.11	12	0.30	721.00	5323.00	38850	20230901	-16.34	7300	20230104	345.21	38850	-16.34	20230901	7300	345.21	20230104	38850	-16.34	20230901	7300	345.21	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
88	20231017	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	300	2	0.95	662422900	20741	18.06	31850	32550	31300	41100	22200	31650	31937.85	0.19	0	-2929	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3636	44.31	6.00	12	0.18	721.00	5323.00	38850	20230901	-17.76	7300	20230104	337.67	38850	-17.76	20230901	7300	337.67	20230104	38850	-17.76	20230901	7300	337.67	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
89	20231017	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	750	2	2.37	312415400	9702	8.45	31850	32550	31750	41100	22200	31650	32201.13	0.19	0	-2429	34050	32850	31400	30200	28750	32125	29475	11	9450	100	19620	50	1	11381000	3687	44.94	6.09	12	0.09	721.00	5323.00	38850	20230901	-16.60	7300	20230104	343.84	38850	-16.60	20230901	7300	343.84	20230104	38850	-16.60	20230901	7300	343.84	20230104	6.90	N	425420	100	11 억		21055	N	N	0	N	00	N
90	20231016	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	-1050	5	-3.21	3547661200	114187	88.64	32050	32600	29950	42500	22900	32700	31065.56	0.27	0	-10219	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3602	43.90	5.95	12	1.00	721.00	5323.00	38850	20230901	-18.53	7300	20230104	333.56	38850	-18.53	20230901	7300	333.56	20230104	38850	-18.53	20230901	7300	333.56	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
91	20231016	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-1250	5	-3.82	3221666500	103842	80.61	32050	32600	29950	42500	22900	32700	31024.70	0.27	0	-7519	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3579	43.62	5.91	12	0.91	721.00	5323.00	38850	20230901	-19.05	7300	20230104	330.82	38850	-19.05	20230901	7300	330.82	20230104	38850	-19.05	20230901	7300	330.82	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
92	20231016	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-1800	5	-5.50	2765333250	89057	69.13	32050	32600	29950	42500	22900	32700	31051.27	0.27	0	-7723	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3517	42.86	5.80	12	0.78	721.00	5323.00	38850	20230901	-20.46	7300	20230104	323.29	38850	-20.46	20230901	7300	323.29	20230104	38850	-20.46	20230901	7300	323.29	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
93	20231016	131039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30800	-1900	5	-5.81	2554076850	82207	63.82	32050	32600	29950	42500	22900	32700	31068.85	0.27	0	-6282	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3505	42.72	5.79	12	0.72	721.00	5323.00	38850	20230901	-20.72	7300	20230104	321.92	38850	-20.72	20230901	7300	321.92	20230104	38850	-20.72	20230901	7300	321.92	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
94	20231016	121041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	-2300	5	-7.03	2398049450	77111	59.86	32050	32600	29950	42500	22900	32700	31098.67	0.27	0	-6051	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3460	42.16	5.71	12	0.68	721.00	5323.00	38850	20230901	-21.75	7300	20230104	316.44	38850	-21.75	20230901	7300	316.44	20230104	38850	-21.75	20230901	7300	316.44	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
95	20231016	111035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30200	-2500	5	-7.65	2159785100	69288	53.79	32050	32600	29950	42500	22900	32700	31171.13	0.27	0	-5228	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3437	41.89	5.67	12	0.61	721.00	5323.00	38850	20230901	-22.27	7300	20230104	313.70	38850	-22.27	20230901	7300	313.70	20230104	38850	-22.27	20230901	7300	313.70	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
96	20231016	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-1250	5	-3.82	960901000	30247	23.48	32050	32600	31300	42500	22900	32700	31768.47	0.27	0	-4388	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3579	43.62	5.91	12	0.27	721.00	5323.00	38850	20230901	-19.05	7300	20230104	330.82	38850	-19.05	20230901	7300	330.82	20230104	38850	-19.05	20230901	7300	330.82	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
97	20231016	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-1250	5	-3.82	344131800	10899	8.46	32050	32150	31300	42500	22900	32700	31574.62	0.27	0	1802	34366	33532	32666	31832	30966	33950	32250	11	9800	100	20270	50	1	11381000	3579	43.62	5.91	12	0.10	721.00	5323.00	38850	20230901	-19.05	7300	20230104	330.82	38850	-19.05	20230901	7300	330.82	20230104	38850	-19.05	20230901	7300	330.82	20230104	6.95	N	425420	100	11 억		31173	N	N	0	N	00	N
98	20231012	161104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	50	2	0.15	3649861800	111925	47.02	33500	33650	31950	42500	22900	32700	32609.64	0.45	0	-14191	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3727	45.42	6.15	12	0.98	721.00	5323.00	38850	20230901	-15.70	7300	20230104	348.63	38850	-15.70	20230901	7300	348.63	20230104	38850	-15.70	20230901	7300	348.63	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
99	20231012	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	-300	5	-0.92	3424343050	105021	44.12	33500	33650	31950	42500	22900	32700	32606.27	0.45	0	-14077	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3687	44.94	6.09	12	0.92	721.00	5323.00	38850	20230901	-16.60	7300	20230104	343.84	38850	-16.60	20230901	7300	343.84	20230104	38850	-16.60	20230901	7300	343.84	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
100	20231012	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-400	5	-1.22	3072855150	94170	39.56	33500	33650	31950	42500	22900	32700	32630.94	0.45	0	-15090	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3676	44.80	6.07	12	0.83	721.00	5323.00	38850	20230901	-16.86	7300	20230104	342.47	38850	-16.86	20230901	7300	342.47	20230104	38850	-16.86	20230901	7300	342.47	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
101	20231012	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-400	5	-1.22	2793585800	85551	35.94	33500	33650	31950	42500	22900	32700	32654.04	0.45	0	-14439	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3676	44.80	6.07	12	0.75	721.00	5323.00	38850	20230901	-16.86	7300	20230104	342.47	38850	-16.86	20230901	7300	342.47	20230104	38850	-16.86	20230901	7300	342.47	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
102	20231012	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-650	5	-1.99	2607095500	79759	33.51	33500	33650	32050	42500	22900	32700	32687.16	0.45	0	-12673	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3648	44.45	6.02	12	0.70	721.00	5323.00	38850	20230901	-17.50	7300	20230104	339.04	38850	-17.50	20230901	7300	339.04	20230104	38850	-17.50	20230901	7300	339.04	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
103	20231012	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	-250	5	-0.76	2249534800	68671	28.85	33500	33650	32250	42500	22900	32700	32758.15	0.45	0	-9277	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3693	45.01	6.10	12	0.60	721.00	5323.00	38850	20230901	-16.47	7300	20230104	344.52	38850	-16.47	20230901	7300	344.52	20230104	38850	-16.47	20230901	7300	344.52	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
104	20231012	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32600	-100	5	-0.31	1691304650	51492	21.63	33500	33650	32250	42500	22900	32700	32845.97	0.45	0	-6437	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3710	45.21	6.12	12	0.45	721.00	5323.00	38850	20230901	-16.09	7300	20230104	346.58	38850	-16.09	20230901	7300	346.58	20230104	38850	-16.09	20230901	7300	346.58	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
105	20231012	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32700	0	3	0.00	726887150	22092	9.28	33500	33650	32250	42500	22900	32700	32902.73	0.45	0	-7025	34800	33750	32050	31000	29300	34275	31525	11	9800	100	20270	50	1	11381000	3722	45.35	6.14	12	0.19	721.00	5323.00	38850	20230901	-15.83	7300	20230104	347.95	38850	-15.83	20230901	7300	347.95	20230104	38850	-15.83	20230901	7300	347.95	20230104	6.63	N	425420	100	11 억		51260	N	N	0	N	00	N
106	20231011	161036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32700	3000	2	10.10	7650617200	237296	211.86	30800	33100	30350	38600	20800	29700	32240.49	0.20	0	28941	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3722	45.35	6.14	12	2.09	721.00	5323.00	38850	20230901	-15.83	7300	20230104	347.95	38850	-15.83	20230901	7300	347.95	20230104	38850	-15.83	20230901	7300	347.95	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
107	20231011	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	3050	2	10.27	7363263250	228502	204.01	30800	33100	30350	38600	20800	29700	32224.06	0.20	0	28192	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3727	45.42	6.15	12	2.01	721.00	5323.00	38850	20230901	-15.70	7300	20230104	348.63	38850	-15.70	20230901	7300	348.63	20230104	38850	-15.70	20230901	7300	348.63	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
108	20231011	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32600	2900	2	9.76	6658897950	207041	184.85	30800	33100	30350	38600	20800	29700	32162.22	0.20	0	27139	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3710	45.21	6.12	12	1.82	721.00	5323.00	38850	20230901	-16.09	7300	20230104	346.58	38850	-16.09	20230901	7300	346.58	20230104	38850	-16.09	20230901	7300	346.58	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
109	20231011	131034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	3050	2	10.27	5363402950	167577	149.62	30800	32950	30350	38600	20800	29700	32005.60	0.20	0	18709	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3727	45.42	6.15	12	1.47	721.00	5323.00	38850	20230901	-15.70	7300	20230104	348.63	38850	-15.70	20230901	7300	348.63	20230104	38850	-15.70	20230901	7300	348.63	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
110	20231011	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	2550	2	8.59	4312785400	135458	120.94	30800	32700	30350	38600	20800	29700	31838.54	0.20	0	12708	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3670	44.73	6.06	12	1.19	721.00	5323.00	38850	20230901	-16.99	7300	20230104	341.78	38850	-16.99	20230901	7300	341.78	20230104	38850	-16.99	20230901	7300	341.78	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
111	20231011	111047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	2550	2	8.59	3978900250	125078	111.67	30800	32700	30350	38600	20800	29700	31811.35	0.20	0	11773	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3670	44.73	6.06	12	1.10	721.00	5323.00	38850	20230901	-16.99	7300	20230104	341.78	38850	-16.99	20230901	7300	341.78	20230104	38850	-16.99	20230901	7300	341.78	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
112	20231011	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31950	2250	2	7.58	2804353350	88770	79.26	30800	32300	30350	38600	20800	29700	31591.23	0.20	0	14823	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3636	44.31	6.00	12	0.78	721.00	5323.00	38850	20230901	-17.76	7300	20230104	337.67	38850	-17.76	20230901	7300	337.67	20230104	38850	-17.76	20230901	7300	337.67	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
113	20231011	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31750	2050	2	6.90	1141801900	36410	32.51	30800	31850	30350	38600	20800	29700	31359.57	0.20	0	5760	32333	31016	30083	28766	27833	31675	29425	11	8900	100	18410	50	1	11381000	3613	44.04	5.96	12	0.32	721.00	5323.00	38850	20230901	-18.28	7300	20230104	334.93	38850	-18.28	20230901	7300	334.93	20230104	38850	-18.28	20230901	7300	334.93	20230104	6.61	N	425420	100	11 억		23207	N	N	0	N	00	N
114	20231010	161647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	550	2	1.89	3366299950	110927	166.67	29150	31400	29150	37850	20450	29150	30348.34	0.15	0	5930	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3380	41.19	5.58	12	0.97	721.00	5323.00	38850	20230901	-23.55	7300	20230104	306.85	38850	-23.55	20230901	7300	306.85	20230104	38850	-23.55	20230901	7300	306.85	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
115	20231010	151028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29900	750	2	2.57	3202212300	105424	158.40	29150	31400	29150	37850	20450	29150	30374.60	0.15	0	5490	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3403	41.47	5.62	12	0.93	721.00	5323.00	38850	20230901	-23.04	7300	20230104	309.59	38850	-23.04	20230901	7300	309.59	20230104	38850	-23.04	20230901	7300	309.59	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
116	20231010	141034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	650	2	2.23	2762041850	90568	136.08	29150	31400	29150	37850	20450	29150	30496.88	0.15	0	6604	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3392	41.33	5.60	12	0.80	721.00	5323.00	38850	20230901	-23.29	7300	20230104	308.22	38850	-23.29	20230901	7300	308.22	20230104	38850	-23.29	20230901	7300	308.22	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
117	20231010	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29950	800	2	2.74	2444033150	79923	120.09	29150	31400	29150	37850	20450	29150	30579.85	0.15	0	3928	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3409	41.54	5.63	12	0.70	721.00	5323.00	38850	20230901	-22.91	7300	20230104	310.27	38850	-22.91	20230901	7300	310.27	20230104	38850	-22.91	20230901	7300	310.27	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
118	20231010	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	1350	2	4.63	2169258200	70839	106.44	29150	31400	29150	37850	20450	29150	30622.37	0.15	0	3266	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3471	42.30	5.73	12	0.62	721.00	5323.00	38850	20230901	-21.49	7300	20230104	317.81	38850	-21.49	20230901	7300	317.81	20230104	38850	-21.49	20230901	7300	317.81	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
119	20231010	111006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30600	1450	2	4.97	1921478450	62754	94.29	29150	31400	29150	37850	20450	29150	30619.22	0.15	0	3904	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3483	42.44	5.75	12	0.55	721.00	5323.00	38850	20230901	-21.24	7300	20230104	319.18	38850	-21.24	20230901	7300	319.18	20230104	38850	-21.24	20230901	7300	319.18	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
120	20231010	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30750	1600	2	5.49	1440098100	47151	70.85	29150	31400	29150	37850	20450	29150	30542.26	0.15	0	686	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3500	42.65	5.78	12	0.41	721.00	5323.00	38850	20230901	-20.85	7300	20230104	321.23	38850	-20.85	20230901	7300	321.23	20230104	38850	-20.85	20230901	7300	321.23	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
121	20231010	091010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	900	2	3.09	201345700	6764	10.16	29150	30250	29150	37850	20450	29150	29767.25	0.15	0	-128	30983	30066	29283	28366	27583	30525	28825	11	8700	100	18070	50	1	11381000	3420	41.68	5.65	12	0.06	721.00	5323.00	38850	20230901	-22.65	7300	20230104	311.64	38850	-22.65	20230901	7300	311.64	20230104	38850	-22.65	20230901	7300	311.64	20230104	6.71	N	425420	100	11 억		17141	N	N	0	N	00	N
122	20231006	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	250	2	0.87	1918969850	65617	40.68	28500	30200	28500	37550	20250	28900	29245.06	0.12	0	3435	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3318	40.43	5.48	12	0.58	721.00	5323.00	38850	20230901	-24.97	7300	20230104	299.32	38850	-24.97	20230901	7300	299.32	20230104	38850	-24.97	20230901	7300	299.32	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N
123	20231006	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29400	500	2	1.73	1818985900	62197	38.56	28500	30200	28500	37550	20250	28900	29245.56	0.12	0	3593	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3346	40.78	5.52	12	0.55	721.00	5323.00	38850	20230901	-24.32	7300	20230104	302.74	38850	-24.32	20230901	7300	302.74	20230104	38850	-24.32	20230901	7300	302.74	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N
124	20231006	141006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29300	400	2	1.38	1666844350	57007	35.35	28500	30200	28500	37550	20250	28900	29239.29	0.12	0	3258	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3335	40.64	5.50	12	0.50	721.00	5323.00	38850	20230901	-24.58	7300	20230104	301.37	38850	-24.58	20230901	7300	301.37	20230104	38850	-24.58	20230901	7300	301.37	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N
125	20231006	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	450	2	1.56	1485126950	50816	31.51	28500	30200	28500	37550	20250	28900	29225.58	0.12	0	4492	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3340	40.71	5.51	12	0.45	721.00	5323.00	38850	20230901	-24.45	7300	20230104	302.05	38850	-24.45	20230901	7300	302.05	20230104	38850	-24.45	20230901	7300	302.05	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N
126	20231006	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28850	-50	5	-0.17	1273693450	43583	27.02	28500	30200	28500	37550	20250	28900	29224.55	0.12	0	4142	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3283	40.01	5.42	12	0.38	721.00	5323.00	38850	20230901	-25.74	7300	20230104	295.21	38850	-25.74	20230901	7300	295.21	20230104	38850	-25.74	20230901	7300	295.21	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N
127	20231006	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	100	2	0.35	1133412250	38731	24.01	28500	30200	28500	37550	20250	28900	29263.70	0.12	0	4769	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3300	40.22	5.45	12	0.34	721.00	5323.00	38850	20230901	-25.35	7300	20230104	297.26	38850	-25.35	20230901	7300	297.26	20230104	38850	-25.35	20230901	7300	297.26	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N
128	20231006	100953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	300	2	1.04	1006472150	34361	21.30	28500	30200	28500	37550	20250	28900	29291.12	0.12	0	5942	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3323	40.50	5.49	12	0.30	721.00	5323.00	38850	20230901	-24.84	7300	20230104	300.00	38850	-24.84	20230901	7300	300.00	20230104	38850	-24.84	20230901	7300	300.00	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N
129	20231006	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	800	2	2.77	318192550	10903	6.76	28500	29800	28500	37550	20250	28900	29183.94	0.12	0	2915	32500	30700	29600	27800	26700	30150	27250	11	8650	100	17910	50	1	11381000	3380	41.19	5.58	12	0.10	721.00	5323.00	38850	20230901	-23.55	7300	20230104	306.85	38850	-23.55	20230901	7300	306.85	20230104	38850	-23.55	20230901	7300	306.85	20230104	6.61	N	425420	100	11 억		13879	N	N	0	N	00	N