KissMeData/033170/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	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-8	5	-0.79	620042735	620069	286.46	1017	1030	990	1310	706	1008	999.96	3.26	0	-145321	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	857	11.36	0.65	12	0.72	88.00	1532.00	1872	20230531	-46.58	977	20230103	2.35	1872	-46.58	20230531	977	2.35	20230103	1872	-46.58	20230531	977	2.35	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
3	20231031	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1002	-6	5	-0.60	564559396	564314	260.70	1017	1030	990	1310	706	1008	1000.43	3.26	0	-142086	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	859	11.39	0.65	12	0.66	88.00	1532.00	1872	20230531	-46.47	977	20230103	2.56	1872	-46.47	20230531	977	2.56	20230103	1872	-46.47	20230531	977	2.56	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
4	20231031	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	-13	5	-1.29	501136710	500473	231.21	1017	1030	992	1310	706	1008	1001.33	3.26	0	-137118	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	853	11.31	0.65	12	0.58	88.00	1532.00	1872	20230531	-46.85	977	20230103	1.84	1872	-46.85	20230531	977	1.84	20230103	1872	-46.85	20230531	977	1.84	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
5	20231031	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	-10	5	-0.99	436400707	435352	201.12	1017	1030	994	1310	706	1008	1002.41	3.26	0	-133888	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	856	11.34	0.65	12	0.51	88.00	1532.00	1872	20230531	-46.69	977	20230103	2.15	1872	-46.69	20230531	977	2.15	20230103	1872	-46.69	20230531	977	2.15	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
6	20231031	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	997	-11	5	-1.09	322153281	320571	148.10	1017	1030	995	1310	706	1008	1004.94	3.26	0	-104956	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	855	11.33	0.65	12	0.37	88.00	1532.00	1872	20230531	-46.74	977	20230103	2.05	1872	-46.74	20230531	977	2.05	20230103	1872	-46.74	20230531	977	2.05	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
7	20231031	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-8	5	-0.79	239037060	237339	109.64	1017	1030	995	1310	706	1008	1007.15	3.26	0	-88325	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	857	11.36	0.65	12	0.28	88.00	1532.00	1872	20230531	-46.58	977	20230103	2.35	1872	-46.58	20230531	977	2.35	20230103	1872	-46.58	20230531	977	2.35	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
8	20231031	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	-3	5	-0.30	135425930	133680	61.76	1017	1030	1001	1310	706	1008	1013.06	3.26	0	-53675	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	862	11.42	0.66	12	0.16	88.00	1532.00	1872	20230531	-46.31	977	20230103	2.87	1872	-46.31	20230531	977	2.87	20230103	1872	-46.31	20230531	977	2.87	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
9	20231031	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1026	18	2	1.79	24260355	23702	10.95	1017	1030	1017	1310	706	1008	1023.56	3.26	0	20555	1029	1018	1008	997	987	1024	1003	429	302	500	700	1	1	85728319	880	11.66	0.67	12	0.03	88.00	1532.00	1872	20230531	-45.19	977	20230103	5.02	1872	-45.19	20230531	977	5.02	20230103	1872	-45.19	20230531	977	5.02	20230103	3.68	N	033170	500	428 억		2798472	N	N	0	N	00	N
10	20231030	160418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1008	2	2	0.20	216269905	213957	61.21	1004	1019	998	1307	705	1006	1010.81	3.18	0	76981	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	864	11.45	0.66	12	0.25	88.00	1532.00	1872	20230531	-46.15	977	20230103	3.17	1872	-46.15	20230531	977	3.17	20230103	1872	-46.15	20230531	977	3.17	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
11	20231030	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1017	11	2	1.09	188626613	186597	53.39	1004	1019	998	1307	705	1006	1010.88	3.18	0	70741	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	872	11.56	0.66	12	0.22	88.00	1532.00	1872	20230531	-45.67	977	20230103	4.09	1872	-45.67	20230531	977	4.09	20230103	1872	-45.67	20230531	977	4.09	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
12	20231030	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	9	2	0.89	166591239	164823	47.16	1004	1019	998	1307	705	1006	1010.73	3.18	0	68855	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	870	11.53	0.66	12	0.19	88.00	1532.00	1872	20230531	-45.78	977	20230103	3.89	1872	-45.78	20230531	977	3.89	20230103	1872	-45.78	20230531	977	3.89	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
13	20231030	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	9	2	0.89	138968624	137602	39.37	1004	1019	998	1307	705	1006	1009.93	3.18	0	62902	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	870	11.53	0.66	12	0.16	88.00	1532.00	1872	20230531	-45.78	977	20230103	3.89	1872	-45.78	20230531	977	3.89	20230103	1872	-45.78	20230531	977	3.89	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
14	20231030	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	10	2	0.99	112788794	111841	32.00	1004	1016	998	1307	705	1006	1008.47	3.18	0	47185	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	871	11.55	0.66	12	0.13	88.00	1532.00	1872	20230531	-45.73	977	20230103	3.99	1872	-45.73	20230531	977	3.99	20230103	1872	-45.73	20230531	977	3.99	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
15	20231030	110406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	9	2	0.89	91517836	90824	25.99	1004	1015	998	1307	705	1006	1007.64	3.18	0	38348	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	870	11.53	0.66	12	0.11	88.00	1532.00	1872	20230531	-45.78	977	20230103	3.89	1872	-45.78	20230531	977	3.89	20230103	1872	-45.78	20230531	977	3.89	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
16	20231030	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1012	6	2	0.60	70877169	70408	20.14	1004	1013	998	1307	705	1006	1006.66	3.18	0	32035	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	868	11.50	0.66	12	0.08	88.00	1532.00	1872	20230531	-45.94	977	20230103	3.58	1872	-45.94	20230531	977	3.58	20230103	1872	-45.94	20230531	977	3.58	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
17	20231030	090404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	-2	5	-0.20	16315616	16206	4.64	1004	1013	1004	1307	705	1006	1006.76	3.18	0	11797	1036	1021	1008	993	980	1014	986	429	301	500	700	1	1	85728319	861	11.41	0.66	12	0.02	88.00	1532.00	1872	20230531	-46.37	977	20230103	2.76	1872	-46.37	20230531	977	2.76	20230103	1872	-46.37	20230531	977	2.76	20230103	3.68	N	033170	500	428 억		2722256	N	N	0	N	00	N
18	20231027	160349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	2	2	0.20	349240198	347536	56.84	1008	1023	995	1305	703	1004	1004.90	3.23	0	-48354	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	862	11.43	0.66	12	0.41	88.00	1532.00	1872	20230531	-46.26	977	20230103	2.97	1872	-46.26	20230531	977	2.97	20230103	1872	-46.26	20230531	977	2.97	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
19	20231027	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-4	5	-0.40	322897994	321293	52.55	1008	1023	995	1305	703	1004	1005.00	3.23	0	-49235	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	857	11.36	0.65	12	0.37	88.00	1532.00	1872	20230531	-46.58	977	20230103	2.35	1872	-46.58	20230531	977	2.35	20230103	1872	-46.58	20230531	977	2.35	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
20	20231027	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1006	2	2	0.20	275938582	274427	44.88	1008	1023	995	1305	703	1004	1005.51	3.23	0	-44599	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	862	11.43	0.66	12	0.32	88.00	1532.00	1872	20230531	-46.26	977	20230103	2.97	1872	-46.26	20230531	977	2.97	20230103	1872	-46.26	20230531	977	2.97	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
21	20231027	130403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	-1	5	-0.10	230000788	228567	37.38	1008	1023	995	1305	703	1004	1006.28	3.23	0	-36082	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	860	11.40	0.65	12	0.27	88.00	1532.00	1872	20230531	-46.42	977	20230103	2.66	1872	-46.42	20230531	977	2.66	20230103	1872	-46.42	20230531	977	2.66	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
22	20231027	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	11	2	1.10	205293801	204056	33.37	1008	1023	995	1305	703	1004	1006.07	3.23	0	-32511	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	870	11.53	0.66	12	0.24	88.00	1532.00	1872	20230531	-45.78	977	20230103	3.89	1872	-45.78	20230531	977	3.89	20230103	1872	-45.78	20230531	977	3.89	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
23	20231027	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1017	13	2	1.29	196136017	195048	31.90	1008	1023	995	1305	703	1004	1005.58	3.23	0	-34015	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	872	11.56	0.66	12	0.23	88.00	1532.00	1872	20230531	-45.67	977	20230103	4.09	1872	-45.67	20230531	977	4.09	20230103	1872	-45.67	20230531	977	4.09	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
24	20231027	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1010	6	2	0.60	161007498	160497	26.25	1008	1019	995	1305	703	1004	1003.18	3.23	0	-45774	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	866	11.48	0.66	12	0.19	88.00	1532.00	1872	20230531	-46.05	977	20230103	3.38	1872	-46.05	20230531	977	3.38	20230103	1872	-46.05	20230531	977	3.38	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
25	20231027	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1010	6	2	0.60	21612641	21377	3.50	1008	1019	1008	1305	703	1004	1011.19	3.23	0	-1120	1052	1028	1014	990	976	1021	983	429	301	500	700	1	1	85728319	866	11.48	0.66	12	0.02	88.00	1532.00	1872	20230531	-46.05	977	20230103	3.38	1872	-46.05	20230531	977	3.38	20230103	1872	-46.05	20230531	977	3.38	20230103	3.66	N	033170	500	428 억		2770610	N	N	0	N	00	N
26	20231026	160401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	-66	5	-6.17	618595661	608780	273.90	1035	1038	1000	1391	749	1070	1016.18	3.37	0	-115153	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	861	11.41	0.66	12	0.71	88.00	1532.00	1872	20230531	-46.37	977	20230103	2.76	1872	-46.37	20230531	977	2.76	20230103	1872	-46.37	20230531	977	2.76	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
27	20231026	150401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1008	-62	5	-5.79	562579151	553076	248.84	1035	1038	1000	1391	749	1070	1017.18	3.37	0	-107524	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	864	11.45	0.66	12	0.65	88.00	1532.00	1872	20230531	-46.15	977	20230103	3.17	1872	-46.15	20230531	977	3.17	20230103	1872	-46.15	20230531	977	3.17	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
28	20231026	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1011	-59	5	-5.51	454833601	446033	200.68	1035	1038	1005	1391	749	1070	1019.73	3.37	0	-116913	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	867	11.49	0.66	12	0.52	88.00	1532.00	1872	20230531	-45.99	977	20230103	3.48	1872	-45.99	20230531	977	3.48	20230103	1872	-45.99	20230531	977	3.48	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
29	20231026	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1022	-48	5	-4.49	326710800	319217	143.62	1035	1038	1015	1391	749	1070	1023.48	3.37	0	-86951	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	876	11.61	0.67	12	0.37	88.00	1532.00	1872	20230531	-45.41	977	20230103	4.61	1872	-45.41	20230531	977	4.61	20230103	1872	-45.41	20230531	977	4.61	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
30	20231026	120401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1022	-48	5	-4.49	281758072	275043	123.75	1035	1038	1015	1391	749	1070	1024.41	3.37	0	-66338	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	876	11.61	0.67	12	0.32	88.00	1532.00	1872	20230531	-45.41	977	20230103	4.61	1872	-45.41	20230531	977	4.61	20230103	1872	-45.41	20230531	977	4.61	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
31	20231026	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1022	-48	5	-4.49	204602079	199319	89.68	1035	1038	1020	1391	749	1070	1026.51	3.37	0	-38841	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	876	11.61	0.67	12	0.23	88.00	1532.00	1872	20230531	-45.41	977	20230103	4.61	1872	-45.41	20230531	977	4.61	20230103	1872	-45.41	20230531	977	4.61	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
32	20231026	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1037	-33	5	-3.08	88352942	85770	38.59	1035	1038	1023	1391	749	1070	1030.11	3.37	0	-47394	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	889	11.78	0.68	12	0.10	88.00	1532.00	1872	20230531	-44.60	977	20230103	6.14	1872	-44.60	20230531	977	6.14	20230103	1872	-44.60	20230531	977	6.14	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
33	20231026	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-45	5	-4.21	17082135	16564	7.45	1035	1035	1023	1391	749	1070	1031.28	3.37	0	1850	1108	1088	1074	1054	1040	1082	1048	429	321	500	740	1	1	85728319	879	11.65	0.67	12	0.02	88.00	1532.00	1872	20230531	-45.25	977	20230103	4.91	1872	-45.25	20230531	977	4.91	20230103	1872	-45.25	20230531	977	4.91	20230103	3.66	N	033170	500	428 억		2888843	N	N	0	N	00	N
34	20231025	160403	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1070	2	2	0.19	237901292	221149	64.32	1075	1094	1060	1388	748	1068	1075.75	3.31	0	52582	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	917	12.16	0.70	12	0.26	88.00	1532.00	1872	20230531	-42.84	977	20230103	9.52	1872	-42.84	20230531	977	9.52	20230103	1872	-42.84	20230531	977	9.52	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
35	20231025	150403	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1069	1	2	0.09	215377260	200094	58.20	1075	1094	1060	1388	748	1068	1076.38	3.31	0	53207	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	916	12.15	0.70	12	0.23	88.00	1532.00	1872	20230531	-42.90	977	20230103	9.42	1872	-42.90	20230531	977	9.42	20230103	1872	-42.90	20230531	977	9.42	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
36	20231025	140400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1072	4	2	0.37	197538772	183419	53.35	1075	1094	1060	1388	748	1068	1076.98	3.31	0	48093	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	919	12.18	0.70	12	0.21	88.00	1532.00	1872	20230531	-42.74	977	20230103	9.72	1872	-42.74	20230531	977	9.72	20230103	1872	-42.74	20230531	977	9.72	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
37	20231025	130401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1069	1	2	0.09	174469939	161804	47.06	1075	1094	1060	1388	748	1068	1078.28	3.31	0	43235	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	916	12.15	0.70	12	0.19	88.00	1532.00	1872	20230531	-42.90	977	20230103	9.42	1872	-42.90	20230531	977	9.42	20230103	1872	-42.90	20230531	977	9.42	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
38	20231025	120400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1082	14	2	1.31	161490265	149714	43.54	1075	1094	1060	1388	748	1068	1078.66	3.31	0	44107	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	928	12.30	0.71	12	0.17	88.00	1532.00	1872	20230531	-42.20	977	20230103	10.75	1872	-42.20	20230531	977	10.75	20230103	1872	-42.20	20230531	977	10.75	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
39	20231025	110400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1087	19	2	1.78	150753794	139771	40.65	1075	1094	1060	1388	748	1068	1078.58	3.31	0	44754	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	932	12.35	0.71	12	0.16	88.00	1532.00	1872	20230531	-41.93	977	20230103	11.26	1872	-41.93	20230531	977	11.26	20230103	1872	-41.93	20230531	977	11.26	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
40	20231025	100400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1087	19	2	1.78	120053581	111514	32.43	1075	1094	1060	1388	748	1068	1076.58	3.31	0	40277	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	932	12.35	0.71	12	0.13	88.00	1532.00	1872	20230531	-41.93	977	20230103	11.26	1872	-41.93	20230531	977	11.26	20230103	1872	-41.93	20230531	977	11.26	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
41	20231025	090400	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1063	-5	5	-0.47	11462762	10720	3.12	1075	1075	1060	1388	748	1068	1069.29	3.31	0	-184	1106	1087	1050	1031	994	1096	1040	429	320	500	740	1	1	85728319	911	12.08	0.69	12	0.01	88.00	1532.00	1872	20230531	-43.22	977	20230103	8.80	1872	-43.22	20230531	977	8.80	20230103	1872	-43.22	20230531	977	8.80	20230103	3.73	N	033170	500	428 억		2836261	N	N	0	N	00	N
42	20231024	160352	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1068	36	2	3.49	358999457	343263	153.77	1037	1069	1013	1341	723	1032	1045.78	3.23	0	65097	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	916	12.14	0.70	12	0.40	88.00	1532.00	1872	20230531	-42.95	977	20230103	9.31	1872	-42.95	20230531	977	9.31	20230103	1872	-42.95	20230531	977	9.31	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
43	20231024	150358	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1061	29	2	2.81	306726879	294051	131.72	1037	1066	1013	1341	723	1032	1043.11	3.23	0	48391	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	910	12.06	0.69	12	0.34	88.00	1532.00	1872	20230531	-43.32	977	20230103	8.60	1872	-43.32	20230531	977	8.60	20230103	1872	-43.32	20230531	977	8.60	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
44	20231024	140351	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1055	23	2	2.23	233975718	225441	100.99	1037	1062	1013	1341	723	1032	1037.86	3.23	0	9294	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	904	11.99	0.69	12	0.26	88.00	1532.00	1872	20230531	-43.64	977	20230103	7.98	1872	-43.64	20230531	977	7.98	20230103	1872	-43.64	20230531	977	7.98	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
45	20231024	130358	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1037	5	2	0.48	190492359	184027	82.44	1037	1062	1013	1341	723	1032	1035.13	3.23	0	7229	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	889	11.78	0.68	12	0.21	88.00	1532.00	1872	20230531	-44.60	977	20230103	6.14	1872	-44.60	20230531	977	6.14	20230103	1872	-44.60	20230531	977	6.14	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
46	20231024	120401	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1029	-3	5	-0.29	168772600	163031	73.03	1037	1062	1013	1341	723	1032	1035.22	3.23	0	4802	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	882	11.69	0.67	12	0.19	88.00	1532.00	1872	20230531	-45.03	977	20230103	5.32	1872	-45.03	20230531	977	5.32	20230103	1872	-45.03	20230531	977	5.32	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
47	20231024	110356	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1023	-9	5	-0.87	143523221	138551	62.07	1037	1062	1013	1341	723	1032	1035.89	3.23	0	1847	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	877	11.62	0.67	12	0.16	88.00	1532.00	1872	20230531	-45.35	977	20230103	4.71	1872	-45.35	20230531	977	4.71	20230103	1872	-45.35	20230531	977	4.71	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
48	20231024	100353	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1036	4	2	0.39	70566449	67184	30.10	1037	1062	1036	1341	723	1032	1050.35	3.23	0	24014	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	888	11.77	0.68	12	0.08	88.00	1532.00	1872	20230531	-44.66	977	20230103	6.04	1872	-44.66	20230531	977	6.04	20230103	1872	-44.66	20230531	977	6.04	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
49	20231024	090356	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1047	15	2	1.45	3687617	3541	1.59	1037	1047	1037	1341	723	1032	1041.41	3.23	0	1257	1072	1052	1042	1022	1012	1047	1017	429	309	500	720	1	1	85728319	898	11.90	0.68	12	0.00	88.00	1532.00	1872	20230531	-44.07	977	20230103	7.16	1872	-44.07	20230531	977	7.16	20230103	1872	-44.07	20230531	977	7.16	20230103	3.75	N	033170	500	428 억		2771165	N	N	0	N	00	N
50	20231023	160351	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1032	-20	5	-1.90	231317473	221722	33.84	1035	1062	1032	1367	737	1052	1043.31	3.24	0	-10125	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	885	11.73	0.67	12	0.26	88.00	1532.00	1872	20230531	-44.87	977	20230103	5.63	1872	-44.87	20230531	977	5.63	20230103	1872	-44.87	20230531	977	5.63	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
51	20231023	150351	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1038	-14	5	-1.33	201890315	193219	29.49	1035	1062	1032	1367	737	1052	1044.88	3.24	0	-11570	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	890	11.80	0.68	12	0.23	88.00	1532.00	1872	20230531	-44.55	977	20230103	6.24	1872	-44.55	20230531	977	6.24	20230103	1872	-44.55	20230531	977	6.24	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
52	20231023	140353	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1035	-17	5	-1.62	169741767	162178	24.75	1035	1062	1035	1367	737	1052	1046.64	3.24	0	-8608	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	887	11.76	0.68	12	0.19	88.00	1532.00	1872	20230531	-44.71	977	20230103	5.94	1872	-44.71	20230531	977	5.94	20230103	1872	-44.71	20230531	977	5.94	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
53	20231023	130353	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1045	-7	5	-0.67	116040653	110491	16.86	1035	1062	1035	1367	737	1052	1050.23	3.24	0	-2669	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	896	11.88	0.68	12	0.13	88.00	1532.00	1872	20230531	-44.18	977	20230103	6.96	1872	-44.18	20230531	977	6.96	20230103	1872	-44.18	20230531	977	6.96	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
54	20231023	120350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1045	-7	5	-0.67	99303384	94467	14.42	1035	1062	1035	1367	737	1052	1051.20	3.24	0	2810	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	896	11.88	0.68	12	0.11	88.00	1532.00	1872	20230531	-44.18	977	20230103	6.96	1872	-44.18	20230531	977	6.96	20230103	1872	-44.18	20230531	977	6.96	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
55	20231023	110351	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1061	9	2	0.86	77432959	73646	11.24	1035	1062	1035	1367	737	1052	1051.42	3.24	0	9234	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	910	12.06	0.69	12	0.09	88.00	1532.00	1872	20230531	-43.32	977	20230103	8.60	1872	-43.32	20230531	977	8.60	20230103	1872	-43.32	20230531	977	8.60	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
56	20231023	100348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1060	8	2	0.76	46263031	44052	6.72	1035	1062	1035	1367	737	1052	1050.19	3.24	0	7670	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	909	12.05	0.69	12	0.05	88.00	1532.00	1872	20230531	-43.38	977	20230103	8.50	1872	-43.38	20230531	977	8.50	20230103	1872	-43.38	20230531	977	8.50	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
57	20231023	090355	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1044	-8	5	-0.76	12580384	12123	1.85	1035	1045	1035	1367	737	1052	1037.73	3.24	0	2140	1110	1080	1060	1030	1010	1071	1021	429	315	500	730	1	1	85728319	895	11.86	0.68	12	0.01	88.00	1532.00	1872	20230531	-44.23	977	20230103	6.86	1872	-44.23	20230531	977	6.86	20230103	1872	-44.23	20230531	977	6.86	20230103	3.75	N	033170	500	428 억		2781293	N	N	0	N	00	N
58	20231020	160351	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1052	-45	5	-4.10	687045928	652738	86.61	1077	1090	1040	1426	768	1097	1052.56	3.32	0	-69087	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	902	11.95	0.69	12	0.76	88.00	1532.00	1872	20230531	-43.80	977	20230103	7.68	1872	-43.80	20230531	977	7.68	20230103	1872	-43.80	20230531	977	7.68	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
59	20231020	150351	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1056	-41	5	-3.74	660249961	627302	83.24	1077	1090	1040	1426	768	1097	1052.52	3.32	0	-67481	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	905	12.00	0.69	12	0.73	88.00	1532.00	1872	20230531	-43.59	977	20230103	8.09	1872	-43.59	20230531	977	8.09	20230103	1872	-43.59	20230531	977	8.09	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
60	20231020	140352	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1065	-32	5	-2.92	598321759	568845	75.48	1077	1090	1040	1426	768	1097	1051.82	3.32	0	-53705	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	913	12.10	0.70	12	0.66	88.00	1532.00	1872	20230531	-43.11	977	20230103	9.01	1872	-43.11	20230531	977	9.01	20230103	1872	-43.11	20230531	977	9.01	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
61	20231020	130343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1054	-43	5	-3.92	537576694	511460	67.87	1077	1090	1040	1426	768	1097	1051.06	3.32	0	-75946	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	904	11.98	0.69	12	0.60	88.00	1532.00	1872	20230531	-43.70	977	20230103	7.88	1872	-43.70	20230531	977	7.88	20230103	1872	-43.70	20230531	977	7.88	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
62	20231020	120347	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1044	-53	5	-4.83	476168580	453100	60.12	1077	1090	1040	1426	768	1097	1050.91	3.32	0	-85521	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	895	11.86	0.68	12	0.53	88.00	1532.00	1872	20230531	-44.23	977	20230103	6.86	1872	-44.23	20230531	977	6.86	20230103	1872	-44.23	20230531	977	6.86	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
63	20231020	110350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1048	-49	5	-4.47	368422381	349883	46.43	1077	1090	1041	1426	768	1097	1052.99	3.32	0	-20208	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	898	11.91	0.68	12	0.41	88.00	1532.00	1872	20230531	-44.02	977	20230103	7.27	1872	-44.02	20230531	977	7.27	20230103	1872	-44.02	20230531	977	7.27	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
64	20231020	100348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1051	-46	5	-4.19	278559700	263773	35.00	1077	1090	1042	1426	768	1097	1056.06	3.32	0	443	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	901	11.94	0.69	12	0.31	88.00	1532.00	1872	20230531	-43.86	977	20230103	7.57	1872	-43.86	20230531	977	7.57	20230103	1872	-43.86	20230531	977	7.57	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
65	20231020	090350	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1090	-7	5	-0.64	11238875	10406	1.38	1077	1090	1076	1426	768	1097	1080.03	3.32	0	774	1139	1118	1105	1084	1071	1111	1077	429	329	500	760	1	1	85728319	934	12.39	0.71	12	0.01	88.00	1532.00	1872	20230531	-41.77	977	20230103	11.57	1872	-41.77	20230531	977	11.57	20230103	1872	-41.77	20230531	977	11.57	20230103	3.73	N	033170	500	428 억		2850380	N	N	0	N	00	N
66	20231019	160348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1097	-63	5	-5.43	829631622	749850	20.97	1120	1126	1092	1508	812	1160	1106.38	3.38	0	-50191	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	940	12.47	0.72	12	0.87	88.00	1532.00	1872	20230531	-41.40	977	20230103	12.28	1872	-41.40	20230531	977	12.28	20230103	1872	-41.40	20230531	977	12.28	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
67	20231019	150345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1098	-62	5	-5.34	757408802	683946	19.13	1120	1126	1095	1508	812	1160	1107.38	3.38	0	-46338	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	941	12.48	0.72	12	0.80	88.00	1532.00	1872	20230531	-41.35	977	20230103	12.38	1872	-41.35	20230531	977	12.38	20230103	1872	-41.35	20230531	977	12.38	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
68	20231019	140347	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1102	-58	5	-5.00	644727759	581340	16.26	1120	1126	1098	1508	812	1160	1109.01	3.38	0	-38756	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	945	12.52	0.72	12	0.68	88.00	1532.00	1872	20230531	-41.13	977	20230103	12.79	1872	-41.13	20230531	977	12.79	20230103	1872	-41.13	20230531	977	12.79	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
69	20231019	130345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1104	-56	5	-4.83	612112744	551770	15.43	1120	1126	1098	1508	812	1160	1109.33	3.38	0	-29197	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	946	12.55	0.72	12	0.64	88.00	1532.00	1872	20230531	-41.03	977	20230103	13.00	1872	-41.03	20230531	977	13.00	20230103	1872	-41.03	20230531	977	13.00	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
70	20231019	120346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1107	-53	5	-4.57	477311179	429480	12.01	1120	1126	1100	1508	812	1160	1111.33	3.38	0	-24498	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	949	12.58	0.72	12	0.50	88.00	1532.00	1872	20230531	-40.87	977	20230103	13.31	1872	-40.87	20230531	977	13.31	20230103	1872	-40.87	20230531	977	13.31	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
71	20231019	110347	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1113	-47	5	-4.05	371940558	334586	9.36	1120	1126	1100	1508	812	1160	1111.59	3.38	0	9207	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	954	12.65	0.73	12	0.39	88.00	1532.00	1872	20230531	-40.54	977	20230103	13.92	1872	-40.54	20230531	977	13.92	20230103	1872	-40.54	20230531	977	13.92	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
72	20231019	100345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1119	-41	5	-3.53	286535554	258107	7.22	1120	1125	1100	1508	812	1160	1110.07	3.38	0	39993	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	959	12.72	0.73	12	0.30	88.00	1532.00	1872	20230531	-40.22	977	20230103	14.53	1872	-40.22	20230531	977	14.53	20230103	1872	-40.22	20230531	977	14.53	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
73	20231019	090348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1103	-57	5	-4.91	113901847	102214	2.86	1120	1125	1102	1508	812	1160	1114.19	3.38	0	12702	1310	1235	1181	1106	1052	1272	1143	429	348	500	810	1	1	85728319	946	12.53	0.72	12	0.12	88.00	1532.00	1872	20230531	-41.08	977	20230103	12.90	1872	-41.08	20230531	977	12.90	20230103	1872	-41.08	20230531	977	12.90	20230103	3.74	N	033170	500	428 억		2900444	N	N	0	N	00	N
74	20231018	160348	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1160	23	2	2.02	4179104429	3474217	1379.28	1142	1256	1127	1478	796	1137	1203.10	3.71	0	-268165	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	994	13.18	0.76	12	4.05	88.00	1532.00	1872	20230531	-38.03	977	20230103	18.73	1872	-38.03	20230531	977	18.73	20230103	1872	-38.03	20230531	977	18.73	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
75	20231018	150344	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1185	48	2	4.22	1096111339	931076	369.64	1142	1204	1127	1478	796	1137	1177.25	3.71	0	-160580	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	1016	13.47	0.77	12	1.09	88.00	1532.00	1872	20230531	-36.70	977	20230103	21.29	1872	-36.70	20230531	977	21.29	20230103	1872	-36.70	20230531	977	21.29	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
76	20231018	140342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1185	48	2	4.22	948156960	805595	319.82	1142	1204	1127	1478	796	1137	1176.96	3.71	0	-151378	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	1016	13.47	0.77	12	0.94	88.00	1532.00	1872	20230531	-36.70	977	20230103	21.29	1872	-36.70	20230531	977	21.29	20230103	1872	-36.70	20230531	977	21.29	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
77	20231018	130340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1199	62	2	5.45	771760826	657661	261.09	1142	1201	1127	1478	796	1137	1173.49	3.71	0	-145981	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	1028	13.62	0.78	12	0.77	88.00	1532.00	1872	20230531	-35.95	977	20230103	22.72	1872	-35.95	20230531	977	22.72	20230103	1872	-35.95	20230531	977	22.72	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
78	20231018	120345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1182	45	2	3.96	398452516	343745	136.47	1142	1187	1127	1478	796	1137	1159.15	3.71	0	-19751	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	1013	13.43	0.77	12	0.40	88.00	1532.00	1872	20230531	-36.86	977	20230103	20.98	1872	-36.86	20230531	977	20.98	20230103	1872	-36.86	20230531	977	20.98	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
79	20231018	110343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1159	22	2	1.93	189631365	165371	65.65	1142	1161	1127	1478	796	1137	1146.70	3.71	0	12440	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	994	13.17	0.76	12	0.19	88.00	1532.00	1872	20230531	-38.09	977	20230103	18.63	1872	-38.09	20230531	977	18.63	20230103	1872	-38.09	20230531	977	18.63	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
80	20231018	100345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1140	3	2	0.26	91557401	80331	31.89	1142	1155	1127	1478	796	1137	1139.75	3.71	0	-6322	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	977	12.95	0.74	12	0.09	88.00	1532.00	1872	20230531	-39.10	977	20230103	16.68	1872	-39.10	20230531	977	16.68	20230103	1872	-39.10	20230531	977	16.68	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
81	20231018	090343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1134	-3	5	-0.26	15686951	13841	5.49	1142	1142	1127	1478	796	1137	1133.37	3.71	0	-8738	1161	1148	1129	1116	1097	1155	1123	429	341	500	790	1	1	85728319	972	12.89	0.74	12	0.02	88.00	1532.00	1872	20230531	-39.42	977	20230103	16.07	1872	-39.42	20230531	977	16.07	20230103	1872	-39.42	20230531	977	16.07	20230103	3.77	N	033170	500	428 억		3179445	N	N	0	N	00	N
82	20231017	160345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1137	37	2	3.36	282660979	249810	71.09	1116	1142	1110	1430	770	1100	1131.50	3.58	0	111755	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	975	12.92	0.74	12	0.29	88.00	1532.00	1872	20230531	-39.26	977	20230103	16.38	1872	-39.26	20230531	977	16.38	20230103	1872	-39.26	20230531	977	16.38	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
83	20231017	150344	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1136	36	2	3.27	261178892	230925	65.72	1116	1142	1110	1430	770	1100	1131.01	3.58	0	108439	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	974	12.91	0.74	12	0.27	88.00	1532.00	1872	20230531	-39.32	977	20230103	16.27	1872	-39.32	20230531	977	16.27	20230103	1872	-39.32	20230531	977	16.27	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
84	20231017	140345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1139	39	2	3.55	238223403	210781	59.98	1116	1142	1110	1430	770	1100	1130.19	3.58	0	103509	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	976	12.94	0.74	12	0.25	88.00	1532.00	1872	20230531	-39.16	977	20230103	16.58	1872	-39.16	20230531	977	16.58	20230103	1872	-39.16	20230531	977	16.58	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
85	20231017	130343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1138	38	2	3.45	202531425	179426	51.06	1116	1140	1110	1430	770	1100	1128.77	3.58	0	91331	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	976	12.93	0.74	12	0.21	88.00	1532.00	1872	20230531	-39.21	977	20230103	16.48	1872	-39.21	20230531	977	16.48	20230103	1872	-39.21	20230531	977	16.48	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
86	20231017	120345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1128	28	2	2.55	151829334	134820	38.37	1116	1140	1110	1430	770	1100	1126.16	3.58	0	73704	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	967	12.82	0.74	12	0.16	88.00	1532.00	1872	20230531	-39.74	977	20230103	15.46	1872	-39.74	20230531	977	15.46	20230103	1872	-39.74	20230531	977	15.46	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
87	20231017	110340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1138	38	2	3.45	144713021	128526	36.58	1116	1140	1110	1430	770	1100	1125.94	3.58	0	69895	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	976	12.93	0.74	12	0.15	88.00	1532.00	1872	20230531	-39.21	977	20230103	16.48	1872	-39.21	20230531	977	16.48	20230103	1872	-39.21	20230531	977	16.48	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
88	20231017	100339	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1122	22	2	2.00	59053558	52822	15.03	1116	1126	1110	1430	770	1100	1117.97	3.58	0	13731	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	962	12.75	0.73	12	0.06	88.00	1532.00	1872	20230531	-40.06	977	20230103	14.84	1872	-40.06	20230531	977	14.84	20230103	1872	-40.06	20230531	977	14.84	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
89	20231017	090342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1120	20	2	1.82	12713323	11344	3.23	1116	1125	1116	1430	770	1100	1120.71	3.58	0	398	1157	1128	1110	1081	1063	1119	1072	429	330	500	770	1	1	85728319	960	12.73	0.73	12	0.01	88.00	1532.00	1872	20230531	-40.17	977	20230103	14.64	1872	-40.17	20230531	977	14.64	20230103	1872	-40.17	20230531	977	14.64	20230103	3.75	N	033170	500	428 억		3067686	N	N	0	N	00	N
90	20231016	160341	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1100	-46	5	-4.01	386213167	349704	140.19	1136	1139	1092	1489	803	1146	1104.41	3.65	0	-63724	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	943	12.50	0.72	12	0.41	88.00	1532.00	1872	20230531	-41.24	977	20230103	12.59	1872	-41.24	20230531	977	12.59	20230103	1872	-41.24	20230531	977	12.59	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
91	20231016	150340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1101	-45	5	-3.93	343895158	311329	124.81	1136	1139	1092	1489	803	1146	1104.60	3.65	0	-70557	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	944	12.51	0.72	12	0.36	88.00	1532.00	1872	20230531	-41.19	977	20230103	12.69	1872	-41.19	20230531	977	12.69	20230103	1872	-41.19	20230531	977	12.69	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
92	20231016	140340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1101	-45	5	-3.93	291201463	263293	105.55	1136	1139	1092	1489	803	1146	1106.00	3.65	0	-73144	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	944	12.51	0.72	12	0.31	88.00	1532.00	1872	20230531	-41.19	977	20230103	12.69	1872	-41.19	20230531	977	12.69	20230103	1872	-41.19	20230531	977	12.69	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
93	20231016	130340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1099	-47	5	-4.10	257850555	232881	93.36	1136	1139	1093	1489	803	1146	1107.22	3.65	0	-67074	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	942	12.49	0.72	12	0.27	88.00	1532.00	1872	20230531	-41.29	977	20230103	12.49	1872	-41.29	20230531	977	12.49	20230103	1872	-41.29	20230531	977	12.49	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
94	20231016	120340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1093	-53	5	-4.62	234235265	211342	84.73	1136	1139	1093	1489	803	1146	1108.32	3.65	0	-61093	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	937	12.42	0.71	12	0.25	88.00	1532.00	1872	20230531	-41.61	977	20230103	11.87	1872	-41.61	20230531	977	11.87	20230103	1872	-41.61	20230531	977	11.87	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
95	20231016	110339	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1101	-45	5	-3.93	172864240	155512	62.34	1136	1139	1101	1489	803	1146	1111.58	3.65	0	-50379	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	944	12.51	0.72	12	0.18	88.00	1532.00	1872	20230531	-41.19	977	20230103	12.69	1872	-41.19	20230531	977	12.69	20230103	1872	-41.19	20230531	977	12.69	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
96	20231016	100336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1113	-33	5	-2.88	107096938	96134	38.54	1136	1139	1105	1489	803	1146	1114.04	3.65	0	-20401	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	954	12.65	0.73	12	0.11	88.00	1532.00	1872	20230531	-40.54	977	20230103	13.92	1872	-40.54	20230531	977	13.92	20230103	1872	-40.54	20230531	977	13.92	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
97	20231016	090338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1117	-29	5	-2.53	34346440	30812	12.35	1136	1139	1105	1489	803	1146	1114.71	3.65	0	-69	1170	1158	1148	1136	1126	1153	1131	429	343	500	800	1	1	85728319	958	12.69	0.73	12	0.04	88.00	1532.00	1872	20230531	-40.33	977	20230103	14.33	1872	-40.33	20230531	977	14.33	20230103	1872	-40.33	20230531	977	14.33	20230103	3.72	N	033170	500	428 억		3130327	N	N	0	N	00	N
98	20231012	160345	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1164	30	2	2.65	398232037	343414	68.88	1134	1173	1132	1474	794	1134	1159.62	3.68	0	-4570	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	998	13.23	0.76	12	0.40	88.00	1532.00	1872	20230531	-37.82	977	20230103	19.14	1872	-37.82	20230531	977	19.14	20230103	1872	-37.82	20230531	977	19.14	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
99	20231012	150340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1158	24	2	2.12	344610905	297136	59.60	1134	1173	1132	1474	794	1134	1159.78	3.68	0	-18519	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	993	13.16	0.76	12	0.35	88.00	1532.00	1872	20230531	-38.14	977	20230103	18.53	1872	-38.14	20230531	977	18.53	20230103	1872	-38.14	20230531	977	18.53	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
100	20231012	140339	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1155	21	2	1.85	318355347	274439	55.05	1134	1173	1132	1474	794	1134	1160.02	3.68	0	-20165	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	990	13.12	0.75	12	0.32	88.00	1532.00	1872	20230531	-38.30	977	20230103	18.22	1872	-38.30	20230531	977	18.22	20230103	1872	-38.30	20230531	977	18.22	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
101	20231012	130340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1151	17	2	1.50	289111920	249086	49.96	1134	1173	1132	1474	794	1134	1160.69	3.68	0	-28253	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	987	13.08	0.75	12	0.29	88.00	1532.00	1872	20230531	-38.51	977	20230103	17.81	1872	-38.51	20230531	977	17.81	20230103	1872	-38.51	20230531	977	17.81	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
102	20231012	120346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1157	23	2	2.03	258151252	222194	44.57	1134	1173	1132	1474	794	1134	1161.83	3.68	0	-27758	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	992	13.15	0.76	12	0.26	88.00	1532.00	1872	20230531	-38.19	977	20230103	18.42	1872	-38.19	20230531	977	18.42	20230103	1872	-38.19	20230531	977	18.42	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
103	20231012	110343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1159	25	2	2.20	221965478	190954	38.30	1134	1173	1132	1474	794	1134	1162.40	3.68	0	-12135	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	994	13.17	0.76	12	0.22	88.00	1532.00	1872	20230531	-38.09	977	20230103	18.63	1872	-38.09	20230531	977	18.63	20230103	1872	-38.09	20230531	977	18.63	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
104	20231012	100343	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1162	28	2	2.47	179816318	154677	31.02	1134	1173	1132	1474	794	1134	1162.53	3.68	0	148	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	996	13.20	0.76	12	0.18	88.00	1532.00	1872	20230531	-37.93	977	20230103	18.94	1872	-37.93	20230531	977	18.94	20230103	1872	-37.93	20230531	977	18.94	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
105	20231012	090344	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1153	19	2	1.68	10560750	9232	1.85	1134	1153	1132	1474	794	1134	1143.93	3.68	0	-3372	1164	1149	1136	1121	1108	1156	1128	429	340	500	790	1	1	85728319	988	13.10	0.75	12	0.01	88.00	1532.00	1872	20230531	-38.41	977	20230103	18.01	1872	-38.41	20230531	977	18.01	20230103	1872	-38.41	20230531	977	18.01	20230103	3.76	N	033170	500	428 억		3157579	N	N	0	N	00	N
106	20231011	160340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1134	37	2	3.37	568493436	498110	142.99	1130	1151	1123	1426	768	1097	1141.30	2.68	0	172826	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	972	12.89	0.74	12	0.58	88.00	1532.00	1872	20230531	-39.42	977	20230103	16.07	1872	-39.42	20230531	977	16.07	20230103	1872	-39.42	20230531	977	16.07	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
107	20231011	150340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1143	46	2	4.19	520472636	455944	130.89	1130	1151	1123	1426	768	1097	1141.53	2.68	0	174815	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	980	12.99	0.75	12	0.53	88.00	1532.00	1872	20230531	-38.94	977	20230103	16.99	1872	-38.94	20230531	977	16.99	20230103	1872	-38.94	20230531	977	16.99	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
108	20231011	140344	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1137	40	2	3.65	492666836	431523	123.88	1130	1151	1123	1426	768	1097	1141.69	2.68	0	166941	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	975	12.92	0.74	12	0.50	88.00	1532.00	1872	20230531	-39.26	977	20230103	16.38	1872	-39.26	20230531	977	16.38	20230103	1872	-39.26	20230531	977	16.38	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
109	20231011	130338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1147	50	2	4.56	406275660	355951	102.18	1130	1151	1123	1426	768	1097	1141.38	2.68	0	167338	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	983	13.03	0.75	12	0.42	88.00	1532.00	1872	20230531	-38.73	977	20230103	17.40	1872	-38.73	20230531	977	17.40	20230103	1872	-38.73	20230531	977	17.40	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
110	20231011	120346	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1143	46	2	4.19	378453198	331632	95.20	1130	1151	1123	1426	768	1097	1141.18	2.68	0	162467	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	980	12.99	0.75	12	0.39	88.00	1532.00	1872	20230531	-38.94	977	20230103	16.99	1872	-38.94	20230531	977	16.99	20230103	1872	-38.94	20230531	977	16.99	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
111	20231011	110342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1146	49	2	4.47	338747052	296923	85.24	1130	1151	1123	1426	768	1097	1140.86	2.68	0	149405	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	982	13.02	0.75	12	0.35	88.00	1532.00	1872	20230531	-38.78	977	20230103	17.30	1872	-38.78	20230531	977	17.30	20230103	1872	-38.78	20230531	977	17.30	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
112	20231011	100340	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1142	45	2	4.10	251680520	220760	63.37	1130	1150	1123	1426	768	1097	1140.06	2.68	0	107322	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	979	12.98	0.75	12	0.26	88.00	1532.00	1872	20230531	-39.00	977	20230103	16.89	1872	-39.00	20230531	977	16.89	20230103	1872	-39.00	20230531	977	16.89	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
113	20231011	090342	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1127	30	2	2.73	28360112	25129	7.21	1130	1131	1124	1426	768	1097	1128.58	2.68	0	10474	1160	1128	1109	1077	1058	1119	1068	429	329	500	760	1	1	85728319	966	12.81	0.74	12	0.03	88.00	1532.00	1872	20230531	-39.80	977	20230103	15.35	1872	-39.80	20230531	977	15.35	20230103	1872	-39.80	20230531	977	15.35	20230103	3.81	N	033170	500	428 억		2294499	N	N	0	N	00	N
114	20231010	160338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1097	-7	5	-0.63	387287241	348077	167.22	1104	1141	1090	1435	773	1104	1112.65	2.72	0	-38663	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	940	12.47	0.72	12	0.41	88.00	1532.00	1872	20230531	-41.40	977	20230103	12.28	1872	-41.40	20230531	977	12.28	20230103	1872	-41.40	20230531	977	12.28	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
115	20231010	150338	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1099	-5	5	-0.45	370235884	332500	159.73	1104	1141	1090	1435	773	1104	1113.49	2.72	0	-37615	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	942	12.49	0.72	12	0.39	88.00	1532.00	1872	20230531	-41.29	977	20230103	12.49	1872	-41.29	20230531	977	12.49	20230103	1872	-41.29	20230531	977	12.49	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
116	20231010	140337	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1104	0	3	0.00	292921616	261932	125.83	1104	1141	1098	1435	773	1104	1118.31	2.72	0	-1341	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	946	12.55	0.72	12	0.31	88.00	1532.00	1872	20230531	-41.03	977	20230103	13.00	1872	-41.03	20230531	977	13.00	20230103	1872	-41.03	20230531	977	13.00	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
117	20231010	130336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1105	1	2	0.09	243829705	217368	104.42	1104	1141	1104	1435	773	1104	1121.74	2.72	0	22243	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	947	12.56	0.72	12	0.25	88.00	1532.00	1872	20230531	-40.97	977	20230103	13.10	1872	-40.97	20230531	977	13.10	20230103	1872	-40.97	20230531	977	13.10	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
118	20231010	120337	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1121	17	2	1.54	182843716	162669	78.15	1104	1141	1104	1435	773	1104	1124.02	2.72	0	52031	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	961	12.74	0.73	12	0.19	88.00	1532.00	1872	20230531	-40.12	977	20230103	14.74	1872	-40.12	20230531	977	14.74	20230103	1872	-40.12	20230531	977	14.74	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
119	20231010	110329	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1126	22	2	1.99	173305607	154175	74.07	1104	1141	1104	1435	773	1104	1124.08	2.72	0	55189	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	965	12.80	0.73	12	0.18	88.00	1532.00	1872	20230531	-39.85	977	20230103	15.25	1872	-39.85	20230531	977	15.25	20230103	1872	-39.85	20230531	977	15.25	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
120	20231010	100333	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1130	26	2	2.36	123920780	110283	52.98	1104	1141	1104	1435	773	1104	1123.66	2.72	0	43358	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	969	12.84	0.74	12	0.13	88.00	1532.00	1872	20230531	-39.64	977	20230103	15.66	1872	-39.64	20230531	977	15.66	20230103	1872	-39.64	20230531	977	15.66	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
121	20231010	090335	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1125	21	2	1.90	32638451	29438	14.14	1104	1128	1104	1435	773	1104	1108.72	2.72	0	18460	1147	1125	1098	1076	1049	1136	1087	429	331	500	770	1	1	85728319	964	12.78	0.73	12	0.03	88.00	1532.00	1872	20230531	-39.90	977	20230103	15.15	1872	-39.90	20230531	977	15.15	20230103	1872	-39.90	20230531	977	15.15	20230103	3.95	N	033170	500	428 억		2333151	N	N	0	N	00	N
122	20231006	160336	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1104	26	2	2.41	229935863	207979	50.38	1071	1120	1071	1401	755	1078	1105.57	2.61	0	92167	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	946	12.55	0.72	12	0.24	88.00	1532.00	1872	20230531	-41.03	977	20230103	13.00	1872	-41.03	20230531	977	13.00	20230103	1872	-41.03	20230531	977	13.00	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N
123	20231006	150331	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1116	38	2	3.53	204854368	185356	44.90	1071	1120	1071	1401	755	1078	1105.19	2.61	0	86016	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	957	12.68	0.73	12	0.22	88.00	1532.00	1872	20230531	-40.38	977	20230103	14.23	1872	-40.38	20230531	977	14.23	20230103	1872	-40.38	20230531	977	14.23	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N
124	20231006	140331	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1116	38	2	3.53	166298702	150841	36.54	1071	1120	1071	1401	755	1078	1102.48	2.61	0	77752	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	957	12.68	0.73	12	0.18	88.00	1532.00	1872	20230531	-40.38	977	20230103	14.23	1872	-40.38	20230531	977	14.23	20230103	1872	-40.38	20230531	977	14.23	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N
125	20231006	130330	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1118	40	2	3.71	160106314	145290	35.19	1071	1120	1071	1401	755	1078	1101.98	2.61	0	76616	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	958	12.70	0.73	12	0.17	88.00	1532.00	1872	20230531	-40.28	977	20230103	14.43	1872	-40.28	20230531	977	14.43	20230103	1872	-40.28	20230531	977	14.43	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N
126	20231006	120327	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1109	31	2	2.88	148562726	134939	32.69	1071	1120	1071	1401	755	1078	1100.96	2.61	0	76484	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	951	12.60	0.72	12	0.16	88.00	1532.00	1872	20230531	-40.76	977	20230103	13.51	1872	-40.76	20230531	977	13.51	20230103	1872	-40.76	20230531	977	13.51	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N
127	20231006	110325	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1111	33	2	3.06	133076084	121015	29.31	1071	1120	1071	1401	755	1078	1099.67	2.61	0	72137	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	952	12.62	0.73	12	0.14	88.00	1532.00	1872	20230531	-40.65	977	20230103	13.72	1872	-40.65	20230531	977	13.72	20230103	1872	-40.65	20230531	977	13.72	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N
128	20231006	100327	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1110	32	2	2.97	91508425	83686	20.27	1071	1110	1071	1401	755	1078	1093.47	2.61	0	60919	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	952	12.61	0.72	12	0.10	88.00	1532.00	1872	20230531	-40.71	977	20230103	13.61	1872	-40.71	20230531	977	13.61	20230103	1872	-40.71	20230531	977	13.61	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N
129	20231006	090323	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	1091	13	2	1.21	16405133	15259	3.70	1071	1091	1071	1401	755	1078	1075.11	2.61	0	3038	1140	1108	1093	1061	1046	1101	1054	429	323	500	750	1	1	85728319	935	12.40	0.71	12	0.02	88.00	1532.00	1872	20230531	-41.72	977	20230103	11.67	1872	-41.72	20230531	977	11.67	20230103	1872	-41.72	20230531	977	11.67	20230103	3.97	N	033170	500	428 억		2240978	N	N	0	N	00	N