KissMeData/038880/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	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	390	-10	5	-2.50	270450176	687517	221.72	405	405	387	520	280	400	393.37	1.52	0	-139628	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1150	-43.33	1.15	12	0.23	-9.00	340.00	780	20221214	-50.00	370	20231024	5.41	754	-48.28	20230214	370	5.41	20231024	780	-50.00	20221214	370	5.41	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
3	20231031	150453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	390	-10	5	-2.50	257451512	654121	210.95	405	405	387	520	280	400	393.58	1.52	0	-127983	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1150	-43.33	1.15	12	0.22	-9.00	340.00	780	20221214	-50.00	370	20231024	5.41	754	-48.28	20230214	370	5.41	20231024	780	-50.00	20221214	370	5.41	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
4	20231031	140457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	389	-11	5	-2.75	221477826	561613	181.12	405	405	387	520	280	400	394.36	1.52	0	-110874	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1147	-43.22	1.14	12	0.19	-9.00	340.00	780	20221214	-50.13	370	20231024	5.14	754	-48.41	20230214	370	5.14	20231024	780	-50.13	20221214	370	5.14	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
5	20231031	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	395	-5	5	-1.25	123751884	311072	100.32	405	405	393	520	280	400	397.82	1.52	0	-118510	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1164	-43.89	1.16	12	0.11	-9.00	340.00	780	20221214	-49.36	370	20231024	6.76	754	-47.61	20230214	370	6.76	20231024	780	-49.36	20221214	370	6.76	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
6	20231031	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	396	-4	5	-1.00	109262469	274308	88.46	405	405	394	520	280	400	398.32	1.52	0	-109602	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1167	-44.00	1.16	12	0.09	-9.00	340.00	780	20221214	-49.23	370	20231024	7.03	754	-47.48	20230214	370	7.03	20231024	780	-49.23	20221214	370	7.03	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
7	20231031	110503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	397	-3	5	-0.75	84721218	212250	68.45	405	405	394	520	280	400	399.16	1.52	0	-67081	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1170	-44.11	1.17	12	0.07	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
8	20231031	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	398	-2	5	-0.50	50239347	125131	40.35	405	405	398	520	280	400	401.49	1.52	0	-60026	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1173	-44.22	1.17	12	0.04	-9.00	340.00	780	20221214	-48.97	370	20231024	7.57	754	-47.21	20230214	370	7.57	20231024	780	-48.97	20221214	370	7.57	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
9	20231031	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	403	3	2	0.75	799995	1977	0.64	405	405	402	520	280	400	404.65	1.52	0	-245	410	405	399	394	388	407	396	295	120	100	280	1	1	294769150	1188	-44.78	1.19	12	0.00	-9.00	340.00	780	20221214	-48.33	370	20231024	8.92	754	-46.55	20230214	370	8.92	20231024	780	-48.33	20221214	370	8.92	20231024	1.68	N	038880	100	294 억		4489416	N	N	0	N	00	N
10	20231030	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	400	1	2	0.25	121123622	304021	69.82	393	404	393	518	280	399	398.41	1.51	0	30334	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1179	-44.44	1.18	12	0.10	-9.00	340.00	780	20221214	-48.72	370	20231024	8.11	754	-46.95	20230214	370	8.11	20231024	780	-48.72	20221214	370	8.11	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
11	20231030	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	399	0	3	0.00	118656545	297847	68.40	393	404	393	518	280	399	398.38	1.51	0	30324	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1176	-44.33	1.17	12	0.10	-9.00	340.00	780	20221214	-48.85	370	20231024	7.84	754	-47.08	20230214	370	7.84	20231024	780	-48.85	20221214	370	7.84	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
12	20231030	140440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	399	0	3	0.00	103690270	260280	59.78	393	404	393	518	280	399	398.38	1.51	0	16306	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1176	-44.33	1.17	12	0.09	-9.00	340.00	780	20221214	-48.85	370	20231024	7.84	754	-47.08	20230214	370	7.84	20231024	780	-48.85	20221214	370	7.84	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
13	20231030	130439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	5	2	1.25	86654627	217676	49.99	393	404	393	518	280	399	398.09	1.51	0	4633	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1191	-44.89	1.19	12	0.07	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
14	20231030	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	400	1	2	0.25	72821336	183250	42.09	393	402	393	518	280	399	397.39	1.51	0	-5063	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1179	-44.44	1.18	12	0.06	-9.00	340.00	780	20221214	-48.72	370	20231024	8.11	754	-46.95	20230214	370	8.11	20231024	780	-48.72	20221214	370	8.11	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
15	20231030	110435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	401	2	2	0.50	57513997	144965	33.29	393	402	393	518	280	399	396.74	1.51	0	-11065	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1182	-44.56	1.18	12	0.05	-9.00	340.00	780	20221214	-48.59	370	20231024	8.38	754	-46.82	20230214	370	8.38	20231024	780	-48.59	20221214	370	8.38	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
16	20231030	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	395	-4	5	-1.00	32416106	81781	18.78	393	402	393	518	280	399	396.38	1.51	0	-13356	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1164	-43.89	1.16	12	0.03	-9.00	340.00	780	20221214	-49.36	370	20231024	6.76	754	-47.61	20230214	370	6.76	20231024	780	-49.36	20221214	370	6.76	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
17	20231030	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	397	-2	5	-0.50	6819401	17332	3.98	393	397	393	518	280	399	393.46	1.51	0	4657	407	402	397	392	387	405	395	295	119	100	280	1	1	294769150	1170	-44.11	1.17	12	0.01	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.70	N	038880	100	294 억		4458822	N	N	0	N	00	N
18	20231027	150436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	398	-1	5	-0.25	166319225	417569	44.52	395	402	392	518	280	399	398.30	1.53	0	-28545	412	405	397	390	382	409	394	295	119	100	280	1	1	294769150	1173	-44.22	1.17	12	0.14	-9.00	340.00	780	20221214	-48.97	370	20231024	7.57	754	-47.21	20230214	370	7.57	20231024	780	-48.97	20221214	370	7.57	20231024	1.67	N	038880	100	294 억		4496350	N	N	0	N	00	N
19	20231027	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	400	1	2	0.25	138624744	348001	37.11	395	402	392	518	280	399	398.35	1.53	0	-24986	412	405	397	390	382	409	394	295	119	100	280	1	1	294769150	1179	-44.44	1.18	12	0.12	-9.00	340.00	780	20221214	-48.72	370	20231024	8.11	754	-46.95	20230214	370	8.11	20231024	780	-48.72	20221214	370	8.11	20231024	1.67	N	038880	100	294 억		4496350	N	N	0	N	00	N
20	20231027	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	399	0	3	0.00	115674397	290505	30.98	395	402	392	518	280	399	398.18	1.53	0	-22200	412	405	397	390	382	409	394	295	119	100	280	1	1	294769150	1176	-44.33	1.17	12	0.10	-9.00	340.00	780	20221214	-48.85	370	20231024	7.84	754	-47.08	20230214	370	7.84	20231024	780	-48.85	20221214	370	7.84	20231024	1.67	N	038880	100	294 억		4496350	N	N	0	N	00	N
21	20231027	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	401	2	2	0.50	93897311	236118	25.18	395	402	392	518	280	399	397.67	1.53	0	-17491	412	405	397	390	382	409	394	295	119	100	280	1	1	294769150	1182	-44.56	1.18	12	0.08	-9.00	340.00	780	20221214	-48.59	370	20231024	8.38	754	-46.82	20230214	370	8.38	20231024	780	-48.59	20221214	370	8.38	20231024	1.67	N	038880	100	294 억		4496350	N	N	0	N	00	N
22	20231027	110440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	401	2	2	0.50	80106600	201686	21.50	395	401	392	518	280	399	397.18	1.53	0	-12491	412	405	397	390	382	409	394	295	119	100	280	1	1	294769150	1182	-44.56	1.18	12	0.07	-9.00	340.00	780	20221214	-48.59	370	20231024	8.38	754	-46.82	20230214	370	8.38	20231024	780	-48.59	20221214	370	8.38	20231024	1.67	N	038880	100	294 억		4496350	N	N	0	N	00	N
23	20231027	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	399	0	3	0.00	66928609	168631	17.98	395	401	392	518	280	399	396.89	1.53	0	-17281	412	405	397	390	382	409	394	295	119	100	280	1	1	294769150	1176	-44.33	1.17	12	0.06	-9.00	340.00	780	20221214	-48.85	370	20231024	7.84	754	-47.08	20230214	370	7.84	20231024	780	-48.85	20221214	370	7.84	20231024	1.67	N	038880	100	294 억		4496350	N	N	0	N	00	N
24	20231027	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	397	-2	5	-0.50	5590148	14135	1.51	395	399	395	518	280	399	395.48	1.53	0	7506	412	405	397	390	382	409	394	295	119	100	280	1	1	294769150	1170	-44.11	1.17	12	0.00	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.67	N	038880	100	294 억		4496350	N	N	0	N	00	N
25	20231026	160428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	399	-5	5	-1.24	365732628	928116	101.43	394	404	389	525	283	404	394.06	1.67	0	-423615	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1176	-44.33	1.17	12	0.31	-9.00	340.00	780	20221214	-48.85	370	20231024	7.84	754	-47.08	20230214	370	7.84	20231024	780	-48.85	20221214	370	7.84	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
26	20231026	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	400	-4	5	-0.99	358667834	910436	99.50	394	404	389	525	283	404	393.95	1.67	0	-422906	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1179	-44.44	1.18	12	0.31	-9.00	340.00	780	20221214	-48.72	370	20231024	8.11	754	-46.95	20230214	370	8.11	20231024	780	-48.72	20221214	370	8.11	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
27	20231026	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	397	-7	5	-1.73	277236750	706401	77.20	394	401	389	525	283	404	392.46	1.67	0	-365947	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1170	-44.11	1.17	12	0.24	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
28	20231026	130428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	392	-12	5	-2.97	195124078	498214	54.45	394	397	389	525	283	404	391.65	1.67	0	-247361	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1155	-43.56	1.15	12	0.17	-9.00	340.00	780	20221214	-49.74	370	20231024	5.95	754	-48.01	20230214	370	5.95	20231024	780	-49.74	20221214	370	5.95	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
29	20231026	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	392	-12	5	-2.97	156979315	400471	43.76	394	397	389	525	283	404	391.99	1.67	0	-230830	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1155	-43.56	1.15	12	0.14	-9.00	340.00	780	20221214	-49.74	370	20231024	5.95	754	-48.01	20230214	370	5.95	20231024	780	-49.74	20221214	370	5.95	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
30	20231026	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	393	-11	5	-2.72	127291171	324532	35.47	394	397	389	525	283	404	392.23	1.67	0	-183674	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1158	-43.67	1.16	12	0.11	-9.00	340.00	780	20221214	-49.62	370	20231024	6.22	754	-47.88	20230214	370	6.22	20231024	780	-49.62	20221214	370	6.22	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
31	20231026	100431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	391	-13	5	-3.22	98979630	252261	27.57	394	397	389	525	283	404	392.37	1.67	0	-157466	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1153	-43.44	1.15	12	0.09	-9.00	340.00	780	20221214	-49.87	370	20231024	5.68	754	-48.14	20230214	370	5.68	20231024	780	-49.87	20221214	370	5.68	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
32	20231026	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	395	-9	5	-2.23	11873117	30110	3.29	394	396	393	525	283	404	394.32	1.67	0	-5728	416	409	401	394	386	413	398	295	121	100	290	1	1	294769150	1164	-43.89	1.16	12	0.01	-9.00	340.00	780	20221214	-49.36	370	20231024	6.76	754	-47.61	20230214	370	6.76	20231024	780	-49.36	20221214	370	6.76	20231024	1.71	N	038880	100	294 억		4933310	N	N	0	N	00	N
33	20231025	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	11	2	2.80	368034983	913077	87.03	393	408	393	510	276	393	403.07	1.59	0	242323	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1191	-44.89	1.19	12	0.31	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
34	20231025	150431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	11	2	2.80	350994777	870842	83.01	393	408	393	510	276	393	403.05	1.59	0	231255	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1191	-44.89	1.19	12	0.30	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
35	20231025	140427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	12	2	3.05	325333661	807250	76.94	393	408	393	510	276	393	403.01	1.59	0	212657	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1194	-45.00	1.19	12	0.27	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
36	20231025	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	404	11	2	2.80	297339932	738020	70.35	393	408	393	510	276	393	402.89	1.59	0	211561	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1191	-44.89	1.19	12	0.25	-9.00	340.00	780	20221214	-48.21	370	20231024	9.19	754	-46.42	20230214	370	9.19	20231024	780	-48.21	20221214	370	9.19	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
37	20231025	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	408	15	2	3.82	235669739	585619	55.82	393	408	393	510	276	393	402.43	1.59	0	202942	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1203	-45.33	1.20	12	0.20	-9.00	340.00	780	20221214	-47.69	370	20231024	10.27	754	-45.89	20230214	370	10.27	20231024	780	-47.69	20221214	370	10.27	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
38	20231025	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	407	14	2	3.56	207834167	517195	49.30	393	407	393	510	276	393	401.85	1.59	0	190919	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1200	-45.22	1.20	12	0.18	-9.00	340.00	780	20221214	-47.82	370	20231024	10.00	754	-46.02	20230214	370	10.00	20231024	780	-47.82	20221214	370	10.00	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
39	20231025	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	405	12	2	3.05	171403122	427197	40.72	393	405	393	510	276	393	401.23	1.59	0	207158	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1194	-45.00	1.19	12	0.14	-9.00	340.00	780	20221214	-48.08	370	20231024	9.46	754	-46.29	20230214	370	9.46	20231024	780	-48.08	20221214	370	9.46	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
40	20231025	090426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	397	4	2	1.02	9143410	23097	2.20	393	400	393	510	276	393	395.87	1.59	0	13742	417	404	387	374	357	411	381	295	117	100	280	1	1	294769150	1170	-44.11	1.17	12	0.01	-9.00	340.00	780	20221214	-49.10	370	20231024	7.30	754	-47.35	20230214	370	7.30	20231024	780	-49.10	20221214	370	7.30	20231024	1.73	N	038880	100	294 억		4690987	N	N	0	N	00	N
41	20231024	160419	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	393	5	2	1.29	408044596	1048616	105.59	388	400	370	504	272	388	389.13	1.51	0	234090	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1158	-43.67	1.16	12	0.36	-9.00	340.00	780	20221214	-49.62	370	20231024	6.22	754	-47.88	20230214	370	6.22	20231024	780	-49.62	20221214	370	6.22	20231024	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
42	20231024	150426	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	398	10	2	2.58	363935591	936853	94.34	388	400	370	504	272	388	388.47	1.51	0	172899	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1173	-44.22	1.17	12	0.32	-9.00	340.00	780	20221214	-48.97	370	20231024	7.57	754	-47.21	20230214	370	7.57	20231024	780	-48.97	20221214	370	7.57	20231024	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
43	20231024	140417	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	394	6	2	1.55	289449539	748890	75.41	388	399	370	504	272	388	386.50	1.51	0	79475	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1161	-43.78	1.16	12	0.25	-9.00	340.00	780	20221214	-49.49	370	20231024	6.49	754	-47.75	20230214	370	6.49	20231024	780	-49.49	20221214	370	6.49	20231024	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
44	20231024	130424	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	389	1	2	0.26	254681444	659956	66.46	388	399	370	504	272	388	385.91	1.51	0	58803	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1147	-43.22	1.14	12	0.22	-9.00	340.00	780	20221214	-50.13	370	20231024	5.14	754	-48.41	20230214	370	5.14	20231024	780	-50.13	20221214	370	5.14	20231024	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
45	20231024	120427	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	388	0	3	0.00	240488768	623337	62.77	388	399	370	504	272	388	385.81	1.51	0	49472	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1144	-43.11	1.14	12	0.21	-9.00	340.00	780	20221214	-50.26	370	20231024	4.86	754	-48.54	20230214	370	4.86	20231024	780	-50.26	20221214	370	4.86	20231024	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
46	20231024	110422	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	382	-6	5	-1.55	207259263	537316	54.11	388	399	370	504	272	388	385.73	1.51	0	47481	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1126	-42.44	1.12	12	0.18	-9.00	340.00	780	20221214	-51.03	370	20231024	3.24	754	-49.34	20230214	370	3.24	20231024	780	-51.03	20221214	370	3.24	20231024	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
47	20231024	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	389	1	2	0.26	81579518	207624	20.91	388	399	388	504	272	388	392.92	1.51	0	24488	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1147	-43.22	1.14	12	0.07	-9.00	340.00	780	20221214	-50.13	386	20231023	0.78	754	-48.41	20230214	386	0.78	20231023	780	-50.13	20221214	386	0.78	20231023	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
48	20231024	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	396	8	2	2.06	24049542	61442	6.19	388	397	388	504	272	388	391.42	1.51	0	25528	404	396	391	383	378	400	387	295	116	100	270	1	1	294769150	1167	-44.00	1.16	12	0.02	-9.00	340.00	780	20221214	-49.23	386	20231023	2.59	754	-47.48	20230214	386	2.59	20231023	780	-49.23	20221214	386	2.59	20231023	1.76	N	038880	100	294 억		4446897	N	N	0	N	00	N
49	20231023	160416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	388	-7	5	-1.77	386788851	987330	82.00	386	399	386	513	277	395	391.75	1.48	0	72400	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1144	-43.11	1.14	12	0.33	-9.00	340.00	780	20221214	-50.26	386	20231023	0.52	754	-48.54	20230214	386	0.52	20231023	780	-50.26	20221214	386	0.52	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
50	20231023	150416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	390	-5	5	-1.27	366763923	935775	77.72	386	399	386	513	277	395	391.94	1.48	0	73144	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1150	-43.33	1.15	12	0.32	-9.00	340.00	780	20221214	-50.00	386	20231023	1.04	754	-48.28	20230214	386	1.04	20231023	780	-50.00	20221214	386	1.04	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
51	20231023	140418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	391	-4	5	-1.01	304102179	774859	64.36	386	399	386	513	277	395	392.46	1.48	0	64290	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1153	-43.44	1.15	12	0.26	-9.00	340.00	780	20221214	-49.87	386	20231023	1.30	754	-48.14	20230214	386	1.30	20231023	780	-49.87	20221214	386	1.30	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
52	20231023	130419	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	390	-5	5	-1.27	257171652	654941	54.40	386	399	386	513	277	395	392.66	1.48	0	104224	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1150	-43.33	1.15	12	0.22	-9.00	340.00	780	20221214	-50.00	386	20231023	1.04	754	-48.28	20230214	386	1.04	20231023	780	-50.00	20221214	386	1.04	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
53	20231023	120416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	391	-4	5	-1.01	211879680	539076	44.77	386	399	386	513	277	395	393.04	1.48	0	98676	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1153	-43.44	1.15	12	0.18	-9.00	340.00	780	20221214	-49.87	386	20231023	1.30	754	-48.14	20230214	386	1.30	20231023	780	-49.87	20221214	386	1.30	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
54	20231023	110416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	395	0	3	0.00	182942633	465355	38.65	386	399	386	513	277	395	393.12	1.48	0	114341	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1164	-43.89	1.16	12	0.16	-9.00	340.00	780	20221214	-49.36	386	20231023	2.33	754	-47.61	20230214	386	2.33	20231023	780	-49.36	20221214	386	2.33	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
55	20231023	100413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	393	-2	5	-0.51	102526830	261072	21.68	386	399	386	513	277	395	392.71	1.48	0	79759	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1158	-43.67	1.16	12	0.09	-9.00	340.00	780	20221214	-49.62	386	20231023	1.81	754	-47.88	20230214	386	1.81	20231023	780	-49.62	20221214	386	1.81	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
56	20231023	090421	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	392	-3	5	-0.76	28124681	72538	6.02	386	394	386	513	277	395	387.72	1.48	0	24133	415	404	397	386	379	401	383	295	118	100	280	1	1	294769150	1155	-43.56	1.15	12	0.02	-9.00	340.00	780	20221214	-49.74	386	20231023	1.55	754	-48.01	20230214	386	1.55	20231023	780	-49.74	20221214	386	1.55	20231023	1.77	N	038880	100	294 억		4374497	N	N	0	N	00	N
57	20231020	160416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	395	-14	5	-3.42	474956349	1192989	104.76	405	408	390	531	287	409	398.14	1.48	0	6332	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1164	-43.89	1.16	12	0.40	-9.00	340.00	780	20221214	-49.36	390	20231020	1.28	754	-47.61	20230214	390	1.28	20231020	780	-49.36	20221214	390	1.28	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
58	20231020	150416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	398	-11	5	-2.69	444503820	1116054	98.01	405	408	390	531	287	409	398.28	1.48	0	5568	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1173	-44.22	1.17	12	0.38	-9.00	340.00	780	20221214	-48.97	390	20231020	2.05	754	-47.21	20230214	390	2.05	20231020	780	-48.97	20221214	390	2.05	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
59	20231020	140418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	398	-11	5	-2.69	410156022	1029844	90.44	405	408	390	531	287	409	398.27	1.48	0	-3693	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1173	-44.22	1.17	12	0.35	-9.00	340.00	780	20221214	-48.97	390	20231020	2.05	754	-47.21	20230214	390	2.05	20231020	780	-48.97	20221214	390	2.05	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
60	20231020	130407	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	395	-14	5	-3.42	338275011	849176	74.57	405	408	390	531	287	409	398.36	1.48	0	-69483	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1164	-43.89	1.16	12	0.29	-9.00	340.00	780	20221214	-49.36	390	20231020	1.28	754	-47.61	20230214	390	1.28	20231020	780	-49.36	20221214	390	1.28	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
61	20231020	120413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	399	-10	5	-2.44	228230272	570731	50.12	405	408	396	531	287	409	399.89	1.48	0	-83049	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1176	-44.33	1.17	12	0.19	-9.00	340.00	780	20221214	-48.85	396	20231020	0.76	754	-47.08	20230214	396	0.76	20231020	780	-48.85	20221214	396	0.76	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
62	20231020	110418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	400	-9	5	-2.20	157772067	393558	34.56	405	408	397	531	287	409	400.89	1.48	0	-70748	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1179	-44.44	1.18	12	0.13	-9.00	340.00	780	20221214	-48.72	397	20231020	0.76	754	-46.95	20230214	397	0.76	20231020	780	-48.72	20221214	397	0.76	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
63	20231020	100414	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	401	-8	5	-1.96	129183352	321980	28.28	405	408	397	531	287	409	401.22	1.48	0	-55761	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1182	-44.56	1.18	12	0.11	-9.00	340.00	780	20221214	-48.59	397	20231020	1.01	754	-46.82	20230214	397	1.01	20231020	780	-48.59	20221214	397	1.01	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
64	20231020	090416	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	406	-3	5	-0.73	17558056	43315	3.80	405	408	405	531	287	409	405.36	1.48	0	8724	430	419	413	402	396	416	399	295	122	100	290	1	1	294769150	1197	-45.11	1.19	12	0.01	-9.00	340.00	780	20221214	-47.95	405	20231020	0.25	754	-46.15	20230214	405	0.25	20231020	780	-47.95	20221214	405	0.25	20231020	1.77	N	038880	100	294 억		4368165	N	N	1	N	00	N
65	20231019	160413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	409	-17	5	-3.99	460624756	1120502	148.36	424	424	407	553	299	426	411.09	1.57	0	-260553	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1206	-45.44	1.20	12	0.38	-9.00	340.00	780	20221214	-47.56	407	20231019	0.49	754	-45.76	20230214	407	0.49	20231019	780	-47.56	20221214	407	0.49	20231019	1.77	N	038880	100	294 억		4628718	N	N	1	N	00	N
66	20231019	150411	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	411	-15	5	-3.52	452450158	1100533	145.71	424	424	407	553	299	426	411.12	1.57	0	-260386	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1212	-45.67	1.21	12	0.37	-9.00	340.00	780	20221214	-47.31	407	20231019	0.98	754	-45.49	20230214	407	0.98	20231019	780	-47.31	20221214	407	0.98	20231019	1.77	N	038880	100	294 억		4628718	N	N	2	N	00	N
67	20231019	140413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	408	-18	5	-4.23	412720746	1003350	132.85	424	424	407	553	299	426	411.34	1.57	0	-253659	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1203	-45.33	1.20	12	0.34	-9.00	340.00	780	20221214	-47.69	407	20231019	0.25	754	-45.89	20230214	407	0.25	20231019	780	-47.69	20221214	407	0.25	20231019	1.77	N	038880	100	294 억		4628718	N	N	2	N	00	N
68	20231019	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-17	5	-3.99	372363967	904469	119.75	424	424	408	553	299	426	411.69	1.57	0	-235766	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1206	-45.44	1.20	12	0.31	-9.00	340.00	780	20221214	-47.56	407	20231010	0.49	754	-45.76	20230214	407	0.49	20231010	780	-47.56	20221214	407	0.49	20231010	1.77	N	038880	100	294 억		4628718	N	N	2	N	00	N
69	20231019	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	409	-17	5	-3.99	304916280	739455	97.91	424	424	408	553	299	426	412.35	1.57	0	-155012	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1206	-45.44	1.20	12	0.25	-9.00	340.00	780	20221214	-47.56	407	20231010	0.49	754	-45.76	20230214	407	0.49	20231010	780	-47.56	20221214	407	0.49	20231010	1.77	N	038880	100	294 억		4628718	N	N	2	N	00	N
70	20231019	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-13	5	-3.05	228049433	551934	73.08	424	424	408	553	299	426	413.18	1.57	0	-138686	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1217	-45.89	1.21	12	0.19	-9.00	340.00	780	20221214	-47.05	407	20231010	1.47	754	-45.23	20230214	407	1.47	20231010	780	-47.05	20221214	407	1.47	20231010	1.77	N	038880	100	294 억		4628718	N	N	2	N	00	N
71	20231019	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-13	5	-3.05	151642488	367330	48.64	424	424	408	553	299	426	412.82	1.57	0	-123861	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1217	-45.89	1.21	12	0.12	-9.00	340.00	780	20221214	-47.05	407	20231010	1.47	754	-45.23	20230214	407	1.47	20231010	780	-47.05	20221214	407	1.47	20231010	1.77	N	038880	100	294 억		4628718	N	N	2	N	00	N
72	20231019	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	-6	5	-1.41	15060113	35795	4.74	424	424	419	553	299	426	420.73	1.57	0	-16015	450	438	430	418	410	434	414	295	127	100	300	1	1	294769150	1238	-46.67	1.24	12	0.01	-9.00	340.00	780	20221214	-46.15	407	20231010	3.19	754	-44.30	20230214	407	3.19	20231010	780	-46.15	20221214	407	3.19	20231010	1.77	N	038880	100	294 억		4628718	N	N	2	N	00	N
73	20231018	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-2	5	-0.47	323452911	754078	189.21	427	442	422	556	300	428	428.94	1.58	0	-32092	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1256	-47.33	1.25	12	0.26	-9.00	340.00	780	20221214	-45.38	407	20231010	4.67	754	-43.50	20230214	407	4.67	20231010	780	-45.38	20221214	407	4.67	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
74	20231018	150409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	-5	5	-1.17	309640110	721500	181.04	427	442	422	556	300	428	429.16	1.58	0	-35008	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1247	-47.00	1.24	12	0.24	-9.00	340.00	780	20221214	-45.77	407	20231010	3.93	754	-43.90	20230214	407	3.93	20231010	780	-45.77	20221214	407	3.93	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
75	20231018	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	425	-3	5	-0.70	275311144	640449	160.70	427	442	422	556	300	428	429.87	1.58	0	-25551	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1253	-47.22	1.25	12	0.22	-9.00	340.00	780	20221214	-45.51	407	20231010	4.42	754	-43.63	20230214	407	4.42	20231010	780	-45.51	20221214	407	4.42	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
76	20231018	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	0	3	0.00	254020970	590424	148.15	427	442	422	556	300	428	430.23	1.58	0	-21255	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1262	-47.56	1.26	12	0.20	-9.00	340.00	780	20221214	-45.13	407	20231010	5.16	754	-43.24	20230214	407	5.16	20231010	780	-45.13	20221214	407	5.16	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
77	20231018	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	1	2	0.23	216210746	501773	125.90	427	442	422	556	300	428	430.89	1.58	0	-21867	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1265	-47.67	1.26	12	0.17	-9.00	340.00	780	20221214	-45.00	407	20231010	5.41	754	-43.10	20230214	407	5.41	20231010	780	-45.00	20221214	407	5.41	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
78	20231018	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	1	2	0.23	179722518	416766	104.57	427	442	422	556	300	428	431.23	1.58	0	11992	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1265	-47.67	1.26	12	0.14	-9.00	340.00	780	20221214	-45.00	407	20231010	5.41	754	-43.10	20230214	407	5.41	20231010	780	-45.00	20221214	407	5.41	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
79	20231018	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	-2	5	-0.47	48914558	114788	28.80	427	430	422	556	300	428	426.13	1.58	0	-930	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1256	-47.33	1.25	12	0.04	-9.00	340.00	780	20221214	-45.38	407	20231010	4.67	754	-43.50	20230214	407	4.67	20231010	780	-45.38	20221214	407	4.67	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
80	20231018	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-6	5	-1.40	5115290	12060	3.03	427	427	422	556	300	428	424.15	1.58	0	-1776	438	433	423	418	408	435	420	295	128	100	300	1	1	294769150	1244	-46.89	1.24	12	0.00	-9.00	340.00	780	20221214	-45.90	407	20231010	3.69	754	-44.03	20230214	407	3.69	20231010	780	-45.90	20221214	407	3.69	20231010	1.77	N	038880	100	294 억		4657427	N	N	2	N	00	N
81	20231017	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	16	2	3.88	167294807	395033	67.52	413	428	413	535	289	412	423.49	1.52	0	182474	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1262	-47.56	1.26	12	0.13	-9.00	340.00	780	20221214	-45.13	407	20231010	5.16	754	-43.24	20230214	407	5.16	20231010	780	-45.13	20221214	407	5.16	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
82	20231017	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	16	2	3.88	157915021	373092	63.77	413	428	413	535	289	412	423.26	1.52	0	182646	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1262	-47.56	1.26	12	0.13	-9.00	340.00	780	20221214	-45.13	407	20231010	5.16	754	-43.24	20230214	407	5.16	20231010	780	-45.13	20221214	407	5.16	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
83	20231017	140410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	12	2	2.91	138498732	327430	55.96	413	428	413	535	289	412	422.99	1.52	0	165829	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1250	-47.11	1.25	12	0.11	-9.00	340.00	780	20221214	-45.64	407	20231010	4.18	754	-43.77	20230214	407	4.18	20231010	780	-45.64	20221214	407	4.18	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
84	20231017	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	15	2	3.64	127433101	301475	51.53	413	428	413	535	289	412	422.70	1.52	0	149883	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1259	-47.44	1.26	12	0.10	-9.00	340.00	780	20221214	-45.26	407	20231010	4.91	754	-43.37	20230214	407	4.91	20231010	780	-45.26	20221214	407	4.91	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
85	20231017	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	14	2	3.40	100197616	237476	40.59	413	428	413	535	289	412	421.93	1.52	0	112037	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1256	-47.33	1.25	12	0.08	-9.00	340.00	780	20221214	-45.38	407	20231010	4.67	754	-43.50	20230214	407	4.67	20231010	780	-45.38	20221214	407	4.67	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
86	20231017	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	15	2	3.64	84295716	199980	34.18	413	428	413	535	289	412	421.52	1.52	0	92336	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1259	-47.44	1.26	12	0.07	-9.00	340.00	780	20221214	-45.26	407	20231010	4.91	754	-43.37	20230214	407	4.91	20231010	780	-45.26	20221214	407	4.91	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
87	20231017	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	11	2	2.67	50059003	119248	20.38	413	423	413	535	289	412	419.79	1.52	0	74255	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.04	-9.00	340.00	780	20221214	-45.77	407	20231010	3.93	754	-43.90	20230214	407	3.93	20231010	780	-45.77	20221214	407	3.93	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
88	20231017	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	420	8	2	1.94	10665493	25570	4.37	413	421	413	535	289	412	417.11	1.52	0	11493	432	421	416	405	400	419	403	295	123	100	290	1	1	294769150	1238	-46.67	1.24	12	0.01	-9.00	340.00	780	20221214	-46.15	407	20231010	3.19	754	-44.30	20230214	407	3.19	20231010	780	-46.15	20221214	407	3.19	20231010	1.77	N	038880	100	294 억		4474912	N	N	2	N	00	N
89	20231016	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	-15	5	-3.51	243727847	584917	91.38	427	427	411	555	299	427	416.69	1.59	0	-204006	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1214	-45.78	1.21	12	0.20	-9.00	340.00	780	20221214	-47.18	407	20231010	1.23	754	-45.36	20230214	407	1.23	20231010	780	-47.18	20221214	407	1.23	20231010	1.81	N	038880	100	294 억		4678918	N	N	2	N	00	N
90	20231016	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	412	-15	5	-3.51	232748099	558281	87.22	427	427	411	555	299	427	416.90	1.59	0	-200046	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1214	-45.78	1.21	12	0.19	-9.00	340.00	780	20221214	-47.18	407	20231010	1.23	754	-45.36	20230214	407	1.23	20231010	780	-47.18	20221214	407	1.23	20231010	1.81	N	038880	100	294 억		4678918	N	N	3	N	00	N
91	20231016	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	414	-13	5	-3.04	197443859	472613	73.83	427	427	411	555	299	427	417.77	1.59	0	-205753	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1220	-46.00	1.22	12	0.16	-9.00	340.00	780	20221214	-46.92	407	20231010	1.72	754	-45.09	20230214	407	1.72	20231010	780	-46.92	20221214	407	1.72	20231010	1.81	N	038880	100	294 억		4678918	N	N	3	N	00	N
92	20231016	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-14	5	-3.28	176749080	422537	66.01	427	427	411	555	299	427	418.30	1.59	0	-195052	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1217	-45.89	1.21	12	0.14	-9.00	340.00	780	20221214	-47.05	407	20231010	1.47	754	-45.23	20230214	407	1.47	20231010	780	-47.05	20221214	407	1.47	20231010	1.81	N	038880	100	294 억		4678918	N	N	3	N	00	N
93	20231016	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-10	5	-2.34	130919800	311748	48.70	427	427	416	555	299	427	419.95	1.59	0	-158939	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1229	-46.33	1.23	12	0.11	-9.00	340.00	780	20221214	-46.54	407	20231010	2.46	754	-44.69	20230214	407	2.46	20231010	780	-46.54	20221214	407	2.46	20231010	1.81	N	038880	100	294 억		4678918	N	N	3	N	00	N
94	20231016	110403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-10	5	-2.34	106383951	252957	39.52	427	427	417	555	299	427	420.56	1.59	0	-131034	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1229	-46.33	1.23	12	0.09	-9.00	340.00	780	20221214	-46.54	407	20231010	2.46	754	-44.69	20230214	407	2.46	20231010	780	-46.54	20221214	407	2.46	20231010	1.81	N	038880	100	294 억		4678918	N	N	3	N	00	N
95	20231016	100359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-5	5	-1.17	66095443	156901	24.51	427	427	418	555	299	427	421.26	1.59	0	-64577	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1244	-46.89	1.24	12	0.05	-9.00	340.00	780	20221214	-45.90	407	20231010	3.69	754	-44.03	20230214	407	3.69	20231010	780	-45.90	20221214	407	3.69	20231010	1.81	N	038880	100	294 억		4678918	N	N	3	N	00	N
96	20231016	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	-3	5	-0.70	5714566	13428	2.10	427	427	423	555	299	427	425.57	1.59	0	-9063	437	432	428	423	419	430	421	295	128	100	300	1	1	294769150	1250	-47.11	1.25	12	0.00	-9.00	340.00	780	20221214	-45.64	407	20231010	4.18	754	-43.77	20230214	407	4.18	20231010	780	-45.64	20221214	407	4.18	20231010	1.81	N	038880	100	294 억		4678918	N	N	3	N	00	N
97	20231012	160410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	10	2	2.38	349086818	814823	99.52	421	432	421	547	295	421	428.42	1.59	0	96410	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1270	-47.89	1.27	12	0.28	-9.00	340.00	780	20221214	-44.74	407	20231010	5.90	754	-42.84	20230214	407	5.90	20231010	780	-44.74	20221214	407	5.90	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
98	20231012	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	432	11	2	2.61	325715190	760416	92.87	421	432	421	547	295	421	428.34	1.59	0	97105	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1273	-48.00	1.27	12	0.26	-9.00	340.00	780	20221214	-44.62	407	20231010	6.14	754	-42.71	20230214	407	6.14	20231010	780	-44.62	20221214	407	6.14	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
99	20231012	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	10	2	2.38	251015054	586622	71.64	421	432	421	547	295	421	427.90	1.59	0	53445	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1270	-47.89	1.27	12	0.20	-9.00	340.00	780	20221214	-44.74	407	20231010	5.90	754	-42.84	20230214	407	5.90	20231010	780	-44.74	20221214	407	5.90	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
100	20231012	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	430	9	2	2.14	203344925	475998	58.13	421	432	421	547	295	421	427.20	1.59	0	53445	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1268	-47.78	1.26	12	0.16	-9.00	340.00	780	20221214	-44.87	407	20231010	5.65	754	-42.97	20230214	407	5.65	20231010	780	-44.87	20221214	407	5.65	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
101	20231012	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	429	8	2	1.90	184064114	430967	52.63	421	432	421	547	295	421	427.10	1.59	0	52435	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1265	-47.67	1.26	12	0.15	-9.00	340.00	780	20221214	-45.00	407	20231010	5.41	754	-43.10	20230214	407	5.41	20231010	780	-45.00	20221214	407	5.41	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
102	20231012	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	431	10	2	2.38	157960265	370201	45.21	421	432	421	547	295	421	426.69	1.59	0	54448	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1270	-47.89	1.27	12	0.13	-9.00	340.00	780	20221214	-44.74	407	20231010	5.90	754	-42.84	20230214	407	5.90	20231010	780	-44.74	20221214	407	5.90	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
103	20231012	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	427	6	2	1.43	97501942	229374	28.01	421	431	421	547	295	421	425.08	1.59	0	51140	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1259	-47.44	1.26	12	0.08	-9.00	340.00	780	20221214	-45.26	407	20231010	4.91	754	-43.37	20230214	407	4.91	20231010	780	-45.26	20221214	407	4.91	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
104	20231012	090408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	426	5	2	1.19	50732303	120242	14.69	421	427	421	547	295	421	421.92	1.59	0	29538	432	426	419	413	406	429	416	295	126	100	300	1	1	294769150	1256	-47.33	1.25	12	0.04	-9.00	340.00	780	20221214	-45.38	407	20231010	4.67	754	-43.50	20230214	407	4.67	20231010	780	-45.38	20221214	407	4.67	20231010	1.82	N	038880	100	294 억		4691558	N	N	4	N	00	N
105	20231011	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	10	2	2.43	344920783	817979	98.39	412	425	412	534	288	411	421.67	1.49	0	311183	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1241	-46.78	1.24	12	0.28	-9.00	340.00	780	20221214	-46.03	407	20231010	3.44	754	-44.16	20230214	407	3.44	20231010	780	-46.03	20221214	407	3.44	20231010	1.84	N	038880	100	294 억		4380375	N	N	4	N	00	N
106	20231011	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	421	10	2	2.43	339498774	805075	96.84	412	425	412	534	288	411	421.70	1.49	0	311520	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1241	-46.78	1.24	12	0.27	-9.00	340.00	780	20221214	-46.03	407	20231010	3.44	754	-44.16	20230214	407	3.44	20231010	780	-46.03	20221214	407	3.44	20231010	1.84	N	038880	100	294 억		4380375	N	N	6	N	00	N
107	20231011	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	11	2	2.68	284439548	674296	81.10	412	425	412	534	288	411	421.83	1.49	0	268948	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1244	-46.89	1.24	12	0.23	-9.00	340.00	780	20221214	-45.90	407	20231010	3.69	754	-44.03	20230214	407	3.69	20231010	780	-45.90	20221214	407	3.69	20231010	1.84	N	038880	100	294 억		4380375	N	N	6	N	00	N
108	20231011	130402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	12	2	2.92	254464681	603138	72.55	412	425	412	534	288	411	421.90	1.49	0	261867	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.20	-9.00	340.00	780	20221214	-45.77	407	20231010	3.93	754	-43.90	20230214	407	3.93	20231010	780	-45.77	20221214	407	3.93	20231010	1.84	N	038880	100	294 억		4380375	N	N	6	N	00	N
109	20231011	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	13	2	3.16	192718531	457087	54.98	412	425	412	534	288	411	421.62	1.49	0	165992	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1250	-47.11	1.25	12	0.16	-9.00	340.00	780	20221214	-45.64	407	20231010	4.18	754	-43.77	20230214	407	4.18	20231010	780	-45.64	20221214	407	4.18	20231010	1.84	N	038880	100	294 억		4380375	N	N	6	N	00	N
110	20231011	110406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	12	2	2.92	150803862	358204	43.09	412	425	412	534	288	411	421.00	1.49	0	139924	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.12	-9.00	340.00	780	20221214	-45.77	407	20231010	3.93	754	-43.90	20230214	407	3.93	20231010	780	-45.77	20221214	407	3.93	20231010	1.84	N	038880	100	294 억		4380375	N	N	6	N	00	N
111	20231011	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	12	2	2.92	88281755	209887	25.25	412	425	412	534	288	411	420.62	1.49	0	74594	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.07	-9.00	340.00	780	20221214	-45.77	407	20231010	3.93	754	-43.90	20230214	407	3.93	20231010	780	-45.77	20221214	407	3.93	20231010	1.84	N	038880	100	294 억		4380375	N	N	6	N	00	N
112	20231011	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	419	8	2	1.95	7224571	17416	2.09	412	419	412	534	288	411	414.82	1.49	0	3492	437	423	415	401	393	420	398	295	123	100	290	1	1	294769150	1235	-46.56	1.23	12	0.01	-9.00	340.00	780	20221214	-46.28	407	20231010	2.95	754	-44.43	20230214	407	2.95	20231010	780	-46.28	20221214	407	2.95	20231010	1.84	N	038880	100	294 억		4380375	N	N	6	N	00	N
113	20231010	160402	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	411	-12	5	-2.84	344998085	827374	124.66	423	429	407	549	297	423	416.98	1.47	0	37756	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1212	-45.67	1.21	12	0.28	-9.00	340.00	780	20221214	-47.31	407	20231010	0.98	754	-45.49	20230214	407	0.98	20231010	780	-47.31	20221214	407	0.98	20231010	1.92	N	038880	100	294 억		4342453	N	N	6	N	00	N
114	20231010	150401	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	411	-12	5	-2.84	335936508	805298	121.34	423	429	407	549	297	423	417.16	1.47	0	37940	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1212	-45.67	1.21	12	0.27	-9.00	340.00	780	20221214	-47.31	407	20231010	0.98	754	-45.49	20230214	407	0.98	20231010	780	-47.31	20221214	407	0.98	20231010	1.92	N	038880	100	294 억		4342453	N	N	9	N	00	N
115	20231010	140401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	413	-10	5	-2.36	244869439	582826	87.82	423	429	412	549	297	423	420.14	1.47	0	-4949	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1217	-45.89	1.21	12	0.20	-9.00	340.00	780	20221214	-47.05	408	20231006	1.23	754	-45.23	20230214	408	1.23	20231006	780	-47.05	20221214	408	1.23	20231006	1.92	N	038880	100	294 억		4342453	N	N	9	N	00	N
116	20231010	130359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	417	-6	5	-1.42	203601710	483318	72.82	423	429	416	549	297	423	421.26	1.47	0	20269	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1229	-46.33	1.23	12	0.16	-9.00	340.00	780	20221214	-46.54	408	20231006	2.21	754	-44.69	20230214	408	2.21	20231006	780	-46.54	20221214	408	2.21	20231006	1.92	N	038880	100	294 억		4342453	N	N	9	N	00	N
117	20231010	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	422	-1	5	-0.24	154332930	365669	55.10	423	429	419	549	297	423	422.06	1.47	0	33470	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1244	-46.89	1.24	12	0.12	-9.00	340.00	780	20221214	-45.90	408	20231006	3.43	754	-44.03	20230214	408	3.43	20231006	780	-45.90	20221214	408	3.43	20231006	1.92	N	038880	100	294 억		4342453	N	N	9	N	00	N
118	20231010	110352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	423	0	3	0.00	123088311	291643	43.94	423	429	419	549	297	423	422.05	1.47	0	66999	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1247	-47.00	1.24	12	0.10	-9.00	340.00	780	20221214	-45.77	408	20231006	3.68	754	-43.90	20230214	408	3.68	20231006	780	-45.77	20221214	408	3.68	20231006	1.92	N	038880	100	294 억		4342453	N	N	9	N	00	N
119	20231010	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	424	1	2	0.24	110390587	261644	39.42	423	429	419	549	297	423	421.91	1.47	0	78406	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1250	-47.11	1.25	12	0.09	-9.00	340.00	780	20221214	-45.64	408	20231006	3.92	754	-43.77	20230214	408	3.92	20231006	780	-45.64	20221214	408	3.92	20231006	1.92	N	038880	100	294 억		4342453	N	N	9	N	00	N
120	20231010	090357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	428	5	2	1.18	2871478	6763	1.02	423	429	423	549	297	423	424.59	1.47	0	1842	437	430	419	412	401	433	415	295	126	100	300	1	1	294769150	1262	-47.56	1.26	12	0.00	-9.00	340.00	780	20221214	-45.13	408	20231006	4.90	754	-43.24	20230214	408	4.90	20231006	780	-45.13	20221214	408	4.90	20231006	1.92	N	038880	100	294 억		4342453	N	N	9	N	00	N
121	20231006	160400	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	423	10	2	2.42	278076480	661759	63.54	408	426	408	536	290	413	420.21	1.40	0	220440	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.22	-9.00	340.00	780	20221214	-45.77	408	20231006	3.68	754	-43.90	20230214	408	3.68	20231006	780	-45.77	20221214	408	3.68	20231006	1.96	N	038880	100	294 억		4121998	N	N	9	N	00	N
122	20231006	150353	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	422	9	2	2.18	264030610	628460	60.34	408	426	408	536	290	413	420.12	1.40	0	208262	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1244	-46.89	1.24	12	0.21	-9.00	340.00	780	20221214	-45.90	408	20231006	3.43	754	-44.03	20230214	408	3.43	20231006	780	-45.90	20221214	408	3.43	20231006	1.96	N	038880	100	294 억		4121998	N	N	12	N	00	N
123	20231006	140353	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	422	9	2	2.18	238661819	568273	54.56	408	426	408	536	290	413	419.98	1.40	0	187132	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1244	-46.89	1.24	12	0.19	-9.00	340.00	780	20221214	-45.90	408	20231006	3.43	754	-44.03	20230214	408	3.43	20231006	780	-45.90	20221214	408	3.43	20231006	1.96	N	038880	100	294 억		4121998	N	N	12	N	00	N
124	20231006	130352	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	424	11	2	2.66	222011471	528955	50.79	408	426	408	536	290	413	419.72	1.40	0	183918	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1250	-47.11	1.25	12	0.18	-9.00	340.00	780	20221214	-45.64	408	20231006	3.92	754	-43.77	20230214	408	3.92	20231006	780	-45.64	20221214	408	3.92	20231006	1.96	N	038880	100	294 억		4121998	N	N	12	N	00	N
125	20231006	120349	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	422	9	2	2.18	213730246	509357	48.90	408	426	408	536	290	413	419.61	1.40	0	175352	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1244	-46.89	1.24	12	0.17	-9.00	340.00	780	20221214	-45.90	408	20231006	3.43	754	-44.03	20230214	408	3.43	20231006	780	-45.90	20221214	408	3.43	20231006	1.96	N	038880	100	294 억		4121998	N	N	12	N	00	N
126	20231006	110347	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	425	12	2	2.91	162022722	386734	37.13	408	426	408	536	290	413	418.95	1.40	0	115445	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1253	-47.22	1.25	12	0.13	-9.00	340.00	780	20221214	-45.51	408	20231006	4.17	754	-43.63	20230214	408	4.17	20231006	780	-45.51	20221214	408	4.17	20231006	1.96	N	038880	100	294 억		4121998	N	N	12	N	00	N
127	20231006	100349	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	423	10	2	2.42	102821752	246880	23.70	408	423	408	536	290	413	416.48	1.40	0	68848	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1247	-47.00	1.24	12	0.08	-9.00	340.00	780	20221214	-45.77	408	20231006	3.68	754	-43.90	20230214	408	3.68	20231006	780	-45.77	20221214	408	3.68	20231006	1.96	N	038880	100	294 억		4121998	N	N	12	N	00	N
128	20231006	090345	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	416	3	2	0.73	29470295	71969	6.91	408	417	408	536	290	413	409.49	1.40	0	13979	431	422	417	408	403	419	405	295	123	100	290	1	1	294769150	1226	-46.22	1.22	12	0.02	-9.00	340.00	780	20221214	-46.67	408	20231006	1.96	754	-44.83	20230214	408	1.96	20231006	780	-46.67	20221214	408	1.96	20231006	1.96	N	038880	100	294 억		4121998	N	N	12	N	00	N