KissMeData/043590/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	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	-9	5	-0.90	72626532	72455	157.89	1000	1050	985	1300	700	1000	1002.40	0.22	0	-5674	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	358	-47.19	1.02	12	0.20	-21.00	976.00	2030	20230329	-51.18	920	20230314	7.72	2030	-51.18	20230329	920	7.72	20230314	2030	-51.18	20230329	920	7.72	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
3	20231031	150511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	0	3	0.00	71284821	71098	154.93	1000	1050	985	1300	700	1000	1002.63	0.22	0	-5644	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	361	-47.62	1.02	12	0.20	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
4	20231031	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1007	7	2	0.70	56344872	56081	122.21	1000	1050	987	1300	700	1000	1004.71	0.22	0	-4713	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	364	-47.95	1.03	12	0.16	-21.00	976.00	2030	20230329	-50.39	920	20230314	9.46	2030	-50.39	20230329	920	9.46	20230314	2030	-50.39	20230329	920	9.46	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
5	20231031	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	0	3	0.00	49415389	49157	107.12	1000	1050	987	1300	700	1000	1005.26	0.22	0	-3443	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	361	-47.62	1.02	12	0.14	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
6	20231031	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1001	1	2	0.10	43808669	43591	94.99	1000	1050	987	1300	700	1000	1004.99	0.22	0	-1210	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	361	-47.67	1.03	12	0.12	-21.00	976.00	2030	20230329	-50.69	920	20230314	8.80	2030	-50.69	20230329	920	8.80	20230314	2030	-50.69	20230329	920	8.80	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
7	20231031	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	16	2	1.60	41394629	41194	89.77	1000	1050	987	1300	700	1000	1004.87	0.22	0	-26	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	367	-48.38	1.04	12	0.11	-21.00	976.00	2030	20230329	-49.95	920	20230314	10.43	2030	-49.95	20230329	920	10.43	20230314	2030	-49.95	20230329	920	10.43	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
8	20231031	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	0	3	0.00	28119864	28027	61.07	1000	1018	999	1300	700	1000	1003.31	0.22	0	468	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	361	-47.62	1.02	12	0.08	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
9	20231031	090512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1012	12	2	1.20	7402712	7399	16.12	1000	1012	1000	1300	700	1000	1000.50	0.22	0	599	1020	1009	994	983	968	1013	987	181	300	500	660	1	1	36103950	365	-48.19	1.04	12	0.02	-21.00	976.00	2030	20230329	-50.15	920	20230314	10.00	2030	-50.15	20230329	920	10.00	20230314	2030	-50.15	20230329	920	10.00	20230314	0.46	N	043590	500	180 억		79935	N	N	0	N	00	N
10	20231030	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-16	5	-1.57	45423237	45640	124.29	1000	1005	979	1320	712	1016	995.25	0.22	0	-453	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	361	-47.62	1.02	12	0.13	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
11	20231030	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-16	5	-1.57	43064627	43286	117.88	1000	1005	979	1320	712	1016	994.89	0.22	0	568	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	361	-47.62	1.02	12	0.12	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
12	20231030	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	-11	5	-1.08	32681063	32916	89.64	1000	1005	979	1320	712	1016	992.86	0.22	0	835	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	363	-47.86	1.03	12	0.09	-21.00	976.00	2030	20230329	-50.49	920	20230314	9.24	2030	-50.49	20230329	920	9.24	20230314	2030	-50.49	20230329	920	9.24	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
13	20231030	130455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1001	-15	5	-1.48	29412876	29654	80.76	1000	1003	979	1320	712	1016	991.87	0.22	0	615	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	361	-47.67	1.03	12	0.08	-21.00	976.00	2030	20230329	-50.69	920	20230314	8.80	2030	-50.69	20230329	920	8.80	20230314	2030	-50.69	20230329	920	8.80	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
14	20231030	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-24	5	-2.36	24029904	24253	66.05	1000	1000	979	1320	712	1016	990.80	0.22	0	-988	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	358	-47.24	1.02	12	0.07	-21.00	976.00	2030	20230329	-51.13	920	20230314	7.83	2030	-51.13	20230329	920	7.83	20230314	2030	-51.13	20230329	920	7.83	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
15	20231030	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	-27	5	-2.66	17838592	18029	49.10	1000	1000	979	1320	712	1016	989.44	0.22	0	-959	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	357	-47.10	1.01	12	0.05	-21.00	976.00	2030	20230329	-51.28	920	20230314	7.50	2030	-51.28	20230329	920	7.50	20230314	2030	-51.28	20230329	920	7.50	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
16	20231030	100454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	983	-33	5	-3.25	15628658	15788	43.00	1000	1000	979	1320	712	1016	989.91	0.22	0	-893	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	355	-46.81	1.01	12	0.04	-21.00	976.00	2030	20230329	-51.58	920	20230314	6.85	2030	-51.58	20230329	920	6.85	20230314	2030	-51.58	20230329	920	6.85	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
17	20231030	090449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	-23	5	-2.26	4694200	4699	12.80	1000	1000	993	1320	712	1016	998.98	0.22	0	538	1036	1026	1008	998	980	1031	1003	181	304	500	670	1	1	36103950	359	-47.29	1.02	12	0.01	-21.00	976.00	2030	20230329	-51.08	920	20230314	7.93	2030	-51.08	20230329	920	7.93	20230314	2030	-51.08	20230329	920	7.93	20230314	0.46	N	043590	500	180 억		80430	N	N	0	N	00	N
18	20231027	160426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	-2	5	-0.20	36800966	36716	53.52	1005	1018	990	1323	713	1018	1002.31	0.24	0	-6814	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	367	-48.38	1.04	12	0.10	-21.00	976.00	2030	20230329	-49.95	920	20230314	10.43	2030	-49.95	20230329	920	10.43	20230314	2030	-49.95	20230329	920	10.43	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
19	20231027	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1017	-1	5	-0.10	31637452	31630	46.10	1005	1018	990	1323	713	1018	1000.24	0.24	0	-6021	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	367	-48.43	1.04	12	0.09	-21.00	976.00	2030	20230329	-49.90	920	20230314	10.54	2030	-49.90	20230329	920	10.54	20230314	2030	-49.90	20230329	920	10.54	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
20	20231027	140450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	996	-22	5	-2.16	16510228	16563	24.14	1005	1005	990	1323	713	1018	996.81	0.24	0	-5608	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	360	-47.43	1.02	12	0.05	-21.00	976.00	2030	20230329	-50.94	920	20230314	8.26	2030	-50.94	20230329	920	8.26	20230314	2030	-50.94	20230329	920	8.26	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
21	20231027	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-19	5	-1.87	12947888	12976	18.91	1005	1005	991	1323	713	1018	997.83	0.24	0	-2256	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	361	-47.57	1.02	12	0.04	-21.00	976.00	2030	20230329	-50.79	920	20230314	8.59	2030	-50.79	20230329	920	8.59	20230314	2030	-50.79	20230329	920	8.59	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
22	20231027	120454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	-18	5	-1.77	9260279	9280	13.53	1005	1005	991	1323	713	1018	997.87	0.24	0	-853	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	361	-47.62	1.02	12	0.03	-21.00	976.00	2030	20230329	-50.74	920	20230314	8.70	2030	-50.74	20230329	920	8.70	20230314	2030	-50.74	20230329	920	8.70	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
23	20231027	110457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-19	5	-1.87	5867591	5887	8.58	1005	1005	991	1323	713	1018	996.70	0.24	0	-853	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	361	-47.57	1.02	12	0.02	-21.00	976.00	2030	20230329	-50.79	920	20230314	8.59	2030	-50.79	20230329	920	8.59	20230314	2030	-50.79	20230329	920	8.59	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
24	20231027	100451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	-23	5	-2.26	4663857	4683	6.83	1005	1005	991	1323	713	1018	995.91	0.24	0	-788	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	359	-47.38	1.02	12	0.01	-21.00	976.00	2030	20230329	-50.99	920	20230314	8.15	2030	-50.99	20230329	920	8.15	20230314	2030	-50.99	20230329	920	8.15	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
25	20231027	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	-14	5	-1.38	39125	39	0.06	1005	1005	991	1323	713	1018	1003.21	0.24	0	0	1055	1036	1005	986	955	1021	971	181	305	500	670	1	1	36103950	362	-47.81	1.03	12	0.00	-21.00	976.00	2030	20230329	-50.54	920	20230314	9.13	2030	-50.54	20230329	920	9.13	20230314	2030	-50.54	20230329	920	9.13	20230314	0.49	N	043590	500	180 억		87258	N	N	0	N	00	N
26	20231026	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1018	-6	5	-0.59	68219895	68602	111.79	1024	1024	974	1331	717	1024	994.43	0.29	0	-16247	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	368	-48.48	1.04	12	0.19	-21.00	976.00	2030	20230329	-49.85	920	20230314	10.65	2030	-49.85	20230329	920	10.65	20230314	2030	-49.85	20230329	920	10.65	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
27	20231026	150444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-25	5	-2.44	61012045	61440	100.12	1024	1024	974	1331	717	1024	993.03	0.29	0	-16146	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	361	-47.57	1.02	12	0.17	-21.00	976.00	2030	20230329	-50.79	920	20230314	8.59	2030	-50.79	20230329	920	8.59	20230314	2030	-50.79	20230329	920	8.59	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
28	20231026	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	999	-25	5	-2.44	55058338	55465	90.38	1024	1024	974	1331	717	1024	992.67	0.29	0	-15107	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	361	-47.57	1.02	12	0.15	-21.00	976.00	2030	20230329	-50.79	920	20230314	8.59	2030	-50.79	20230329	920	8.59	20230314	2030	-50.79	20230329	920	8.59	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
29	20231026	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	984	-40	5	-3.91	46951951	47302	77.08	1024	1024	974	1331	717	1024	992.60	0.29	0	-11659	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	355	-46.86	1.01	12	0.13	-21.00	976.00	2030	20230329	-51.53	920	20230314	6.96	2030	-51.53	20230329	920	6.96	20230314	2030	-51.53	20230329	920	6.96	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
30	20231026	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	-31	5	-3.03	45747856	46083	75.09	1024	1024	974	1331	717	1024	992.73	0.29	0	-11290	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	359	-47.29	1.02	12	0.13	-21.00	976.00	2030	20230329	-51.08	920	20230314	7.93	2030	-51.08	20230329	920	7.93	20230314	2030	-51.08	20230329	920	7.93	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
31	20231026	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	-31	5	-3.03	26097044	26142	42.60	1024	1024	987	1331	717	1024	998.28	0.29	0	-5018	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	359	-47.29	1.02	12	0.07	-21.00	976.00	2030	20230329	-51.08	920	20230314	7.93	2030	-51.08	20230329	920	7.93	20230314	2030	-51.08	20230329	920	7.93	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
32	20231026	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	-35	5	-3.42	23216572	23238	37.87	1024	1024	987	1331	717	1024	999.08	0.29	0	-4202	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	357	-47.10	1.01	12	0.06	-21.00	976.00	2030	20230329	-51.28	920	20230314	7.50	2030	-51.28	20230329	920	7.50	20230314	2030	-51.28	20230329	920	7.50	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
33	20231026	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1010	-14	5	-1.37	5929209	5808	9.46	1024	1024	1010	1331	717	1024	1020.87	0.29	0	-1306	1069	1046	1035	1012	1001	1041	1007	181	307	500	670	1	1	36103950	365	-48.10	1.03	12	0.02	-21.00	976.00	2030	20230329	-50.25	920	20230314	9.78	2030	-50.25	20230329	920	9.78	20230314	2030	-50.25	20230329	920	9.78	20230314	0.49	N	043590	500	180 억		103522	N	N	0	N	00	N
34	20231025	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1024	0	3	0.00	63655024	61366	92.38	1024	1058	1024	1331	717	1024	1037.30	0.27	0	4070	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	370	-48.76	1.05	12	0.17	-21.00	976.00	2030	20230329	-49.56	920	20230314	11.30	2030	-49.56	20230329	920	11.30	20230314	2030	-49.56	20230329	920	11.30	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
35	20231025	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1026	2	2	0.20	57847378	55698	83.85	1024	1058	1024	1331	717	1024	1038.59	0.27	0	4008	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	370	-48.86	1.05	12	0.15	-21.00	976.00	2030	20230329	-49.46	920	20230314	11.52	2030	-49.46	20230329	920	11.52	20230314	2030	-49.46	20230329	920	11.52	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
36	20231025	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1036	12	2	1.17	53622856	51583	77.65	1024	1058	1024	1331	717	1024	1039.55	0.27	0	4008	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	374	-49.33	1.06	12	0.14	-21.00	976.00	2030	20230329	-48.97	920	20230314	12.61	2030	-48.97	20230329	920	12.61	20230314	2030	-48.97	20230329	920	12.61	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
37	20231025	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	16	2	1.56	51347507	49378	74.33	1024	1058	1024	1331	717	1024	1039.89	0.27	0	3726	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	375	-49.52	1.07	12	0.14	-21.00	976.00	2030	20230329	-48.77	920	20230314	13.04	2030	-48.77	20230329	920	13.04	20230314	2030	-48.77	20230329	920	13.04	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
38	20231025	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	16	2	1.56	43636596	41940	63.14	1024	1058	1024	1331	717	1024	1040.45	0.27	0	3842	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	375	-49.52	1.07	12	0.12	-21.00	976.00	2030	20230329	-48.77	920	20230314	13.04	2030	-48.77	20230329	920	13.04	20230314	2030	-48.77	20230329	920	13.04	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
39	20231025	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	23	2	2.25	32088108	30903	46.52	1024	1058	1024	1331	717	1024	1038.35	0.27	0	3663	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	378	-49.86	1.07	12	0.09	-21.00	976.00	2030	20230329	-48.42	920	20230314	13.80	2030	-48.42	20230329	920	13.80	20230314	2030	-48.42	20230329	920	13.80	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
40	20231025	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	33	2	3.22	24235726	23424	35.26	1024	1058	1024	1331	717	1024	1034.65	0.27	0	1504	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	382	-50.33	1.08	12	0.06	-21.00	976.00	2030	20230329	-47.93	920	20230314	14.89	2030	-47.93	20230329	920	14.89	20230314	2030	-47.93	20230329	920	14.89	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
41	20231025	090442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	16	2	1.56	10628802	10374	15.62	1024	1044	1024	1331	717	1024	1024.56	0.27	0	0	1073	1048	999	974	925	1061	987	181	307	500	670	1	1	36103950	375	-49.52	1.07	12	0.03	-21.00	976.00	2030	20230329	-48.77	920	20230314	13.04	2030	-48.77	20230329	920	13.04	20230314	2030	-48.77	20230329	920	13.04	20230314	0.49	N	043590	500	180 억		99243	N	N	0	N	00	N
42	20231024	160435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1024	53	2	5.46	65589015	66427	114.99	971	1024	950	1262	680	971	987.38	0.28	0	-1292	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	370	-48.76	1.05	12	0.18	-21.00	976.00	2030	20230329	-49.56	920	20230314	11.30	2030	-49.56	20230329	920	11.30	20230314	2030	-49.56	20230329	920	11.30	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
43	20231024	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	42	2	4.33	56910547	57883	100.20	971	1019	950	1262	680	971	983.20	0.28	0	-1771	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	366	-48.24	1.04	12	0.16	-21.00	976.00	2030	20230329	-50.10	920	20230314	10.11	2030	-50.10	20230329	920	10.11	20230314	2030	-50.10	20230329	920	10.11	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
44	20231024	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	990	19	2	1.96	33575684	34626	59.94	971	990	950	1262	680	971	969.67	0.28	0	-6357	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	357	-47.14	1.01	12	0.10	-21.00	976.00	2030	20230329	-51.23	920	20230314	7.61	2030	-51.23	20230329	920	7.61	20230314	2030	-51.23	20230329	920	7.61	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
45	20231024	130439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	971	0	3	0.00	24982269	25809	44.68	971	981	950	1262	680	971	967.97	0.28	0	-7672	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	351	-46.24	0.99	12	0.07	-21.00	976.00	2030	20230329	-52.17	920	20230314	5.54	2030	-52.17	20230329	920	5.54	20230314	2030	-52.17	20230329	920	5.54	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
46	20231024	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	972	1	2	0.10	22698337	23457	40.61	971	981	950	1262	680	971	967.66	0.28	0	-7566	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	351	-46.29	1.00	12	0.06	-21.00	976.00	2030	20230329	-52.12	920	20230314	5.65	2030	-52.12	20230329	920	5.65	20230314	2030	-52.12	20230329	920	5.65	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
47	20231024	110439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	954	-17	5	-1.75	17355116	17926	31.03	971	981	950	1262	680	971	968.15	0.28	0	-7068	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	344	-45.43	0.98	12	0.05	-21.00	976.00	2030	20230329	-53.00	920	20230314	3.70	2030	-53.00	20230329	920	3.70	20230314	2030	-53.00	20230329	920	3.70	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
48	20231024	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	967	-4	5	-0.41	11626281	11953	20.69	971	981	964	1262	680	971	972.67	0.28	0	-4762	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	349	-46.05	0.99	12	0.03	-21.00	976.00	2030	20230329	-52.36	920	20230314	5.11	2030	-52.36	20230329	920	5.11	20230314	2030	-52.36	20230329	920	5.11	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
49	20231024	090438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	979	8	2	0.82	2822807	2905	5.03	971	979	971	1262	680	971	971.71	0.28	0	-129	1029	999	975	945	921	1015	961	181	291	500	640	1	1	36103950	353	-46.62	1.00	12	0.01	-21.00	976.00	2030	20230329	-51.77	920	20230314	6.41	2030	-51.77	20230329	920	6.41	20230314	2030	-51.77	20230329	920	6.41	20230314	0.53	N	043590	500	180 억		100535	N	N	0	N	00	N
50	20231023	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	971	0	3	0.00	56285613	57715	59.66	962	1005	951	1262	680	971	975.23	0.26	0	4945	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	351	-46.24	0.99	12	0.16	-21.00	976.00	2030	20230329	-52.17	920	20230314	5.54	2030	-52.17	20230329	920	5.54	20230314	2030	-52.17	20230329	920	5.54	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
51	20231023	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	980	9	2	0.93	51855212	53170	54.96	962	1005	951	1262	680	971	975.27	0.26	0	4928	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	354	-46.67	1.00	12	0.15	-21.00	976.00	2030	20230329	-51.72	920	20230314	6.52	2030	-51.72	20230329	920	6.52	20230314	2030	-51.72	20230329	920	6.52	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
52	20231023	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	984	13	2	1.34	50813895	52109	53.87	962	1005	951	1262	680	971	975.15	0.26	0	5304	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	355	-46.86	1.01	12	0.14	-21.00	976.00	2030	20230329	-51.53	920	20230314	6.96	2030	-51.53	20230329	920	6.96	20230314	2030	-51.53	20230329	920	6.96	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
53	20231023	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	987	16	2	1.65	49591753	50866	52.58	962	1005	951	1262	680	971	974.95	0.26	0	5792	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	356	-47.00	1.01	12	0.14	-21.00	976.00	2030	20230329	-51.38	920	20230314	7.28	2030	-51.38	20230329	920	7.28	20230314	2030	-51.38	20230329	920	7.28	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
54	20231023	120432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	987	16	2	1.65	48292225	49545	51.22	962	1005	951	1262	680	971	974.71	0.26	0	5804	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	356	-47.00	1.01	12	0.14	-21.00	976.00	2030	20230329	-51.38	920	20230314	7.28	2030	-51.38	20230329	920	7.28	20230314	2030	-51.38	20230329	920	7.28	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
55	20231023	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	24	2	2.47	44769630	45984	47.54	962	1005	951	1262	680	971	973.59	0.26	0	5997	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	359	-47.38	1.02	12	0.13	-21.00	976.00	2030	20230329	-50.99	920	20230314	8.15	2030	-50.99	20230329	920	8.15	20230314	2030	-50.99	20230329	920	8.15	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
56	20231023	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	994	23	2	2.37	37350007	38563	39.86	962	1005	951	1262	680	971	968.55	0.26	0	5948	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	359	-47.33	1.02	12	0.11	-21.00	976.00	2030	20230329	-51.03	920	20230314	8.04	2030	-51.03	20230329	920	8.04	20230314	2030	-51.03	20230329	920	8.04	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
57	20231023	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	959	-12	5	-1.24	5077656	5279	5.46	962	962	955	1262	680	971	961.86	0.26	0	1019	1013	992	962	941	911	977	926	181	291	500	640	1	1	36103950	346	-45.67	0.98	12	0.01	-21.00	976.00	2030	20230329	-52.76	920	20230314	4.24	2030	-52.76	20230329	920	4.24	20230314	2030	-52.76	20230329	920	4.24	20230314	0.54	N	043590	500	180 억		95508	N	N	0	N	00	N
58	20231020	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	971	-18	5	-1.82	92738017	96281	188.47	975	983	932	1285	693	989	963.20	0.29	0	-7053	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	351	-46.24	0.99	12	0.27	-21.00	976.00	2030	20230329	-52.17	920	20230314	5.54	2030	-52.17	20230329	920	5.54	20230314	2030	-52.17	20230329	920	5.54	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
59	20231020	150431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	976	-13	5	-1.31	88829759	92258	180.60	975	983	932	1285	693	989	962.84	0.29	0	-6027	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	352	-46.48	1.00	12	0.26	-21.00	976.00	2030	20230329	-51.92	920	20230314	6.09	2030	-51.92	20230329	920	6.09	20230314	2030	-51.92	20230329	920	6.09	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
60	20231020	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	977	-12	5	-1.21	83201652	86504	169.33	975	980	932	1285	693	989	961.82	0.29	0	-5397	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	353	-46.52	1.00	12	0.24	-21.00	976.00	2030	20230329	-51.87	920	20230314	6.20	2030	-51.87	20230329	920	6.20	20230314	2030	-51.87	20230329	920	6.20	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
61	20231020	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	975	-14	5	-1.42	78923659	82121	160.75	975	979	932	1285	693	989	961.07	0.29	0	-5425	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	352	-46.43	1.00	12	0.23	-21.00	976.00	2030	20230329	-51.97	920	20230314	5.98	2030	-51.97	20230329	920	5.98	20230314	2030	-51.97	20230329	920	5.98	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
62	20231020	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	968	-21	5	-2.12	68528418	71373	139.71	975	979	932	1285	693	989	960.14	0.29	0	-7243	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	349	-46.10	0.99	12	0.20	-21.00	976.00	2030	20230329	-52.32	920	20230314	5.22	2030	-52.32	20230329	920	5.22	20230314	2030	-52.32	20230329	920	5.22	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
63	20231020	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	967	-22	5	-2.22	65837489	68598	134.28	975	979	932	1285	693	989	959.76	0.29	0	-5539	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	349	-46.05	0.99	12	0.19	-21.00	976.00	2030	20230329	-52.36	920	20230314	5.11	2030	-52.36	20230329	920	5.11	20230314	2030	-52.36	20230329	920	5.11	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
64	20231020	100429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	960	-29	5	-2.93	40614758	42051	82.32	975	979	958	1285	693	989	965.85	0.29	0	1535	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	347	-45.71	0.98	12	0.12	-21.00	976.00	2030	20230329	-52.71	920	20230314	4.35	2030	-52.71	20230329	920	4.35	20230314	2030	-52.71	20230329	920	4.35	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
65	20231020	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	974	-15	5	-1.52	7608847	7833	15.33	975	975	963	1285	693	989	971.38	0.29	0	2973	1023	1005	985	967	947	996	958	181	296	500	650	1	1	36103950	352	-46.38	1.00	12	0.02	-21.00	976.00	2030	20230329	-52.02	920	20230314	5.87	2030	-52.02	20230329	920	5.87	20230314	2030	-52.02	20230329	920	5.87	20230314	0.55	N	043590	500	180 억		105635	N	N	0	N	00	N
66	20231019	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	-20	5	-1.98	50446142	51059	91.95	1000	1003	965	1311	707	1009	988.00	0.33	0	-10412	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	357	-47.10	1.01	12	0.14	-21.00	976.00	2030	20230329	-51.28	920	20230314	7.50	2030	-51.28	20230329	920	7.50	20230314	2030	-51.28	20230329	920	7.50	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
67	20231019	150426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	-20	5	-1.98	46052821	46619	83.95	1000	1003	965	1311	707	1009	987.86	0.33	0	-10408	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	357	-47.10	1.01	12	0.13	-21.00	976.00	2030	20230329	-51.28	920	20230314	7.50	2030	-51.28	20230329	920	7.50	20230314	2030	-51.28	20230329	920	7.50	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
68	20231019	140428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	996	-13	5	-1.29	43162509	43702	78.70	1000	1003	965	1311	707	1009	987.66	0.33	0	-10408	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	360	-47.43	1.02	12	0.12	-21.00	976.00	2030	20230329	-50.94	920	20230314	8.26	2030	-50.94	20230329	920	8.26	20230314	2030	-50.94	20230329	920	8.26	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
69	20231019	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	997	-12	5	-1.19	40737943	41272	74.32	1000	1003	965	1311	707	1009	987.06	0.33	0	-10402	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	360	-47.48	1.02	12	0.11	-21.00	976.00	2030	20230329	-50.89	920	20230314	8.37	2030	-50.89	20230329	920	8.37	20230314	2030	-50.89	20230329	920	8.37	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
70	20231019	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	-14	5	-1.39	32969485	33455	60.24	1000	1003	965	1311	707	1009	985.49	0.33	0	-9755	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	359	-47.38	1.02	12	0.09	-21.00	976.00	2030	20230329	-50.99	920	20230314	8.15	2030	-50.99	20230329	920	8.15	20230314	2030	-50.99	20230329	920	8.15	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
71	20231019	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-17	5	-1.68	31672399	32149	57.89	1000	1003	965	1311	707	1009	985.18	0.33	0	-9752	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	358	-47.24	1.02	12	0.09	-21.00	976.00	2030	20230329	-51.13	920	20230314	7.83	2030	-51.13	20230329	920	7.83	20230314	2030	-51.13	20230329	920	7.83	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
72	20231019	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	-16	5	-1.59	27253657	27707	49.89	1000	1003	965	1311	707	1009	983.64	0.33	0	-9222	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	359	-47.29	1.02	12	0.08	-21.00	976.00	2030	20230329	-51.08	920	20230314	7.93	2030	-51.08	20230329	920	7.93	20230314	2030	-51.08	20230329	920	7.93	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
73	20231019	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	980	-29	5	-2.87	11130257	11182	20.14	1000	1003	980	1311	707	1009	995.37	0.33	0	-8462	1037	1023	1014	1000	991	1018	995	181	302	500	660	1	1	36103950	354	-46.67	1.00	12	0.03	-21.00	976.00	2030	20230329	-51.72	920	20230314	6.52	2030	-51.72	20230329	920	6.52	20230314	2030	-51.72	20230329	920	6.52	20230314	0.55	N	043590	500	180 억		119071	N	N	0	N	00	N
74	20231018	160429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1009	-6	5	-0.59	56426422	55478	85.21	1020	1028	1005	1319	711	1015	1017.10	0.34	0	-2517	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	364	-48.05	1.03	12	0.15	-21.00	976.00	2030	20230329	-50.30	920	20230314	9.67	2030	-50.30	20230329	920	9.67	20230314	2030	-50.30	20230329	920	9.67	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
75	20231018	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1009	-6	5	-0.59	51912427	50997	78.33	1020	1028	1008	1319	711	1015	1017.95	0.34	0	-2844	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	364	-48.05	1.03	12	0.14	-21.00	976.00	2030	20230329	-50.30	920	20230314	9.67	2030	-50.30	20230329	920	9.67	20230314	2030	-50.30	20230329	920	9.67	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
76	20231018	140420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1014	-1	5	-0.10	49804308	48911	75.12	1020	1028	1010	1319	711	1015	1018.26	0.34	0	-2940	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	366	-48.29	1.04	12	0.14	-21.00	976.00	2030	20230329	-50.05	920	20230314	10.22	2030	-50.05	20230329	920	10.22	20230314	2030	-50.05	20230329	920	10.22	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
77	20231018	130419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-2	5	-0.20	47350864	46493	71.41	1020	1028	1010	1319	711	1015	1018.45	0.34	0	-2556	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	366	-48.24	1.04	12	0.13	-21.00	976.00	2030	20230329	-50.10	920	20230314	10.11	2030	-50.10	20230329	920	10.11	20230314	2030	-50.10	20230329	920	10.11	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
78	20231018	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1018	3	2	0.30	39551952	38792	59.58	1020	1028	1015	1319	711	1015	1019.59	0.34	0	-1878	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	368	-48.48	1.04	12	0.11	-21.00	976.00	2030	20230329	-49.85	920	20230314	10.65	2030	-49.85	20230329	920	10.65	20230314	2030	-49.85	20230329	920	10.65	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
79	20231018	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1021	6	2	0.59	28638653	28045	43.07	1020	1028	1016	1319	711	1015	1021.17	0.34	0	-1537	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	369	-48.62	1.05	12	0.08	-21.00	976.00	2030	20230329	-49.70	920	20230314	10.98	2030	-49.70	20230329	920	10.98	20230314	2030	-49.70	20230329	920	10.98	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
80	20231018	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1018	3	2	0.30	22214662	21746	33.40	1020	1028	1016	1319	711	1015	1021.55	0.34	0	-1861	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	368	-48.48	1.04	12	0.06	-21.00	976.00	2030	20230329	-49.85	920	20230314	10.65	2030	-49.85	20230329	920	10.65	20230314	2030	-49.85	20230329	920	10.65	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
81	20231018	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	5	2	0.49	11498750	11267	17.30	1020	1023	1017	1319	711	1015	1020.57	0.34	0	-2972	1044	1029	1015	1000	986	1022	993	181	304	500	660	1	1	36103950	368	-48.57	1.05	12	0.03	-21.00	976.00	2030	20230329	-49.75	920	20230314	10.87	2030	-49.75	20230329	920	10.87	20230314	2030	-49.75	20230329	920	10.87	20230314	0.55	N	043590	500	180 억		121588	N	N	0	N	00	N
82	20231017	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1015	-10	5	-0.98	66041582	64860	55.52	1025	1030	1001	1332	718	1025	1018.22	0.32	0	4821	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	366	-48.33	1.04	12	0.18	-21.00	976.00	2030	20230329	-50.00	920	20230314	10.33	2030	-50.00	20230329	920	10.33	20230314	2030	-50.00	20230329	920	10.33	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
83	20231017	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1021	-4	5	-0.39	64704446	63544	54.39	1025	1030	1001	1332	718	1025	1018.26	0.32	0	4440	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	369	-48.62	1.05	12	0.18	-21.00	976.00	2030	20230329	-49.70	920	20230314	10.98	2030	-49.70	20230329	920	10.98	20230314	2030	-49.70	20230329	920	10.98	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
84	20231017	140425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	-5	5	-0.49	61764748	60658	51.92	1025	1030	1001	1332	718	1025	1018.25	0.32	0	5199	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	368	-48.57	1.05	12	0.17	-21.00	976.00	2030	20230329	-49.75	920	20230314	10.87	2030	-49.75	20230329	920	10.87	20230314	2030	-49.75	20230329	920	10.87	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
85	20231017	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1028	3	2	0.29	40601306	39797	34.06	1025	1029	1001	1332	718	1025	1020.21	0.32	0	5200	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	371	-48.95	1.05	12	0.11	-21.00	976.00	2030	20230329	-49.36	920	20230314	11.74	2030	-49.36	20230329	920	11.74	20230314	2030	-49.36	20230329	920	11.74	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
86	20231017	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1027	2	2	0.20	38386108	37628	32.21	1025	1029	1001	1332	718	1025	1020.15	0.32	0	5238	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	371	-48.90	1.05	12	0.10	-21.00	976.00	2030	20230329	-49.41	920	20230314	11.63	2030	-49.41	20230329	920	11.63	20230314	2030	-49.41	20230329	920	11.63	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
87	20231017	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1022	-3	5	-0.29	35441965	34748	29.74	1025	1029	1001	1332	718	1025	1019.97	0.32	0	5238	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	369	-48.67	1.05	12	0.10	-21.00	976.00	2030	20230329	-49.66	920	20230314	11.09	2030	-49.66	20230329	920	11.09	20230314	2030	-49.66	20230329	920	11.09	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
88	20231017	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1029	4	2	0.39	21359061	20929	17.91	1025	1029	1001	1332	718	1025	1020.55	0.32	0	3721	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	372	-49.00	1.05	12	0.06	-21.00	976.00	2030	20230329	-49.31	920	20230314	11.85	2030	-49.31	20230329	920	11.85	20230314	2030	-49.31	20230329	920	11.85	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
89	20231017	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1023	-2	5	-0.20	5223696	5098	4.36	1025	1027	1023	1332	718	1025	1024.66	0.32	0	-259	1071	1048	1034	1011	997	1041	1004	181	307	500	670	1	1	36103950	369	-48.71	1.05	12	0.01	-21.00	976.00	2030	20230329	-49.61	920	20230314	11.20	2030	-49.61	20230329	920	11.20	20230314	2030	-49.61	20230329	920	11.20	20230314	0.56	N	043590	500	180 억		116767	N	N	0	N	00	N
90	20231016	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-35	5	-3.30	120905227	116830	283.28	1057	1057	1020	1378	742	1060	1034.68	0.33	0	-894	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	370	-48.81	1.05	12	0.32	-21.00	976.00	2030	20230329	-49.51	920	20230314	11.41	2030	-49.51	20230329	920	11.41	20230314	2030	-49.51	20230329	920	11.41	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
91	20231016	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-35	5	-3.30	117269409	113284	274.68	1057	1057	1020	1378	742	1060	1034.98	0.33	0	-793	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	370	-48.81	1.05	12	0.31	-21.00	976.00	2030	20230329	-49.51	920	20230314	11.41	2030	-49.51	20230329	920	11.41	20230314	2030	-49.51	20230329	920	11.41	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
92	20231016	140419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1030	-30	5	-2.83	96362239	92857	225.15	1057	1057	1021	1378	742	1060	1037.53	0.33	0	-3756	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	372	-49.05	1.06	12	0.26	-21.00	976.00	2030	20230329	-49.26	920	20230314	11.96	2030	-49.26	20230329	920	11.96	20230314	2030	-49.26	20230329	920	11.96	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
93	20231016	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1031	-29	5	-2.74	80473318	77392	187.65	1057	1057	1030	1378	742	1060	1039.57	0.33	0	-3586	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	372	-49.10	1.06	12	0.21	-21.00	976.00	2030	20230329	-49.21	920	20230314	12.07	2030	-49.21	20230329	920	12.07	20230314	2030	-49.21	20230329	920	12.07	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
94	20231016	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1036	-24	5	-2.26	72524685	69701	169.00	1057	1057	1030	1378	742	1060	1040.25	0.33	0	-3430	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	374	-49.33	1.06	12	0.19	-21.00	976.00	2030	20230329	-48.97	920	20230314	12.61	2030	-48.97	20230329	920	12.61	20230314	2030	-48.97	20230329	920	12.61	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
95	20231016	110417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	-18	5	-1.70	27182227	26087	63.25	1057	1057	1030	1378	742	1060	1041.33	0.33	0	-1999	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	376	-49.62	1.07	12	0.07	-21.00	976.00	2030	20230329	-48.67	920	20230314	13.26	2030	-48.67	20230329	920	13.26	20230314	2030	-48.67	20230329	920	13.26	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
96	20231016	100413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	-18	5	-1.70	19310343	18548	44.97	1057	1057	1030	1378	742	1060	1040.11	0.33	0	-1799	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	376	-49.62	1.07	12	0.05	-21.00	976.00	2030	20230329	-48.67	920	20230314	13.26	2030	-48.67	20230329	920	13.26	20230314	2030	-48.67	20230329	920	13.26	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
97	20231016	090416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	-16	5	-1.51	4708626	4465	10.83	1057	1057	1042	1378	742	1060	1053.15	0.33	0	-1292	1077	1068	1057	1048	1037	1070	1050	181	318	500	690	1	1	36103950	377	-49.71	1.07	12	0.01	-21.00	976.00	2030	20230329	-48.57	920	20230314	13.48	2030	-48.57	20230329	920	13.48	20230314	2030	-48.57	20230329	920	13.48	20230314	0.56	N	043590	500	180 억		117579	N	N	0	N	00	N
98	20231012	160425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	-1	5	-0.09	154810631	146915	463.10	1071	1077	1038	1379	743	1061	1053.74	0.32	0	-672	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	383	-50.48	1.09	12	0.41	-21.00	976.00	2110	20221007	-49.76	920	20230314	15.22	2030	-47.78	20230329	920	15.22	20230314	2030	-47.78	20230329	920	15.22	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
99	20231012	150418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	-11	5	-1.04	119727137	113718	358.46	1071	1074	1042	1379	743	1061	1052.84	0.32	0	7709	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	379	-50.00	1.08	12	0.31	-21.00	976.00	2110	20221007	-50.24	920	20230314	14.13	2030	-48.28	20230329	920	14.13	20230314	2030	-48.28	20230329	920	14.13	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
100	20231012	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1054	-7	5	-0.66	100408248	95337	300.52	1071	1074	1042	1379	743	1061	1053.19	0.32	0	7296	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	381	-50.19	1.08	12	0.26	-21.00	976.00	2110	20221007	-50.05	920	20230314	14.57	2030	-48.08	20230329	920	14.57	20230314	2030	-48.08	20230329	920	14.57	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
101	20231012	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	-10	5	-0.94	99114212	94108	296.65	1071	1074	1042	1379	743	1061	1053.20	0.32	0	7331	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	379	-50.05	1.08	12	0.26	-21.00	976.00	2110	20221007	-50.19	920	20230314	14.24	2030	-48.23	20230329	920	14.24	20230314	2030	-48.23	20230329	920	14.24	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
102	20231012	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1058	-3	5	-0.28	60784758	57498	181.24	1071	1074	1049	1379	743	1061	1057.16	0.32	0	3350	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	382	-50.38	1.08	12	0.16	-21.00	976.00	2110	20221007	-49.86	920	20230314	15.00	2030	-47.88	20230329	920	15.00	20230314	2030	-47.88	20230329	920	15.00	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
103	20231012	110422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	-5	5	-0.47	41754376	39468	124.41	1071	1074	1049	1379	743	1061	1057.93	0.32	0	3274	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	381	-50.29	1.08	12	0.11	-21.00	976.00	2110	20221007	-49.95	920	20230314	14.78	2030	-47.98	20230329	920	14.78	20230314	2030	-47.98	20230329	920	14.78	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
104	20231012	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1055	-6	5	-0.57	24929908	23474	73.99	1071	1074	1055	1379	743	1061	1062.02	0.32	0	2223	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	381	-50.24	1.08	12	0.07	-21.00	976.00	2110	20221007	-50.00	920	20230314	14.67	2030	-48.03	20230329	920	14.67	20230314	2030	-48.03	20230329	920	14.67	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
105	20231012	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	6	2	0.57	5449748	5092	16.05	1071	1074	1067	1379	743	1061	1070.26	0.32	0	903	1077	1069	1055	1047	1033	1073	1051	181	318	500	700	1	1	36103950	385	-50.81	1.09	12	0.01	-21.00	976.00	2110	20221007	-49.43	920	20230314	15.98	2030	-47.44	20230329	920	15.98	20230314	2030	-47.44	20230329	920	15.98	20230314	0.54	N	043590	500	180 억		114874	N	N	0	N	00	N
106	20231011	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	20	2	1.92	33390424	31714	35.22	1041	1063	1041	1353	729	1041	1052.86	0.31	0	4595	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	383	-50.52	1.09	12	0.09	-21.00	976.00	2110	20221007	-49.72	920	20230314	15.33	2030	-47.73	20230329	920	15.33	20230314	2030	-47.73	20230329	920	15.33	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
107	20231011	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	20	2	1.92	32702364	31066	34.50	1041	1061	1041	1353	729	1041	1052.67	0.31	0	4600	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	383	-50.52	1.09	12	0.09	-21.00	976.00	2110	20221007	-49.72	920	20230314	15.33	2030	-47.73	20230329	920	15.33	20230314	2030	-47.73	20230329	920	15.33	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
108	20231011	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	19	2	1.83	31985644	30390	33.75	1041	1061	1041	1353	729	1041	1052.51	0.31	0	4600	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	383	-50.48	1.09	12	0.08	-21.00	976.00	2110	20221007	-49.76	920	20230314	15.22	2030	-47.78	20230329	920	15.22	20230314	2030	-47.78	20230329	920	15.22	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
109	20231011	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1058	17	2	1.63	23837294	22666	25.17	1041	1060	1041	1353	729	1041	1051.68	0.31	0	3853	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	382	-50.38	1.08	12	0.06	-21.00	976.00	2110	20221007	-49.86	920	20230314	15.00	2030	-47.88	20230329	920	15.00	20230314	2030	-47.88	20230329	920	15.00	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
110	20231011	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1055	14	2	1.34	19190303	18247	20.26	1041	1060	1041	1353	729	1041	1051.70	0.31	0	3346	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	381	-50.24	1.08	12	0.05	-21.00	976.00	2110	20221007	-50.00	920	20230314	14.67	2030	-48.03	20230329	920	14.67	20230314	2030	-48.03	20230329	920	14.67	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
111	20231011	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	15	2	1.44	18525673	17617	19.56	1041	1060	1041	1353	729	1041	1051.58	0.31	0	3347	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	381	-50.29	1.08	12	0.05	-21.00	976.00	2110	20221007	-49.95	920	20230314	14.78	2030	-47.98	20230329	920	14.78	20230314	2030	-47.98	20230329	920	14.78	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
112	20231011	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	10	2	0.96	17252448	16406	18.22	1041	1060	1041	1353	729	1041	1051.59	0.31	0	3270	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	379	-50.05	1.08	12	0.05	-21.00	976.00	2110	20221007	-50.19	920	20230314	14.24	2030	-48.23	20230329	920	14.24	20230314	2030	-48.23	20230329	920	14.24	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
113	20231011	090420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	7	2	0.67	4320914	4150	4.61	1041	1048	1041	1353	729	1041	1041.18	0.31	0	195	1101	1071	1053	1023	1005	1062	1014	181	312	500	680	1	1	36103950	378	-49.90	1.07	12	0.01	-21.00	976.00	2110	20221007	-50.33	920	20230314	13.91	2030	-48.37	20230329	920	13.91	20230314	2030	-48.37	20230329	920	13.91	20230314	0.55	N	043590	500	180 억		110270	N	N	0	N	00	N
114	20231010	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-35	5	-3.25	94925391	90027	267.06	1076	1083	1035	1398	754	1076	1054.41	0.35	0	-12564	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	376	-49.57	1.07	12	0.25	-21.00	976.00	2110	20221007	-50.66	920	20230314	13.15	2030	-48.72	20230329	920	13.15	20230314	2030	-48.72	20230329	920	13.15	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
115	20231010	150415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-35	5	-3.25	90648285	85919	254.88	1076	1083	1035	1398	754	1076	1055.04	0.35	0	-11030	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	376	-49.57	1.07	12	0.24	-21.00	976.00	2110	20221007	-50.66	920	20230314	13.15	2030	-48.72	20230329	920	13.15	20230314	2030	-48.72	20230329	920	13.15	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
116	20231010	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1035	-41	5	-3.81	84117817	79661	236.31	1076	1083	1035	1398	754	1076	1055.95	0.35	0	-12398	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	374	-49.29	1.06	12	0.22	-21.00	976.00	2110	20221007	-50.95	920	20230314	12.50	2030	-49.01	20230329	920	12.50	20230314	2030	-49.01	20230329	920	12.50	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
117	20231010	130412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-35	5	-3.25	70174497	66216	196.43	1076	1083	1039	1398	754	1076	1059.78	0.35	0	-13964	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	376	-49.57	1.07	12	0.18	-21.00	976.00	2110	20221007	-50.66	920	20230314	13.15	2030	-48.72	20230329	920	13.15	20230314	2030	-48.72	20230329	920	13.15	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
118	20231010	120415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	-32	5	-2.97	60385733	56823	168.56	1076	1083	1044	1398	754	1076	1062.70	0.35	0	-8934	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	377	-49.71	1.07	12	0.16	-21.00	976.00	2110	20221007	-50.52	920	20230314	13.48	2030	-48.57	20230329	920	13.48	20230314	2030	-48.57	20230329	920	13.48	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
119	20231010	110406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-31	5	-2.88	55780103	52424	155.51	1076	1083	1045	1398	754	1076	1064.02	0.35	0	-8355	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	377	-49.76	1.07	12	0.15	-21.00	976.00	2110	20221007	-50.47	920	20230314	13.59	2030	-48.52	20230329	920	13.59	20230314	2030	-48.52	20230329	920	13.59	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
120	20231010	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	2	2	0.19	36017810	33659	99.85	1076	1083	1045	1398	754	1076	1070.08	0.35	0	-8034	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	389	-51.33	1.10	12	0.09	-21.00	976.00	2110	20221007	-48.91	920	20230314	17.17	2030	-46.90	20230329	920	17.17	20230314	2030	-46.90	20230329	920	17.17	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
121	20231010	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	7	2	0.65	16065808	14931	44.29	1076	1083	1076	1398	754	1076	1076.00	0.35	0	-1876	1096	1086	1075	1065	1054	1080	1059	181	322	500	710	1	1	36103950	391	-51.57	1.11	12	0.04	-21.00	976.00	2110	20221007	-48.67	920	20230314	17.72	2030	-46.65	20230329	920	17.72	20230314	2030	-46.65	20230329	920	17.72	20230314	0.54	N	043590	500	180 억		125883	N	N	0	N	00	N
122	20231006	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1076	-9	5	-0.83	35762057	33210	53.16	1084	1085	1064	1410	760	1085	1076.85	0.36	0	-4264	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	388	-51.24	1.10	12	0.09	-21.00	976.00	2110	20221007	-49.00	920	20230314	16.96	2030	-47.00	20230329	920	16.96	20230314	2110	-49.00	20221007	920	16.96	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N
123	20231006	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	-12	5	-1.11	32096901	29791	47.68	1084	1085	1064	1410	760	1085	1077.40	0.36	0	-4173	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	387	-51.10	1.10	12	0.08	-21.00	976.00	2110	20221007	-49.15	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	2110	-49.15	20221007	920	16.63	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N
124	20231006	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	-2	5	-0.18	19980454	18521	29.64	1084	1085	1064	1410	760	1085	1078.80	0.36	0	-3657	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	391	-51.57	1.11	12	0.05	-21.00	976.00	2110	20221007	-48.67	920	20230314	17.72	2030	-46.65	20230329	920	17.72	20230314	2110	-48.67	20221007	920	17.72	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N
125	20231006	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	-4	5	-0.37	17697329	16404	26.26	1084	1085	1064	1410	760	1085	1078.84	0.36	0	-3205	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	390	-51.48	1.11	12	0.05	-21.00	976.00	2110	20221007	-48.77	920	20230314	17.50	2030	-46.75	20230329	920	17.50	20230314	2110	-48.77	20221007	920	17.50	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N
126	20231006	120402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1074	-11	5	-1.01	13678330	12672	20.28	1084	1085	1064	1410	760	1085	1079.41	0.36	0	-1799	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	388	-51.14	1.10	12	0.04	-21.00	976.00	2110	20221007	-49.10	920	20230314	16.74	2030	-47.09	20230329	920	16.74	20230314	2110	-49.10	20221007	920	16.74	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N
127	20231006	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	-3	5	-0.28	11356561	10518	16.83	1084	1085	1064	1410	760	1085	1079.73	0.36	0	-745	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	391	-51.52	1.11	12	0.03	-21.00	976.00	2110	20221007	-48.72	920	20230314	17.61	2030	-46.70	20230329	920	17.61	20230314	2110	-48.72	20221007	920	17.61	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N
128	20231006	100403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	-2	5	-0.18	9639197	8922	14.28	1084	1085	1064	1410	760	1085	1080.39	0.36	0	-561	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	391	-51.57	1.11	12	0.02	-21.00	976.00	2110	20221007	-48.67	920	20230314	17.72	2030	-46.65	20230329	920	17.72	20230314	2110	-48.67	20221007	920	17.72	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N
129	20231006	090359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	-1	5	-0.09	4528952	4178	6.69	1084	1084	1084	1410	760	1085	1084.00	0.36	0	-354	1119	1102	1068	1051	1017	1110	1059	181	325	500	710	1	1	36103950	391	-51.62	1.11	12	0.01	-21.00	976.00	2110	20221007	-48.63	920	20230314	17.83	2030	-46.60	20230329	920	17.83	20230314	2110	-48.63	20221007	920	17.83	20230314	0.54	N	043590	500	180 억		130125	N	N	0	N	00	N