KissMeData/101400/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	160753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	614	-6	5	-0.97	54766313	89447	42.48	627	643	608	806	434	620	612.26	0.54	0	4562	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	363	-153.50	1.00	12	0.15	-4.00	614.00	835	20230530	-26.47	580	20230816	5.86	835	-26.47	20230530	580	5.86	20230816	835	-26.47	20230530	580	5.86	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
3	20231031	150801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	610	-10	5	-1.61	53063397	86671	41.16	627	643	608	806	434	620	612.24	0.54	0	5669	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	361	-152.50	0.99	12	0.15	-4.00	614.00	835	20230530	-26.95	580	20230816	5.17	835	-26.95	20230530	580	5.17	20230816	835	-26.95	20230530	580	5.17	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
4	20231031	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	-3	5	-0.48	50545857	82566	39.21	627	643	608	806	434	620	612.19	0.54	0	6615	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	365	-154.25	1.00	12	0.14	-4.00	614.00	835	20230530	-26.11	580	20230816	6.38	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	580	6.38	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
5	20231031	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	613	-7	5	-1.13	48778180	79677	37.84	627	643	608	806	434	620	612.20	0.54	0	7820	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	363	-153.25	1.00	12	0.13	-4.00	614.00	835	20230530	-26.59	580	20230816	5.69	835	-26.59	20230530	580	5.69	20230816	835	-26.59	20230530	580	5.69	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
6	20231031	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	-12	5	-1.94	48770828	79665	37.84	627	643	608	806	434	620	612.20	0.54	0	7820	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	360	-152.00	0.99	12	0.13	-4.00	614.00	835	20230530	-27.19	580	20230816	4.83	835	-27.19	20230530	580	4.83	20230816	835	-27.19	20230530	580	4.83	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
7	20231031	110820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	-5	5	-0.81	35412550	57828	27.46	627	643	609	806	434	620	612.38	0.54	0	10594	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	364	-153.75	1.00	12	0.10	-4.00	614.00	835	20230530	-26.35	580	20230816	6.03	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	580	6.03	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
8	20231031	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	-5	5	-0.81	30531219	49843	23.67	627	643	609	806	434	620	612.55	0.54	0	11095	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	364	-153.75	1.00	12	0.08	-4.00	614.00	835	20230530	-26.35	580	20230816	6.03	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	580	6.03	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
9	20231031	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	627	7	2	1.13	753406	1186	0.56	627	643	627	806	434	620	635.25	0.54	0	6	682	651	629	598	576	666	613	296	186	500	440	1	1	59186224	371	-156.75	1.02	12	0.00	-4.00	614.00	835	20230530	-24.91	580	20230816	8.10	835	-24.91	20230530	580	8.10	20230816	835	-24.91	20230530	580	8.10	20230816	0.44	N	101400	500	295 억		322519	N	N	0	N	00	N
10	20231030	160752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	620	8	2	1.31	132401362	210557	206.37	612	660	607	795	429	612	628.82	0.54	0	-318	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	367	-155.00	1.01	12	0.36	-4.00	614.00	835	20230530	-25.75	580	20230816	6.90	835	-25.75	20230530	580	6.90	20230816	835	-25.75	20230530	580	6.90	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
11	20231030	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	5	2	0.82	125310460	199230	195.27	612	660	607	795	429	612	628.97	0.54	0	-317	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	365	-154.25	1.00	12	0.34	-4.00	614.00	835	20230530	-26.11	580	20230816	6.38	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	580	6.38	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
12	20231030	140734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	0	3	0.00	117973297	187317	183.59	612	660	607	795	429	612	629.81	0.54	0	4872	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	362	-153.00	1.00	12	0.32	-4.00	614.00	835	20230530	-26.71	580	20230816	5.52	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	580	5.52	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
13	20231030	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	6	2	0.98	95693997	150825	147.82	612	660	612	795	429	612	634.47	0.54	0	-2044	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	366	-154.50	1.01	12	0.25	-4.00	614.00	835	20230530	-25.99	580	20230816	6.55	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	580	6.55	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
14	20231030	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	620	8	2	1.31	94228673	148452	145.50	612	660	612	795	429	612	634.74	0.54	0	-2041	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	367	-155.00	1.01	12	0.25	-4.00	614.00	835	20230530	-25.75	580	20230816	6.90	835	-25.75	20230530	580	6.90	20230816	835	-25.75	20230530	580	6.90	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
15	20231030	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	629	17	2	2.78	71521663	111731	109.51	612	660	612	795	429	612	640.12	0.54	0	-6664	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	372	-157.25	1.02	12	0.19	-4.00	614.00	835	20230530	-24.67	580	20230816	8.45	835	-24.67	20230530	580	8.45	20230816	835	-24.67	20230530	580	8.45	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
16	20231030	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	40	2	6.54	49776502	77352	75.81	612	660	612	795	429	612	643.51	0.54	0	-20853	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	386	-163.00	1.06	12	0.13	-4.00	614.00	835	20230530	-21.92	580	20230816	12.41	835	-21.92	20230530	580	12.41	20230816	835	-21.92	20230530	580	12.41	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
17	20231030	090726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	637	25	2	4.08	12463032	19488	19.10	612	660	612	795	429	612	639.52	0.54	0	-5572	655	633	617	595	579	644	606	296	183	500	440	1	1	59186224	377	-159.25	1.04	12	0.03	-4.00	614.00	835	20230530	-23.71	580	20230816	9.83	835	-23.71	20230530	580	9.83	20230816	835	-23.71	20230530	580	9.83	20230816	0.44	N	101400	500	295 억		321879	N	N	0	N	00	N
18	20231027	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	-4	5	-0.65	61958434	102028	83.36	603	639	601	800	432	616	607.27	0.56	0	-9092	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	362	-153.00	1.00	12	0.17	-4.00	614.00	835	20230530	-26.71	580	20230816	5.52	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	580	5.52	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
19	20231027	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-7	5	-1.14	56394424	92923	75.92	603	639	601	800	432	616	606.89	0.56	0	-7999	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	360	-152.25	0.99	12	0.16	-4.00	614.00	835	20230530	-27.07	580	20230816	5.00	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	580	5.00	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
20	20231027	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	-9	5	-1.46	50921463	83884	68.54	603	639	601	800	432	616	607.05	0.56	0	-7691	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	359	-151.75	0.99	12	0.14	-4.00	614.00	835	20230530	-27.31	580	20230816	4.66	835	-27.31	20230530	580	4.66	20230816	835	-27.31	20230530	580	4.66	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
21	20231027	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-7	5	-1.14	35614380	58503	47.80	603	639	602	800	432	616	608.76	0.56	0	-6682	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	360	-152.25	0.99	12	0.10	-4.00	614.00	835	20230530	-27.07	580	20230816	5.00	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	580	5.00	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
22	20231027	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	613	-3	5	-0.49	23674699	38768	31.68	603	639	603	800	432	616	610.68	0.56	0	-5043	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	363	-153.25	1.00	12	0.07	-4.00	614.00	835	20230530	-26.59	580	20230816	5.69	835	-26.59	20230530	580	5.69	20230816	835	-26.59	20230530	580	5.69	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
23	20231027	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	-1	5	-0.16	15625426	25555	20.88	603	639	603	800	432	616	611.44	0.56	0	-5539	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	364	-153.75	1.00	12	0.04	-4.00	614.00	835	20230530	-26.35	580	20230816	6.03	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	580	6.03	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
24	20231027	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	619	3	2	0.49	12337603	20194	16.50	603	639	603	800	432	616	610.95	0.56	0	-4547	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	366	-154.75	1.01	12	0.03	-4.00	614.00	835	20230530	-25.87	580	20230816	6.72	835	-25.87	20230530	580	6.72	20230816	835	-25.87	20230530	580	6.72	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
25	20231027	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	10	2	1.62	1251087	2072	1.69	603	639	603	800	432	616	603.81	0.56	0	42	636	626	617	607	598	631	612	296	184	500	440	1	1	59186224	371	-156.50	1.02	12	0.00	-4.00	614.00	835	20230530	-25.03	580	20230816	7.93	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	580	7.93	20230816	0.44	N	101400	500	295 억		330971	N	N	0	N	00	N
26	20231026	160717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	616	-2	5	-0.32	75129543	122390	88.03	611	627	608	803	433	618	613.85	0.59	0	-17673	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	365	-154.00	1.00	12	0.21	-4.00	614.00	835	20230530	-26.23	580	20230816	6.21	835	-26.23	20230530	580	6.21	20230816	835	-26.23	20230530	580	6.21	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
27	20231026	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	627	9	2	1.46	74264753	120989	87.02	611	627	608	803	433	618	613.81	0.59	0	-17795	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	371	-156.75	1.02	12	0.20	-4.00	614.00	835	20230530	-24.91	580	20230816	8.10	835	-24.91	20230530	580	8.10	20230816	835	-24.91	20230530	580	8.10	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
28	20231026	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	8	2	1.29	56895113	92761	66.72	611	626	608	803	433	618	613.35	0.59	0	-16879	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	371	-156.50	1.02	12	0.16	-4.00	614.00	835	20230530	-25.03	580	20230816	7.93	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	580	7.93	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
29	20231026	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	613	-5	5	-0.81	46732235	76422	54.97	611	617	608	803	433	618	611.50	0.59	0	-8260	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	363	-153.25	1.00	12	0.13	-4.00	614.00	835	20230530	-26.59	580	20230816	5.69	835	-26.59	20230530	580	5.69	20230816	835	-26.59	20230530	580	5.69	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
30	20231026	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	-3	5	-0.49	42881054	70147	50.45	611	617	608	803	433	618	611.30	0.59	0	-8153	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	364	-153.75	1.00	12	0.12	-4.00	614.00	835	20230530	-26.35	580	20230816	6.03	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	580	6.03	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
31	20231026	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	-3	5	-0.49	32977220	53970	38.82	611	617	608	803	433	618	611.03	0.59	0	-8071	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	364	-153.75	1.00	12	0.09	-4.00	614.00	835	20230530	-26.35	580	20230816	6.03	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	580	6.03	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
32	20231026	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-9	5	-1.46	30448380	49825	35.84	611	617	608	803	433	618	611.11	0.59	0	-8081	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	360	-152.25	0.99	12	0.08	-4.00	614.00	835	20230530	-27.07	580	20230816	5.00	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	580	5.00	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
33	20231026	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	614	-4	5	-0.65	1797282	2932	2.11	611	614	608	803	433	618	612.99	0.59	0	-344	654	635	626	607	598	631	603	296	185	500	440	1	1	59186224	363	-153.50	1.00	12	0.00	-4.00	614.00	835	20230530	-26.47	580	20230816	5.86	835	-26.47	20230530	580	5.86	20230816	835	-26.47	20230530	580	5.86	20230816	0.46	N	101400	500	295 억		350975	N	N	0	N	00	N
34	20231025	160721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	1	2	0.16	86993753	139032	211.28	619	645	617	802	432	617	625.71	0.57	0	10727	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	366	-154.50	1.01	12	0.23	-4.00	614.00	835	20230530	-25.99	580	20230816	6.55	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	580	6.55	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
35	20231025	150720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	1	2	0.16	83102061	132738	201.72	619	645	617	802	432	617	626.06	0.57	0	14579	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	366	-154.50	1.01	12	0.22	-4.00	614.00	835	20230530	-25.99	580	20230816	6.55	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	580	6.55	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
36	20231025	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	9	2	1.46	76453744	122000	185.40	619	645	617	802	432	617	626.67	0.57	0	10896	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	371	-156.50	1.02	12	0.21	-4.00	614.00	835	20230530	-25.03	580	20230816	7.93	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	580	7.93	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
37	20231025	130717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	0	3	0.00	69262925	110461	167.86	619	645	617	802	432	617	627.04	0.57	0	10727	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	365	-154.25	1.00	12	0.19	-4.00	614.00	835	20230530	-26.11	580	20230816	6.38	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	580	6.38	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
38	20231025	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	629	12	2	1.94	43690822	69206	105.17	619	645	619	802	432	617	631.32	0.57	0	10504	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	372	-157.25	1.02	12	0.12	-4.00	614.00	835	20230530	-24.67	580	20230816	8.45	835	-24.67	20230530	580	8.45	20230816	835	-24.67	20230530	580	8.45	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
39	20231025	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	638	21	2	3.40	26748707	42178	64.10	619	645	619	802	432	617	634.19	0.57	0	2236	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	378	-159.50	1.04	12	0.07	-4.00	614.00	835	20230530	-23.59	580	20230816	10.00	835	-23.59	20230530	580	10.00	20230816	835	-23.59	20230530	580	10.00	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
40	20231025	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	628	11	2	1.78	5615015	8939	13.58	619	645	619	802	432	617	628.15	0.57	0	-2474	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	372	-157.00	1.02	12	0.02	-4.00	614.00	835	20230530	-24.79	580	20230816	8.28	835	-24.79	20230530	580	8.28	20230816	835	-24.79	20230530	580	8.28	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
41	20231025	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	636	19	2	3.08	2687097	4311	6.55	619	645	619	802	432	617	623.31	0.57	0	-1012	655	636	621	602	587	645	611	296	185	500	440	1	1	59186224	376	-159.00	1.04	12	0.01	-4.00	614.00	835	20230530	-23.83	580	20230816	9.66	835	-23.83	20230530	580	9.66	20230816	835	-23.83	20230530	580	9.66	20230816	0.46	N	101400	500	295 억		340248	N	N	0	N	00	N
42	20231024	160701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	-10	5	-1.59	40755773	65804	26.23	606	640	606	815	439	627	619.35	0.58	0	-4511	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	365	-154.25	1.00	12	0.11	-4.00	614.00	835	20230530	-26.11	580	20230816	6.38	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	580	6.38	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
43	20231024	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	625	-2	5	-0.32	36669943	59208	23.60	606	640	606	815	439	627	619.34	0.58	0	-4753	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	370	-156.25	1.02	12	0.10	-4.00	614.00	835	20230530	-25.15	580	20230816	7.76	835	-25.15	20230530	580	7.76	20230816	835	-25.15	20230530	580	7.76	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
44	20231024	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	623	-4	5	-0.64	33900699	54777	21.83	606	640	606	815	439	627	618.89	0.58	0	-4814	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	369	-155.75	1.01	12	0.09	-4.00	614.00	835	20230530	-25.39	580	20230816	7.41	835	-25.39	20230530	580	7.41	20230816	835	-25.39	20230530	580	7.41	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
45	20231024	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	619	-8	5	-1.28	30858550	49875	19.88	606	640	606	815	439	627	618.72	0.58	0	-1356	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	366	-154.75	1.01	12	0.08	-4.00	614.00	835	20230530	-25.87	580	20230816	6.72	835	-25.87	20230530	580	6.72	20230816	835	-25.87	20230530	580	6.72	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
46	20231024	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	-5	5	-0.80	26372543	42619	16.99	606	640	606	815	439	627	618.80	0.58	0	-1239	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	368	-155.50	1.01	12	0.07	-4.00	614.00	835	20230530	-25.51	580	20230816	7.24	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	580	7.24	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
47	20231024	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	-10	5	-1.59	25411774	41064	16.37	606	640	606	815	439	627	618.83	0.58	0	-1229	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	365	-154.25	1.00	12	0.07	-4.00	614.00	835	20230530	-26.11	580	20230816	6.38	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	580	6.38	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
48	20231024	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	624	-3	5	-0.48	7824196	12624	5.03	606	640	606	815	439	627	619.79	0.58	0	-1245	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	369	-156.00	1.02	12	0.02	-4.00	614.00	835	20230530	-25.27	580	20230816	7.59	835	-25.27	20230530	580	7.59	20230816	835	-25.27	20230530	580	7.59	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
49	20231024	090706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	640	13	2	2.07	1307336	2096	0.84	606	640	606	815	439	627	623.73	0.58	0	595	667	647	626	606	585	657	616	296	188	500	450	1	1	59186224	379	-160.00	1.04	12	0.00	-4.00	614.00	835	20230530	-23.35	580	20230816	10.34	835	-23.35	20230530	580	10.34	20230816	835	-23.35	20230530	580	10.34	20230816	0.46	N	101400	500	295 억		344759	N	N	0	N	00	N
50	20231023	160656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	627	-1	5	-0.16	157216627	250913	124.28	605	646	605	816	440	628	626.58	0.57	0	4521	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	371	-156.75	1.02	12	0.42	-4.00	614.00	835	20230530	-24.91	580	20230816	8.10	835	-24.91	20230530	580	8.10	20230816	835	-24.91	20230530	580	8.10	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
51	20231023	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	623	-5	5	-0.80	148746148	237285	117.53	605	646	605	816	440	628	626.87	0.57	0	4491	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	369	-155.75	1.01	12	0.40	-4.00	614.00	835	20230530	-25.39	580	20230816	7.41	835	-25.39	20230530	580	7.41	20230816	835	-25.39	20230530	580	7.41	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
52	20231023	140659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	-2	5	-0.32	127333079	202918	100.51	605	646	605	816	440	628	627.51	0.57	0	7202	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	371	-156.50	1.02	12	0.34	-4.00	614.00	835	20230530	-25.03	580	20230816	7.93	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	580	7.93	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
53	20231023	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	634	6	2	0.96	89916715	142957	70.81	605	646	605	816	440	628	628.98	0.57	0	6662	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	375	-158.50	1.03	12	0.24	-4.00	614.00	835	20230530	-24.07	580	20230816	9.31	835	-24.07	20230530	580	9.31	20230816	835	-24.07	20230530	580	9.31	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
54	20231023	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	636	8	2	1.27	62801994	99788	49.43	605	646	605	816	440	628	629.35	0.57	0	6633	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	376	-159.00	1.04	12	0.17	-4.00	614.00	835	20230530	-23.83	580	20230816	9.66	835	-23.83	20230530	580	9.66	20230816	835	-23.83	20230530	580	9.66	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
55	20231023	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	632	4	2	0.64	44849021	71572	35.45	605	646	605	816	440	628	626.63	0.57	0	9431	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	374	-158.00	1.03	12	0.12	-4.00	614.00	835	20230530	-24.31	580	20230816	8.97	835	-24.31	20230530	580	8.97	20230816	835	-24.31	20230530	580	8.97	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
56	20231023	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	624	-4	5	-0.64	26934079	43140	21.37	605	646	605	816	440	628	624.34	0.57	0	11294	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	369	-156.00	1.02	12	0.07	-4.00	614.00	835	20230530	-25.27	580	20230816	7.59	835	-25.27	20230530	580	7.59	20230816	835	-25.27	20230530	580	7.59	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
57	20231023	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	625	-3	5	-0.48	2975658	4877	2.42	605	627	605	816	440	628	610.14	0.57	0	5	646	637	619	610	592	641	614	296	188	500	450	1	1	59186224	370	-156.25	1.02	12	0.01	-4.00	614.00	835	20230530	-25.15	580	20230816	7.76	835	-25.15	20230530	580	7.76	20230816	835	-25.15	20230530	580	7.76	20230816	0.45	N	101400	500	295 억		340238	N	N	0	N	00	N
58	20231020	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	628	3	2	0.48	124014025	201887	47.90	621	628	601	812	438	625	614.27	0.60	0	-17166	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	372	-157.00	1.02	12	0.34	-4.00	614.00	835	20230530	-24.79	580	20230816	8.28	835	-24.79	20230530	580	8.28	20230816	835	-24.79	20230530	580	8.28	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
59	20231020	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	628	3	2	0.48	115055077	187621	44.51	621	628	601	812	438	625	613.23	0.60	0	-16080	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	372	-157.00	1.02	12	0.32	-4.00	614.00	835	20230530	-24.79	580	20230816	8.28	835	-24.79	20230530	580	8.28	20230816	835	-24.79	20230530	580	8.28	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
60	20231020	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	624	-1	5	-0.16	95560702	156431	37.11	621	624	601	812	438	625	610.88	0.60	0	-22845	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	369	-156.00	1.02	12	0.26	-4.00	614.00	835	20230530	-25.27	580	20230816	7.59	835	-25.27	20230530	580	7.59	20230816	835	-25.27	20230530	580	7.59	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
61	20231020	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	619	-6	5	-0.96	86881759	142437	33.79	621	621	601	812	438	625	609.97	0.60	0	-22933	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	366	-154.75	1.01	12	0.24	-4.00	614.00	835	20230530	-25.87	580	20230816	6.72	835	-25.87	20230530	580	6.72	20230816	835	-25.87	20230530	580	6.72	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
62	20231020	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	-7	5	-1.12	70010557	114837	27.25	621	621	601	812	438	625	609.65	0.60	0	-22919	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	366	-154.50	1.01	12	0.19	-4.00	614.00	835	20230530	-25.99	580	20230816	6.55	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	580	6.55	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
63	20231020	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	620	-5	5	-0.80	44541794	73157	17.36	621	621	601	812	438	625	608.85	0.60	0	-22327	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	367	-155.00	1.01	12	0.12	-4.00	614.00	835	20230530	-25.75	580	20230816	6.90	835	-25.75	20230530	580	6.90	20230816	835	-25.75	20230530	580	6.90	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
64	20231020	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	-10	5	-1.60	37758323	62148	14.74	621	621	601	812	438	625	607.55	0.60	0	-20134	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	364	-153.75	1.00	12	0.11	-4.00	614.00	835	20230530	-26.35	580	20230816	6.03	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	580	6.03	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
65	20231020	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	605	-20	5	-3.20	3509698	5742	1.36	621	621	605	812	438	625	611.23	0.60	0	-1452	663	643	625	605	587	635	597	296	187	500	450	1	1	59186224	358	-151.25	0.99	12	0.01	-4.00	614.00	835	20230530	-27.54	580	20230816	4.31	835	-27.54	20230530	580	4.31	20230816	835	-27.54	20230530	580	4.31	20230816	0.43	N	101400	500	295 억		357404	N	N	0	N	00	N
66	20231019	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	625	-27	5	-4.14	263064064	421494	132.37	634	645	607	847	457	652	624.12	0.66	0	-29460	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	370	-156.25	1.02	12	0.71	-4.00	614.00	835	20230530	-25.15	580	20230816	7.76	835	-25.15	20230530	580	7.76	20230816	835	-25.15	20230530	580	7.76	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
67	20231019	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	-34	5	-5.21	217687588	347907	109.26	634	645	612	847	457	652	625.71	0.66	0	-20011	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	366	-154.50	1.01	12	0.59	-4.00	614.00	835	20230530	-25.99	580	20230816	6.55	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	580	6.55	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
68	20231019	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	-35	5	-5.37	198027341	315946	99.22	634	645	613	847	457	652	626.78	0.66	0	-15837	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	365	-154.25	1.00	12	0.53	-4.00	614.00	835	20230530	-26.11	580	20230816	6.38	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	580	6.38	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
69	20231019	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	-30	5	-4.60	156282008	248248	77.96	634	645	619	847	457	652	629.54	0.66	0	-12648	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	368	-155.50	1.01	12	0.42	-4.00	614.00	835	20230530	-25.51	580	20230816	7.24	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	580	7.24	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
70	20231019	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	636	-16	5	-2.45	72579333	114294	35.89	634	645	632	847	457	652	635.02	0.66	0	-228	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	376	-159.00	1.04	12	0.19	-4.00	614.00	835	20230530	-23.83	580	20230816	9.66	835	-23.83	20230530	580	9.66	20230816	835	-23.83	20230530	580	9.66	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
71	20231019	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	637	-15	5	-2.30	62602977	98593	30.96	634	645	632	847	457	652	634.96	0.66	0	3918	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	377	-159.25	1.04	12	0.17	-4.00	614.00	835	20230530	-23.71	580	20230816	9.83	835	-23.71	20230530	580	9.83	20230816	835	-23.71	20230530	580	9.83	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
72	20231019	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	635	-17	5	-2.61	41250356	64909	20.39	634	645	632	847	457	652	635.51	0.66	0	2474	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	376	-158.75	1.03	12	0.11	-4.00	614.00	835	20230530	-23.95	580	20230816	9.48	835	-23.95	20230530	580	9.48	20230816	835	-23.95	20230530	580	9.48	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
73	20231019	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	633	-19	5	-2.91	12316280	19404	6.09	634	644	633	847	457	652	634.73	0.66	0	764	694	672	662	640	630	668	636	296	195	500	460	1	1	59186224	375	-158.25	1.03	12	0.03	-4.00	614.00	835	20230530	-24.19	580	20230816	9.14	835	-24.19	20230530	580	9.14	20230816	835	-24.19	20230530	580	9.14	20230816	0.40	N	101400	500	295 억		389105	N	N	0	N	00	N
74	20231018	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	-32	5	-4.68	211103104	317512	160.36	684	684	652	889	479	684	664.87	0.76	0	-42086	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	386	-163.00	1.06	12	0.54	-4.00	614.00	835	20230530	-21.92	580	20230816	12.41	835	-21.92	20230530	580	12.41	20230816	835	-21.92	20230530	580	12.41	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
75	20231018	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	657	-27	5	-3.95	198729004	298553	150.79	684	684	653	889	479	684	665.64	0.76	0	-43295	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	389	-164.25	1.07	12	0.50	-4.00	614.00	835	20230530	-21.32	580	20230816	13.28	835	-21.32	20230530	580	13.28	20230816	835	-21.32	20230530	580	13.28	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
76	20231018	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	-29	5	-4.24	182667527	274065	138.42	684	684	655	889	479	684	666.51	0.76	0	-43215	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	388	-163.75	1.07	12	0.46	-4.00	614.00	835	20230530	-21.56	580	20230816	12.93	835	-21.56	20230530	580	12.93	20230816	835	-21.56	20230530	580	12.93	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
77	20231018	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	664	-20	5	-2.92	146441795	219129	110.67	684	684	661	889	479	684	668.29	0.76	0	-21561	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	393	-166.00	1.08	12	0.37	-4.00	614.00	835	20230530	-20.48	580	20230816	14.48	835	-20.48	20230530	580	14.48	20230816	835	-20.48	20230530	580	14.48	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
78	20231018	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	667	-17	5	-2.49	100256277	149671	75.59	684	684	661	889	479	684	669.84	0.76	0	-4873	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	395	-166.75	1.09	12	0.25	-4.00	614.00	835	20230530	-20.12	580	20230816	15.00	835	-20.12	20230530	580	15.00	20230816	835	-20.12	20230530	580	15.00	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
79	20231018	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	665	-19	5	-2.78	76172300	113460	57.30	684	684	664	889	479	684	671.36	0.76	0	1498	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	394	-166.25	1.08	12	0.19	-4.00	614.00	835	20230530	-20.36	580	20230816	14.66	835	-20.36	20230530	580	14.66	20230816	835	-20.36	20230530	580	14.66	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
80	20231018	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	674	-10	5	-1.46	27174845	40049	20.23	684	684	670	889	479	684	678.54	0.76	0	-552	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	399	-168.50	1.10	12	0.07	-4.00	614.00	835	20230530	-19.28	580	20230816	16.21	835	-19.28	20230530	580	16.21	20230816	835	-19.28	20230530	580	16.21	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
81	20231018	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	684	0	3	0.00	3222976	4721	2.38	684	684	680	889	479	684	682.69	0.76	0	201	717	700	690	673	663	695	668	296	205	500	490	1	1	59186224	405	-171.00	1.11	12	0.01	-4.00	614.00	835	20230530	-18.08	580	20230816	17.93	835	-18.08	20230530	580	17.93	20230816	835	-18.08	20230530	580	17.93	20230816	0.41	N	101400	500	295 억		448686	N	N	0	N	00	N
82	20231017	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	684	0	3	0.00	135957246	197997	114.57	689	707	680	889	479	684	686.66	0.69	0	39763	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	405	-171.00	1.11	12	0.33	-4.00	614.00	835	20230530	-18.08	580	20230816	17.93	835	-18.08	20230530	580	17.93	20230816	835	-18.08	20230530	580	17.93	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
83	20231017	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	687	3	2	0.44	128908158	187686	108.61	689	707	680	889	479	684	686.83	0.69	0	37497	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	407	-171.75	1.12	12	0.32	-4.00	614.00	835	20230530	-17.72	580	20230816	18.45	835	-17.72	20230530	580	18.45	20230816	835	-17.72	20230530	580	18.45	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
84	20231017	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	1	2	0.15	119226208	173574	100.44	689	707	680	889	479	684	686.89	0.69	0	39985	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	405	-171.25	1.12	12	0.29	-4.00	614.00	835	20230530	-17.96	580	20230816	18.10	835	-17.96	20230530	580	18.10	20230816	835	-17.96	20230530	580	18.10	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
85	20231017	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	1	2	0.15	96637807	140553	81.33	689	707	680	889	479	684	687.55	0.69	0	39021	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	405	-171.25	1.12	12	0.24	-4.00	614.00	835	20230530	-17.96	580	20230816	18.10	835	-17.96	20230530	580	18.10	20230816	835	-17.96	20230530	580	18.10	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
86	20231017	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	689	5	2	0.73	82296052	119619	69.22	689	707	680	889	479	684	687.98	0.69	0	35555	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	408	-172.25	1.12	12	0.20	-4.00	614.00	835	20230530	-17.49	580	20230816	18.79	835	-17.49	20230530	580	18.79	20230816	835	-17.49	20230530	580	18.79	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
87	20231017	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	687	3	2	0.44	79276177	115236	66.68	689	707	680	889	479	684	687.95	0.69	0	35203	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	407	-171.75	1.12	12	0.19	-4.00	614.00	835	20230530	-17.72	580	20230816	18.45	835	-17.72	20230530	580	18.45	20230816	835	-17.72	20230530	580	18.45	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
88	20231017	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	1	2	0.15	56272673	81564	47.20	689	707	682	889	479	684	689.92	0.69	0	24594	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	405	-171.25	1.12	12	0.14	-4.00	614.00	835	20230530	-17.96	580	20230816	18.10	835	-17.96	20230530	580	18.10	20230816	835	-17.96	20230530	580	18.10	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
89	20231017	090637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	16	2	2.34	19050225	27651	16.00	689	707	682	889	479	684	688.95	0.69	0	1613	709	696	690	677	671	693	674	296	205	500	490	1	1	59186224	414	-175.00	1.14	12	0.05	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.39	N	101400	500	295 억		408923	N	N	0	N	00	N
90	20231016	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	684	-20	5	-2.84	118151960	171333	71.80	688	703	684	915	493	704	689.60	0.69	0	12	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	405	-171.00	1.11	12	0.29	-4.00	614.00	835	20230530	-18.08	580	20230816	17.93	835	-18.08	20230530	580	17.93	20230816	835	-18.08	20230530	580	17.93	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
91	20231016	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	696	-8	5	-1.14	79506447	115008	48.20	688	703	684	915	493	704	691.31	0.69	0	-5110	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	412	-174.00	1.13	12	0.19	-4.00	614.00	835	20230530	-16.65	580	20230816	20.00	835	-16.65	20230530	580	20.00	20230816	835	-16.65	20230530	580	20.00	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
92	20231016	140637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	692	-12	5	-1.70	67642848	97784	40.98	688	703	684	915	493	704	691.76	0.69	0	-4147	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	410	-173.00	1.13	12	0.17	-4.00	614.00	835	20230530	-17.13	580	20230816	19.31	835	-17.13	20230530	580	19.31	20230816	835	-17.13	20230530	580	19.31	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
93	20231016	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	690	-14	5	-1.99	57730799	83348	34.93	688	703	684	915	493	704	692.65	0.69	0	-4463	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	408	-172.50	1.12	12	0.14	-4.00	614.00	835	20230530	-17.37	580	20230816	18.97	835	-17.37	20230530	580	18.97	20230816	835	-17.37	20230530	580	18.97	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
94	20231016	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	691	-13	5	-1.85	37533232	53987	22.63	688	703	688	915	493	704	695.23	0.69	0	-2532	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	409	-172.75	1.13	12	0.09	-4.00	614.00	835	20230530	-17.25	580	20230816	19.14	835	-17.25	20230530	580	19.14	20230816	835	-17.25	20230530	580	19.14	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
95	20231016	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	-4	5	-0.57	32212451	46377	19.44	688	703	688	915	493	704	694.58	0.69	0	-1466	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	414	-175.00	1.14	12	0.08	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
96	20231016	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	698	-6	5	-0.85	17482339	25211	10.57	688	702	688	915	493	704	693.44	0.69	0	497	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	413	-174.50	1.14	12	0.04	-4.00	614.00	835	20230530	-16.41	580	20230816	20.34	835	-16.41	20230530	580	20.34	20230816	835	-16.41	20230530	580	20.34	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
97	20231016	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	695	-9	5	-1.28	4287234	6176	2.59	688	700	688	915	493	704	694.18	0.69	0	-413	730	716	700	686	670	709	679	296	211	500	500	1	1	59186224	411	-173.75	1.13	12	0.01	-4.00	614.00	835	20230530	-16.77	580	20230816	19.83	835	-16.77	20230530	580	19.83	20230816	835	-16.77	20230530	580	19.83	20230816	0.38	N	101400	500	295 억		408911	N	N	0	N	00	N
98	20231012	160648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	707	-2	5	-0.28	103532612	147126	30.53	703	714	692	921	497	709	703.70	0.66	0	8598	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	418	-176.75	1.15	12	0.25	-4.00	614.00	835	20230530	-15.33	580	20230816	21.90	835	-15.33	20230530	580	21.90	20230816	835	-15.33	20230530	580	21.90	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
99	20231012	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	712	3	2	0.42	99526365	141469	29.36	703	714	692	921	497	709	703.52	0.66	0	8927	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	421	-178.00	1.16	12	0.24	-4.00	614.00	835	20230530	-14.73	580	20230816	22.76	835	-14.73	20230530	580	22.76	20230816	835	-14.73	20230530	580	22.76	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
100	20231012	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	710	1	2	0.14	90369035	128563	26.68	703	714	692	921	497	709	702.92	0.66	0	9057	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	420	-177.50	1.16	12	0.22	-4.00	614.00	835	20230530	-14.97	580	20230816	22.41	835	-14.97	20230530	580	22.41	20230816	835	-14.97	20230530	580	22.41	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
101	20231012	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	707	-2	5	-0.28	85387210	121524	25.22	703	714	692	921	497	709	702.64	0.66	0	9155	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	418	-176.75	1.15	12	0.21	-4.00	614.00	835	20230530	-15.33	580	20230816	21.90	835	-15.33	20230530	580	21.90	20230816	835	-15.33	20230530	580	21.90	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
102	20231012	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	705	-4	5	-0.56	81572677	116108	24.10	703	714	692	921	497	709	702.56	0.66	0	9291	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	417	-176.25	1.15	12	0.20	-4.00	614.00	835	20230530	-15.57	580	20230816	21.55	835	-15.57	20230530	580	21.55	20230816	835	-15.57	20230530	580	21.55	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
103	20231012	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	702	-7	5	-0.99	74783818	106462	22.09	703	714	692	921	497	709	702.45	0.66	0	7637	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	415	-175.50	1.14	12	0.18	-4.00	614.00	835	20230530	-15.93	580	20230816	21.03	835	-15.93	20230530	580	21.03	20230816	835	-15.93	20230530	580	21.03	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
104	20231012	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	713	4	2	0.56	55625080	79282	16.45	703	714	692	921	497	709	701.61	0.66	0	1084	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	422	-178.25	1.16	12	0.13	-4.00	614.00	835	20230530	-14.61	580	20230816	22.93	835	-14.61	20230530	580	22.93	20230816	835	-14.61	20230530	580	22.93	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
105	20231012	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	695	-14	5	-1.97	14939630	21333	4.43	703	709	692	921	497	709	700.31	0.66	0	119	731	719	708	696	685	726	703	296	212	500	510	1	1	59186224	411	-173.75	1.13	12	0.04	-4.00	614.00	835	20230530	-16.77	580	20230816	19.83	835	-16.77	20230530	580	19.83	20230816	835	-16.77	20230530	580	19.83	20230816	0.26	N	101400	500	295 억		390980	N	N	0	N	00	N
106	20231011	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	709	9	2	1.29	341176766	481755	196.72	700	720	697	910	490	700	708.20	0.58	0	49702	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	420	-177.25	1.15	12	0.81	-4.00	614.00	835	20230530	-15.09	580	20230816	22.24	835	-15.09	20230530	580	22.24	20230816	835	-15.09	20230530	580	22.24	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
107	20231011	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	710	10	2	1.43	325218732	459219	187.52	700	720	697	910	490	700	708.20	0.58	0	50591	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	420	-177.50	1.16	12	0.78	-4.00	614.00	835	20230530	-14.97	580	20230816	22.41	835	-14.97	20230530	580	22.41	20230816	835	-14.97	20230530	580	22.41	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
108	20231011	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	710	10	2	1.43	289246523	408507	166.81	700	720	697	910	490	700	708.06	0.58	0	48965	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	420	-177.50	1.16	12	0.69	-4.00	614.00	835	20230530	-14.97	580	20230816	22.41	835	-14.97	20230530	580	22.41	20230816	835	-14.97	20230530	580	22.41	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
109	20231011	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	710	10	2	1.43	279988640	395462	161.48	700	720	697	910	490	700	708.00	0.58	0	48750	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	420	-177.50	1.16	12	0.67	-4.00	614.00	835	20230530	-14.97	580	20230816	22.41	835	-14.97	20230530	580	22.41	20230816	835	-14.97	20230530	580	22.41	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
110	20231011	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	718	18	2	2.57	263440797	372198	151.98	700	720	697	910	490	700	707.80	0.58	0	47542	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	425	-179.50	1.17	12	0.63	-4.00	614.00	835	20230530	-14.01	580	20230816	23.79	835	-14.01	20230530	580	23.79	20230816	835	-14.01	20230530	580	23.79	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
111	20231011	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	710	10	2	1.43	173914662	246557	100.68	700	713	697	910	490	700	705.37	0.58	0	45028	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	420	-177.50	1.16	12	0.42	-4.00	614.00	835	20230530	-14.97	580	20230816	22.41	835	-14.97	20230530	580	22.41	20230816	835	-14.97	20230530	580	22.41	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
112	20231011	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	703	3	2	0.43	55429734	78943	32.24	700	708	697	910	490	700	702.15	0.58	0	16424	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	416	-175.75	1.14	12	0.13	-4.00	614.00	835	20230530	-15.81	580	20230816	21.21	835	-15.81	20230530	580	21.21	20230816	835	-15.81	20230530	580	21.21	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
113	20231011	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	699	-1	5	-0.14	11216486	16026	6.54	700	700	697	910	490	700	699.89	0.58	0	-543	721	710	699	688	677	711	689	296	210	500	500	1	1	59186224	414	-174.75	1.14	12	0.03	-4.00	614.00	835	20230530	-16.29	580	20230816	20.52	835	-16.29	20230530	580	20.52	20230816	835	-16.29	20230530	580	20.52	20230816	0.26	N	101400	500	295 억		341278	N	N	0	N	00	N
114	20231010	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	0	3	0.00	170773827	244692	94.71	700	710	688	910	490	700	697.91	0.60	0	-6698	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	414	-175.00	1.14	12	0.41	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
115	20231010	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	690	-10	5	-1.43	168401204	241270	93.39	700	710	688	910	490	700	697.98	0.60	0	-6879	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	408	-172.50	1.12	12	0.41	-4.00	614.00	835	20230530	-17.37	580	20230816	18.97	835	-17.37	20230530	580	18.97	20230816	835	-17.37	20230530	580	18.97	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
116	20231010	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	690	-10	5	-1.43	159984622	229158	88.70	700	710	688	910	490	700	698.14	0.60	0	-6381	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	408	-172.50	1.12	12	0.39	-4.00	614.00	835	20230530	-17.37	580	20230816	18.97	835	-17.37	20230530	580	18.97	20230816	835	-17.37	20230530	580	18.97	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
117	20231010	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	698	-2	5	-0.29	99370223	141723	54.85	700	710	695	910	490	700	701.16	0.60	0	-4853	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	413	-174.50	1.14	12	0.24	-4.00	614.00	835	20230530	-16.41	580	20230816	20.34	835	-16.41	20230530	580	20.34	20230816	835	-16.41	20230530	580	20.34	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
118	20231010	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	702	2	2	0.29	77020453	109778	42.49	700	710	695	910	490	700	701.60	0.60	0	-2862	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	415	-175.50	1.14	12	0.19	-4.00	614.00	835	20230530	-15.93	580	20230816	21.03	835	-15.93	20230530	580	21.03	20230816	835	-15.93	20230530	580	21.03	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
119	20231010	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	702	2	2	0.29	67867200	96737	37.44	700	710	695	910	490	700	701.56	0.60	0	-2420	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	415	-175.50	1.14	12	0.16	-4.00	614.00	835	20230530	-15.93	580	20230816	21.03	835	-15.93	20230530	580	21.03	20230816	835	-15.93	20230530	580	21.03	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
120	20231010	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	0	3	0.00	42683341	60706	23.50	700	710	695	910	490	700	703.12	0.60	0	-4384	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	414	-175.00	1.14	12	0.10	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
121	20231010	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	710	10	2	1.43	5975027	8486	3.28	700	710	695	910	490	700	704.11	0.60	0	1513	716	708	700	692	684	712	696	296	210	500	500	1	1	59186224	420	-177.50	1.16	12	0.01	-4.00	614.00	835	20230530	-14.97	580	20230816	22.41	835	-14.97	20230530	580	22.41	20230816	835	-14.97	20230530	580	22.41	20230816	0.26	N	101400	500	295 억		354654	N	N	0	N	00	N
122	20231006	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	3	2	0.43	177908204	254353	118.38	697	708	692	906	488	697	699.45	0.56	0	16051	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	414	-175.00	1.14	12	0.43	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N
123	20231006	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	3	2	0.43	165724050	236941	110.28	697	708	692	906	488	697	699.43	0.56	0	15749	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	414	-175.00	1.14	12	0.40	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N
124	20231006	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	704	7	2	1.00	130765268	186692	86.89	697	708	692	906	488	697	700.43	0.56	0	6345	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	417	-176.00	1.15	12	0.32	-4.00	614.00	835	20230530	-15.69	580	20230816	21.38	835	-15.69	20230530	580	21.38	20230816	835	-15.69	20230530	580	21.38	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N
125	20231006	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	3	2	0.43	106274308	151713	70.61	697	708	692	906	488	697	700.50	0.56	0	4864	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	414	-175.00	1.14	12	0.26	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N
126	20231006	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	703	6	2	0.86	74812701	106659	49.64	697	708	692	906	488	697	701.42	0.56	0	2129	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	416	-175.75	1.14	12	0.18	-4.00	614.00	835	20230530	-15.81	580	20230816	21.21	835	-15.81	20230530	580	21.21	20230816	835	-15.81	20230530	580	21.21	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N
127	20231006	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	3	2	0.43	32633832	46815	21.79	697	707	692	906	488	697	697.08	0.56	0	6465	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	414	-175.00	1.14	12	0.08	-4.00	614.00	835	20230530	-16.17	580	20230816	20.69	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	580	20.69	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N
128	20231006	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	698	1	2	0.14	24065850	34570	16.09	697	707	692	906	488	697	696.15	0.56	0	6362	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	413	-174.50	1.14	12	0.06	-4.00	614.00	835	20230530	-16.41	580	20230816	20.34	835	-16.41	20230530	580	20.34	20230816	835	-16.41	20230530	580	20.34	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N
129	20231006	090602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	701	4	2	0.57	969273	1389	0.65	697	701	697	906	488	697	697.82	0.56	0	-70	708	702	695	689	682	705	692	296	209	500	500	1	1	59186224	415	-175.25	1.14	12	0.00	-4.00	614.00	835	20230530	-16.05	580	20230816	20.86	835	-16.05	20230530	580	20.86	20230816	835	-16.05	20230530	580	20.86	20230816	0.26	N	101400	500	295 억		331924	N	N	0	N	00	N