KissMeData/038060/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	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	-30	5	-2.29	138559228	107966	154.66	1312	1317	1265	1700	916	1308	1283.36	7.48	0	-50488	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	615	3.87	0.62	12	0.22	330.00	2077.00	1810	20230519	-29.39	960	20230103	33.12	1810	-29.39	20230519	960	33.12	20230103	1810	-29.39	20230519	960	33.12	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
3	20231031	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	-30	5	-2.29	123369253	96021	137.55	1312	1317	1266	1700	916	1308	1284.82	7.48	0	-47651	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	615	3.87	0.62	12	0.20	330.00	2077.00	1810	20230519	-29.39	960	20230103	33.12	1810	-29.39	20230519	960	33.12	20230103	1810	-29.39	20230519	960	33.12	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
4	20231031	140453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	-25	5	-1.91	99411831	77221	110.62	1312	1317	1278	1700	916	1308	1287.37	7.48	0	-41468	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	617	3.89	0.62	12	0.16	330.00	2077.00	1810	20230519	-29.12	960	20230103	33.65	1810	-29.12	20230519	960	33.65	20230103	1810	-29.12	20230519	960	33.65	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
5	20231031	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1279	-29	5	-2.22	79976088	62045	88.88	1312	1317	1278	1700	916	1308	1289.00	7.48	0	-39630	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	615	3.88	0.62	12	0.13	330.00	2077.00	1810	20230519	-29.34	960	20230103	33.23	1810	-29.34	20230519	960	33.23	20230103	1810	-29.34	20230519	960	33.23	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
6	20231031	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	-26	5	-1.99	67119238	52001	74.49	1312	1317	1280	1700	916	1308	1290.73	7.48	0	-34399	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	617	3.88	0.62	12	0.11	330.00	2077.00	1810	20230519	-29.17	960	20230103	33.54	1810	-29.17	20230519	960	33.54	20230103	1810	-29.17	20230519	960	33.54	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
7	20231031	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1290	-18	5	-1.38	46102810	35626	51.03	1312	1317	1283	1700	916	1308	1294.08	7.48	0	-25429	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	621	3.91	0.62	12	0.07	330.00	2077.00	1810	20230519	-28.73	960	20230103	34.38	1810	-28.73	20230519	960	34.38	20230103	1810	-28.73	20230519	960	34.38	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
8	20231031	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	-13	5	-0.99	20869952	16043	22.98	1312	1317	1294	1700	916	1308	1300.88	7.48	0	-14669	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	623	3.92	0.62	12	0.03	330.00	2077.00	1810	20230519	-28.45	960	20230103	34.90	1810	-28.45	20230519	960	34.90	20230103	1810	-28.45	20230519	960	34.90	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
9	20231031	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	2	2	0.15	650820	496	0.71	1312	1317	1310	1700	916	1308	1312.14	7.48	0	-172	1330	1319	1312	1301	1294	1315	1297	241	392	500	910	1	1	48103069	630	3.97	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.62	960	20230103	36.46	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	960	36.46	20230103	0.29	N	038060	500	240 억		3599945	N	N	0	N	00	N
10	20231030	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	-4	5	-0.30	91385659	69715	95.81	1314	1323	1305	1705	919	1312	1310.85	7.50	0	625	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	629	3.96	0.63	12	0.14	330.00	2077.00	1810	20230519	-27.73	960	20230103	36.25	1810	-27.73	20230519	960	36.25	20230103	1810	-27.73	20230519	960	36.25	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
11	20231030	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-7	5	-0.53	87618579	66835	91.85	1314	1323	1305	1705	919	1312	1310.97	7.50	0	2734	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	628	3.95	0.63	12	0.14	330.00	2077.00	1810	20230519	-27.90	960	20230103	35.94	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	960	35.94	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
12	20231030	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1308	-4	5	-0.30	74438854	56765	78.01	1314	1323	1305	1705	919	1312	1311.35	7.50	0	1104	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	629	3.96	0.63	12	0.12	330.00	2077.00	1810	20230519	-27.73	960	20230103	36.25	1810	-27.73	20230519	960	36.25	20230103	1810	-27.73	20230519	960	36.25	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
13	20231030	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1314	2	2	0.15	53942432	41108	56.49	1314	1323	1305	1705	919	1312	1312.21	7.50	0	2306	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	632	3.98	0.63	12	0.09	330.00	2077.00	1810	20230519	-27.40	960	20230103	36.88	1810	-27.40	20230519	960	36.88	20230103	1810	-27.40	20230519	960	36.88	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
14	20231030	120430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1312	0	3	0.00	32945900	25074	34.46	1314	1323	1309	1705	919	1312	1313.95	7.50	0	4406	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	631	3.98	0.63	12	0.05	330.00	2077.00	1810	20230519	-27.51	960	20230103	36.67	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	960	36.67	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
15	20231030	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	3	2	0.23	23393813	17793	24.45	1314	1323	1309	1705	919	1312	1314.78	7.50	0	4406	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	633	3.98	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1810	-27.35	20230519	960	36.98	20230103	1810	-27.35	20230519	960	36.98	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
16	20231030	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1318	6	2	0.46	7578878	5768	7.93	1314	1322	1309	1705	919	1312	1313.95	7.50	0	3700	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	634	3.99	0.63	12	0.01	330.00	2077.00	1810	20230519	-27.18	960	20230103	37.29	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	960	37.29	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
17	20231030	090429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	4	2	0.30	5118001	3892	5.35	1314	1316	1314	1705	919	1312	1315.01	7.50	0	3886	1353	1332	1304	1283	1255	1343	1294	241	393	500	910	1	1	48103069	633	3.99	0.63	12	0.01	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.30	N	038060	500	240 억		3606300	N	N	0	N	00	N
18	20231027	160409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1312	2	2	0.15	94874116	72764	123.28	1306	1325	1276	1703	917	1310	1303.86	7.48	0	3563	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	631	3.98	0.63	12	0.15	330.00	2077.00	1810	20230519	-27.51	960	20230103	36.67	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	960	36.67	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
19	20231027	150432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-4	5	-0.31	87955674	67465	114.30	1306	1325	1276	1703	917	1310	1303.72	7.48	0	4115	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	628	3.96	0.63	12	0.14	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
20	20231027	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	-3	5	-0.23	87690884	67262	113.96	1306	1325	1276	1703	917	1310	1303.72	7.48	0	4130	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	629	3.96	0.63	12	0.14	330.00	2077.00	1810	20230519	-27.79	960	20230103	36.15	1810	-27.79	20230519	960	36.15	20230103	1810	-27.79	20230519	960	36.15	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
21	20231027	130425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1309	-1	5	-0.08	83047128	63699	107.92	1306	1325	1276	1703	917	1310	1303.74	7.48	0	3766	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	630	3.97	0.63	12	0.13	330.00	2077.00	1810	20230519	-27.68	960	20230103	36.35	1810	-27.68	20230519	960	36.35	20230103	1810	-27.68	20230519	960	36.35	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
22	20231027	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	10	2	0.76	69467231	53323	90.34	1306	1325	1276	1703	917	1310	1302.76	7.48	0	2267	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	635	4.00	0.64	12	0.11	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
23	20231027	110436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	1	2	0.08	64006504	49186	83.34	1306	1317	1276	1703	917	1310	1301.32	7.48	0	1992	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	631	3.97	0.63	12	0.10	330.00	2077.00	1810	20230519	-27.57	960	20230103	36.56	1810	-27.57	20230519	960	36.56	20230103	1810	-27.57	20230519	960	36.56	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
24	20231027	100431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1294	-16	5	-1.22	46005735	35354	59.90	1306	1317	1276	1703	917	1310	1301.29	7.48	0	-9256	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	622	3.92	0.62	12	0.07	330.00	2077.00	1810	20230519	-28.51	960	20230103	34.79	1810	-28.51	20230519	960	34.79	20230103	1810	-28.51	20230519	960	34.79	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
25	20231027	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	0	3	0.00	2498471	1910	3.24	1306	1317	1306	1703	917	1310	1308.10	7.48	0	1817	1340	1324	1306	1290	1272	1316	1282	241	393	500	910	1	1	48103069	630	3.97	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.62	960	20230103	36.46	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	960	36.46	20230103	0.30	N	038060	500	240 억		3596207	N	N	0	N	00	N
26	20231026	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	-20	5	-1.50	76805066	59022	57.83	1315	1322	1288	1729	931	1330	1301.14	7.53	0	-27933	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	630	3.97	0.63	12	0.12	330.00	2077.00	1810	20230519	-27.62	960	20230103	36.46	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	960	36.46	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
27	20231026	150425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	-23	5	-1.73	68560891	52722	51.66	1315	1322	1288	1729	931	1330	1300.42	7.53	0	-27543	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	629	3.96	0.63	12	0.11	330.00	2077.00	1810	20230519	-27.79	960	20230103	36.15	1810	-27.79	20230519	960	36.15	20230103	1810	-27.79	20230519	960	36.15	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
28	20231026	140426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	-27	5	-2.03	65838766	50635	49.62	1315	1322	1288	1729	931	1330	1300.26	7.53	0	-26747	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	627	3.95	0.63	12	0.11	330.00	2077.00	1810	20230519	-28.01	960	20230103	35.73	1810	-28.01	20230519	960	35.73	20230103	1810	-28.01	20230519	960	35.73	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
29	20231026	130424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-25	5	-1.88	59928399	46103	45.18	1315	1322	1288	1729	931	1330	1299.88	7.53	0	-23358	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	628	3.95	0.63	12	0.10	330.00	2077.00	1810	20230519	-27.90	960	20230103	35.94	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	960	35.94	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
30	20231026	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1300	-30	5	-2.26	52652480	40504	39.69	1315	1322	1288	1729	931	1330	1299.93	7.53	0	-24219	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	625	3.94	0.63	12	0.08	330.00	2077.00	1810	20230519	-28.18	960	20230103	35.42	1810	-28.18	20230519	960	35.42	20230103	1810	-28.18	20230519	960	35.42	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
31	20231026	110428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	-23	5	-1.73	32294219	24841	24.34	1315	1322	1288	1729	931	1330	1300.04	7.53	0	-15472	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	629	3.96	0.63	12	0.05	330.00	2077.00	1810	20230519	-27.79	960	20230103	36.15	1810	-27.79	20230519	960	36.15	20230103	1810	-27.79	20230519	960	36.15	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
32	20231026	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1296	-34	5	-2.56	23987536	18473	18.10	1315	1315	1288	1729	931	1330	1298.52	7.53	0	-12500	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	623	3.93	0.62	12	0.04	330.00	2077.00	1810	20230519	-28.40	960	20230103	35.00	1810	-28.40	20230519	960	35.00	20230103	1810	-28.40	20230519	960	35.00	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
33	20231026	090426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	-26	5	-1.95	615545	470	0.46	1315	1315	1304	1729	931	1330	1309.67	7.53	0	0	1360	1345	1329	1314	1298	1337	1306	241	399	500	930	1	1	48103069	627	3.95	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.96	960	20230103	35.83	1810	-27.96	20230519	960	35.83	20230103	1810	-27.96	20230519	960	35.83	20230103	0.27	N	038060	500	240 억		3624140	N	N	0	N	00	N
34	20231025	160428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1330	-6	5	-0.45	135600510	102053	61.38	1336	1344	1313	1736	936	1336	1328.73	7.54	0	24644	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	640	4.03	0.64	12	0.21	330.00	2077.00	1810	20230519	-26.52	960	20230103	38.54	1810	-26.52	20230519	960	38.54	20230103	1810	-26.52	20230519	960	38.54	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
35	20231025	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1334	-2	5	-0.15	126884871	95460	57.42	1336	1344	1313	1736	936	1336	1329.19	7.54	0	22331	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	642	4.04	0.64	12	0.20	330.00	2077.00	1810	20230519	-26.30	960	20230103	38.96	1810	-26.30	20230519	960	38.96	20230103	1810	-26.30	20230519	960	38.96	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
36	20231025	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	1	2	0.07	91506732	68651	41.29	1336	1344	1317	1736	936	1336	1332.93	7.54	0	18497	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	643	4.05	0.64	12	0.14	330.00	2077.00	1810	20230519	-26.13	960	20230103	39.27	1810	-26.13	20230519	960	39.27	20230103	1810	-26.13	20230519	960	39.27	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
37	20231025	130425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1332	-4	5	-0.30	88922146	66709	40.12	1336	1344	1317	1736	936	1336	1332.99	7.54	0	17738	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	641	4.04	0.64	12	0.14	330.00	2077.00	1810	20230519	-26.41	960	20230103	38.75	1810	-26.41	20230519	960	38.75	20230103	1810	-26.41	20230519	960	38.75	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
38	20231025	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1337	1	2	0.07	85094361	63835	38.40	1336	1344	1317	1736	936	1336	1333.04	7.54	0	19539	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	643	4.05	0.64	12	0.13	330.00	2077.00	1810	20230519	-26.13	960	20230103	39.27	1810	-26.13	20230519	960	39.27	20230103	1810	-26.13	20230519	960	39.27	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
39	20231025	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1338	2	2	0.15	70630270	53041	31.90	1336	1340	1317	1736	936	1336	1331.62	7.54	0	14471	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	644	4.05	0.64	12	0.11	330.00	2077.00	1810	20230519	-26.08	960	20230103	39.38	1810	-26.08	20230519	960	39.38	20230103	1810	-26.08	20230519	960	39.38	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
40	20231025	100425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1335	-1	5	-0.07	60540334	45492	27.36	1336	1340	1317	1736	936	1336	1330.79	7.54	0	9876	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	642	4.05	0.64	12	0.09	330.00	2077.00	1810	20230519	-26.24	960	20230103	39.06	1810	-26.24	20230519	960	39.06	20230103	1810	-26.24	20230519	960	39.06	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
41	20231025	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	0	3	0.00	3177655	2379	1.43	1336	1336	1334	1736	936	1336	1335.71	7.54	0	-367	1416	1376	1313	1273	1210	1396	1293	241	400	500	930	1	1	48103069	643	4.05	0.64	12	0.00	330.00	2077.00	1810	20230519	-26.19	960	20230103	39.17	1810	-26.19	20230519	960	39.17	20230103	1810	-26.19	20230519	960	39.17	20230103	0.29	N	038060	500	240 억		3625847	N	N	0	N	00	N
42	20231024	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	46	2	3.57	215675474	166251	333.33	1328	1353	1250	1677	903	1290	1297.29	7.55	0	-5017	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	643	4.05	0.64	12	0.35	330.00	2077.00	1810	20230519	-26.19	960	20230103	39.17	1810	-26.19	20230519	960	39.17	20230103	1810	-26.19	20230519	960	39.17	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
43	20231024	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	25	2	1.94	206947073	159664	320.12	1328	1353	1250	1677	903	1290	1296.14	7.55	0	-8215	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	633	3.98	0.63	12	0.33	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1810	-27.35	20230519	960	36.98	20230103	1810	-27.35	20230519	960	36.98	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
44	20231024	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	29	2	2.25	153302536	119297	239.19	1328	1333	1250	1677	903	1290	1285.05	7.55	0	-6428	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	634	4.00	0.64	12	0.25	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
45	20231024	130421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	11	2	0.85	120425086	94324	189.12	1328	1328	1250	1677	903	1290	1276.72	7.55	0	-8146	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	626	3.94	0.63	12	0.20	330.00	2077.00	1810	20230519	-28.12	960	20230103	35.52	1810	-28.12	20230519	960	35.52	20230103	1810	-28.12	20230519	960	35.52	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
46	20231024	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1298	8	2	0.62	102327080	80379	161.16	1328	1328	1250	1677	903	1290	1273.06	7.55	0	-15098	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	624	3.93	0.62	12	0.17	330.00	2077.00	1810	20230519	-28.29	960	20230103	35.21	1810	-28.29	20230519	960	35.21	20230103	1810	-28.29	20230519	960	35.21	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
47	20231024	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1265	-25	5	-1.94	94631094	74395	149.16	1328	1328	1250	1677	903	1290	1272.01	7.55	0	-14575	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	609	3.83	0.61	12	0.15	330.00	2077.00	1810	20230519	-30.11	960	20230103	31.77	1810	-30.11	20230519	960	31.77	20230103	1810	-30.11	20230519	960	31.77	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
48	20231024	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	-12	5	-0.93	24197942	18728	37.55	1328	1328	1277	1677	903	1290	1292.07	7.55	0	-14758	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	615	3.87	0.62	12	0.04	330.00	2077.00	1810	20230519	-29.39	960	20230103	33.12	1810	-29.39	20230519	960	33.12	20230103	1810	-29.39	20230519	960	33.12	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
49	20231024	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1328	38	2	2.95	92960	70	0.14	1328	1328	1328	1677	903	1290	1328.00	7.55	0	-10	1357	1323	1305	1271	1253	1314	1262	241	387	500	900	1	1	48103069	639	4.02	0.64	12	0.00	330.00	2077.00	1810	20230519	-26.63	960	20230103	38.33	1810	-26.63	20230519	960	38.33	20230103	1810	-26.63	20230519	960	38.33	20230103	0.34	N	038060	500	240 억		3632967	N	N	0	N	00	N
50	20231023	160413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1290	-15	5	-1.15	64815290	49876	46.43	1339	1339	1287	1696	914	1305	1299.53	7.56	0	-2098	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	621	3.91	0.62	12	0.10	330.00	2077.00	1810	20230519	-28.73	960	20230103	34.38	1810	-28.73	20230519	960	34.38	20230103	1810	-28.73	20230519	960	34.38	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
51	20231023	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1295	-10	5	-0.77	56013889	43068	40.09	1339	1339	1287	1696	914	1305	1300.59	7.56	0	-1534	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	623	3.92	0.62	12	0.09	330.00	2077.00	1810	20230519	-28.45	960	20230103	34.90	1810	-28.45	20230519	960	34.90	20230103	1810	-28.45	20230519	960	34.90	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
52	20231023	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1302	-3	5	-0.23	42230841	32441	30.20	1339	1339	1287	1696	914	1305	1301.77	7.56	0	-1524	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	626	3.95	0.63	12	0.07	330.00	2077.00	1810	20230519	-28.07	960	20230103	35.62	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	960	35.62	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
53	20231023	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1297	-8	5	-0.61	40584282	31182	29.03	1339	1339	1287	1696	914	1305	1301.53	7.56	0	-1380	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	624	3.93	0.62	12	0.06	330.00	2077.00	1810	20230519	-28.34	960	20230103	35.10	1810	-28.34	20230519	960	35.10	20230103	1810	-28.34	20230519	960	35.10	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
54	20231023	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1299	-6	5	-0.46	26967162	20646	19.22	1339	1339	1290	1696	914	1305	1306.17	7.56	0	-1373	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	625	3.94	0.63	12	0.04	330.00	2077.00	1810	20230519	-28.23	960	20230103	35.31	1810	-28.23	20230519	960	35.31	20230103	1810	-28.23	20230519	960	35.31	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
55	20231023	110413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	5	2	0.38	10515330	7983	7.43	1339	1339	1305	1696	914	1305	1317.22	7.56	0	-1686	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	630	3.97	0.63	12	0.02	330.00	2077.00	1810	20230519	-27.62	960	20230103	36.46	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	960	36.46	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
56	20231023	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	10	2	0.77	6478656	4904	4.57	1339	1339	1305	1696	914	1305	1321.10	7.56	0	100	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	633	3.98	0.63	12	0.01	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1810	-27.35	20230519	960	36.98	20230103	1810	-27.35	20230519	960	36.98	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
57	20231023	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1307	2	2	0.15	903423	676	0.63	1339	1339	1305	1696	914	1305	1336.42	7.56	0	-39	1409	1356	1330	1277	1251	1344	1265	241	391	500	910	1	1	48103069	629	3.96	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.79	960	20230103	36.15	1810	-27.79	20230519	960	36.15	20230103	1810	-27.79	20230519	960	36.15	20230103	0.34	N	038060	500	240 억		3635958	N	N	0	N	00	N
58	20231020	160413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	-54	5	-3.97	139819514	105772	253.15	1360	1383	1304	1766	952	1359	1322.94	7.58	0	-11503	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	628	3.95	0.63	12	0.22	330.00	2077.00	1810	20230519	-27.90	960	20230103	35.94	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	960	35.94	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
59	20231020	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	-40	5	-2.94	115137417	86911	208.01	1360	1383	1304	1766	952	1359	1324.77	7.58	0	-5913	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	634	4.00	0.64	12	0.18	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
60	20231020	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1342	-17	5	-1.25	74865758	56534	135.30	1360	1383	1304	1766	952	1359	1324.26	7.58	0	-14198	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	646	4.07	0.65	12	0.12	330.00	2077.00	1810	20230519	-25.86	960	20230103	39.79	1810	-25.86	20230519	960	39.79	20230103	1810	-25.86	20230519	960	39.79	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
61	20231020	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	-19	5	-1.40	73718068	55677	133.25	1360	1383	1304	1766	952	1359	1324.03	7.58	0	-14198	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	645	4.06	0.65	12	0.12	330.00	2077.00	1810	20230519	-25.97	960	20230103	39.58	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	960	39.58	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
62	20231020	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	-44	5	-3.24	62624496	47353	113.33	1360	1383	1304	1766	952	1359	1322.50	7.58	0	-11881	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	633	3.98	0.63	12	0.10	330.00	2077.00	1810	20230519	-27.35	960	20230103	36.98	1810	-27.35	20230519	960	36.98	20230103	1810	-27.35	20230519	960	36.98	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
63	20231020	110415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-53	5	-3.90	57267714	43270	103.56	1360	1383	1304	1766	952	1359	1323.50	7.58	0	-10668	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	628	3.96	0.63	12	0.09	330.00	2077.00	1810	20230519	-27.85	960	20230103	36.04	1810	-27.85	20230519	960	36.04	20230103	1810	-27.85	20230519	960	36.04	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
64	20231020	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1319	-40	5	-2.94	32121122	24036	57.53	1360	1383	1319	1766	952	1359	1336.38	7.58	0	-11527	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	634	4.00	0.64	12	0.05	330.00	2077.00	1810	20230519	-27.13	960	20230103	37.40	1810	-27.13	20230519	960	37.40	20230103	1810	-27.13	20230519	960	37.40	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
65	20231020	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1381	22	2	1.62	688653	506	1.21	1360	1383	1358	1766	952	1359	1360.97	7.58	0	-449	1415	1387	1370	1342	1325	1378	1333	241	407	500	950	1	1	48103069	664	4.18	0.66	12	0.00	330.00	2077.00	1810	20230519	-23.70	960	20230103	43.85	1810	-23.70	20230519	960	43.85	20230103	1810	-23.70	20230519	960	43.85	20230103	0.29	N	038060	500	240 억		3647461	N	N	0	N	00	N
66	20231019	160409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1359	-48	5	-3.41	57053794	41783	29.56	1398	1398	1353	1829	985	1407	1365.48	7.62	0	-17458	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	654	4.12	0.65	12	0.09	330.00	2077.00	1810	20230519	-24.92	960	20230103	41.56	1810	-24.92	20230519	960	41.56	20230103	1810	-24.92	20230519	960	41.56	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
67	20231019	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1358	-49	5	-3.48	48632122	35574	25.17	1398	1398	1355	1829	985	1407	1367.07	7.62	0	-17785	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	653	4.12	0.65	12	0.07	330.00	2077.00	1810	20230519	-24.97	960	20230103	41.46	1810	-24.97	20230519	960	41.46	20230103	1810	-24.97	20230519	960	41.46	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
68	20231019	140409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1363	-44	5	-3.13	45846140	33524	23.72	1398	1398	1355	1829	985	1407	1367.56	7.62	0	-16608	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	656	4.13	0.66	12	0.07	330.00	2077.00	1810	20230519	-24.70	960	20230103	41.98	1810	-24.70	20230519	960	41.98	20230103	1810	-24.70	20230519	960	41.98	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
69	20231019	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1369	-38	5	-2.70	44038577	32195	22.78	1398	1398	1355	1829	985	1407	1367.87	7.62	0	-16136	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	659	4.15	0.66	12	0.07	330.00	2077.00	1810	20230519	-24.36	960	20230103	42.60	1810	-24.36	20230519	960	42.60	20230103	1810	-24.36	20230519	960	42.60	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
70	20231019	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1364	-43	5	-3.06	31905916	23284	16.47	1398	1398	1355	1829	985	1407	1370.29	7.62	0	-10044	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	656	4.13	0.66	12	0.05	330.00	2077.00	1810	20230519	-24.64	960	20230103	42.08	1810	-24.64	20230519	960	42.08	20230103	1810	-24.64	20230519	960	42.08	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
71	20231019	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1386	-21	5	-1.49	26071782	19028	13.46	1398	1398	1355	1829	985	1407	1370.18	7.62	0	-6917	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	667	4.20	0.67	12	0.04	330.00	2077.00	1810	20230519	-23.43	960	20230103	44.38	1810	-23.43	20230519	960	44.38	20230103	1810	-23.43	20230519	960	44.38	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
72	20231019	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1393	-14	5	-1.00	14775326	10828	7.66	1398	1398	1355	1829	985	1407	1364.55	7.62	0	-506	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	670	4.22	0.67	12	0.02	330.00	2077.00	1810	20230519	-23.04	960	20230103	45.10	1810	-23.04	20230519	960	45.10	20230103	1810	-23.04	20230519	960	45.10	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
73	20231019	090410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-32	5	-2.27	731719	525	0.37	1398	1398	1375	1829	985	1407	1393.75	7.62	0	-226	1540	1473	1398	1331	1256	1436	1294	241	422	500	980	1	1	48103069	661	4.17	0.66	12	0.00	330.00	2077.00	1810	20230519	-24.03	960	20230103	43.23	1810	-24.03	20230519	960	43.23	20230103	1810	-24.03	20230519	960	43.23	20230103	0.31	N	038060	500	240 억		3664694	N	N	0	N	00	N
74	20231018	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1407	-56	5	-3.83	199943306	141354	139.53	1465	1465	1323	1901	1025	1463	1414.49	7.67	0	-21782	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	677	4.26	0.68	12	0.29	330.00	2077.00	1810	20230519	-22.27	960	20230103	46.56	1810	-22.27	20230519	960	46.56	20230103	1810	-22.27	20230519	960	46.56	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
75	20231018	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1408	-55	5	-3.76	193879541	137049	135.28	1465	1465	1323	1901	1025	1463	1414.67	7.67	0	-21099	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	677	4.27	0.68	12	0.28	330.00	2077.00	1810	20230519	-22.21	960	20230103	46.67	1810	-22.21	20230519	960	46.67	20230103	1810	-22.21	20230519	960	46.67	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
76	20231018	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1393	-70	5	-4.78	178708972	126213	124.58	1465	1465	1323	1901	1025	1463	1415.93	7.67	0	-20489	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	670	4.22	0.67	12	0.26	330.00	2077.00	1810	20230519	-23.04	960	20230103	45.10	1810	-23.04	20230519	960	45.10	20230103	1810	-23.04	20230519	960	45.10	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
77	20231018	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1419	-44	5	-3.01	79378311	55501	54.78	1465	1465	1414	1901	1025	1463	1430.21	7.67	0	-25130	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	683	4.30	0.68	12	0.12	330.00	2077.00	1810	20230519	-21.60	960	20230103	47.81	1810	-21.60	20230519	960	47.81	20230103	1810	-21.60	20230519	960	47.81	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
78	20231018	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1419	-44	5	-3.01	76719201	53627	52.94	1465	1465	1414	1901	1025	1463	1430.61	7.67	0	-24330	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	683	4.30	0.68	12	0.11	330.00	2077.00	1810	20230519	-21.60	960	20230103	47.81	1810	-21.60	20230519	960	47.81	20230103	1810	-21.60	20230519	960	47.81	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
79	20231018	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1426	-37	5	-2.53	46535310	32385	31.97	1465	1465	1421	1901	1025	1463	1436.94	7.67	0	-11621	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	686	4.32	0.69	12	0.07	330.00	2077.00	1810	20230519	-21.22	960	20230103	48.54	1810	-21.22	20230519	960	48.54	20230103	1810	-21.22	20230519	960	48.54	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
80	20231018	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-38	5	-2.60	42072535	29257	28.88	1465	1465	1421	1901	1025	1463	1438.03	7.67	0	-11375	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	685	4.32	0.69	12	0.06	330.00	2077.00	1810	20230519	-21.27	960	20230103	48.44	1810	-21.27	20230519	960	48.44	20230103	1810	-21.27	20230519	960	48.44	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
81	20231018	090404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	-22	5	-1.50	8037280	5547	5.48	1465	1465	1441	1901	1025	1463	1448.94	7.67	0	-3963	1511	1486	1453	1428	1395	1499	1441	241	438	500	1020	1	1	48103069	693	4.37	0.69	12	0.01	330.00	2077.00	1810	20230519	-20.39	960	20230103	50.10	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	960	50.10	20230103	0.29	N	038060	500	240 억		3690355	N	N	0	N	00	N
82	20231017	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1463	7	2	0.48	147677038	101257	67.84	1456	1478	1420	1892	1020	1456	1458.44	7.66	0	2042	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	704	4.43	0.70	12	0.21	330.00	2077.00	1810	20230519	-19.17	960	20230103	52.40	1810	-19.17	20230519	960	52.40	20230103	1810	-19.17	20230519	960	52.40	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
83	20231017	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1456	0	3	0.00	137112659	94033	63.00	1456	1478	1420	1892	1020	1456	1458.13	7.66	0	2821	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	700	4.41	0.70	12	0.20	330.00	2077.00	1810	20230519	-19.56	960	20230103	51.67	1810	-19.56	20230519	960	51.67	20230103	1810	-19.56	20230519	960	51.67	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
84	20231017	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1457	1	2	0.07	126736980	86901	58.22	1456	1478	1420	1892	1020	1456	1458.41	7.66	0	5844	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	701	4.42	0.70	12	0.18	330.00	2077.00	1810	20230519	-19.50	960	20230103	51.77	1810	-19.50	20230519	960	51.77	20230103	1810	-19.50	20230519	960	51.77	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
85	20231017	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	10	2	0.69	108094127	74132	49.67	1456	1478	1420	1892	1020	1456	1458.13	7.66	0	7276	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	705	4.44	0.71	12	0.15	330.00	2077.00	1810	20230519	-19.01	960	20230103	52.71	1810	-19.01	20230519	960	52.71	20230103	1810	-19.01	20230519	960	52.71	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
86	20231017	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1466	10	2	0.69	99485935	68253	45.73	1456	1478	1420	1892	1020	1456	1457.61	7.66	0	8550	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	705	4.44	0.71	12	0.14	330.00	2077.00	1810	20230519	-19.01	960	20230103	52.71	1810	-19.01	20230519	960	52.71	20230103	1810	-19.01	20230519	960	52.71	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
87	20231017	110402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1468	12	2	0.82	68496556	47056	31.53	1456	1478	1420	1892	1020	1456	1455.64	7.66	0	6918	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	706	4.45	0.71	12	0.10	330.00	2077.00	1810	20230519	-18.90	960	20230103	52.92	1810	-18.90	20230519	960	52.92	20230103	1810	-18.90	20230519	960	52.92	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
88	20231017	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1452	-4	5	-0.27	46120276	31779	21.29	1456	1462	1420	1892	1020	1456	1451.28	7.66	0	3920	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	698	4.40	0.70	12	0.07	330.00	2077.00	1810	20230519	-19.78	960	20230103	51.25	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	960	51.25	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
89	20231017	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1456	0	3	0.00	8150499	5625	3.77	1456	1456	1420	1892	1020	1456	1448.98	7.66	0	-418	1493	1474	1439	1420	1385	1484	1430	241	436	500	1010	1	1	48103069	700	4.41	0.70	12	0.01	330.00	2077.00	1810	20230519	-19.56	960	20230103	51.67	1810	-19.56	20230519	960	51.67	20230103	1810	-19.56	20230519	960	51.67	20230103	0.28	N	038060	500	240 억		3686868	N	N	0	N	00	N
90	20231016	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1456	16	2	1.11	213867259	149152	115.66	1445	1458	1404	1872	1008	1440	1433.81	7.72	0	-27675	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	700	4.41	0.70	12	0.31	330.00	2077.00	1810	20230519	-19.56	960	20230103	51.67	1810	-19.56	20230519	960	51.67	20230103	1810	-19.56	20230519	960	51.67	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
91	20231016	150402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1440	0	3	0.00	202905777	141591	109.80	1445	1453	1404	1872	1008	1440	1433.04	7.72	0	-26706	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	693	4.36	0.69	12	0.29	330.00	2077.00	1810	20230519	-20.44	960	20230103	50.00	1810	-20.44	20230519	960	50.00	20230103	1810	-20.44	20230519	960	50.00	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
92	20231016	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1435	-5	5	-0.35	186743431	130407	101.12	1445	1451	1404	1872	1008	1440	1432.00	7.72	0	-26079	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	690	4.35	0.69	12	0.27	330.00	2077.00	1810	20230519	-20.72	960	20230103	49.48	1810	-20.72	20230519	960	49.48	20230103	1810	-20.72	20230519	960	49.48	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
93	20231016	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1428	-12	5	-0.83	170851482	119332	92.54	1445	1451	1404	1872	1008	1440	1431.73	7.72	0	-24613	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	687	4.33	0.69	12	0.25	330.00	2077.00	1810	20230519	-21.10	960	20230103	48.75	1810	-21.10	20230519	960	48.75	20230103	1810	-21.10	20230519	960	48.75	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
94	20231016	120401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1436	-4	5	-0.28	169667448	118504	91.89	1445	1451	1404	1872	1008	1440	1431.74	7.72	0	-24613	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	691	4.35	0.69	12	0.25	330.00	2077.00	1810	20230519	-20.66	960	20230103	49.58	1810	-20.66	20230519	960	49.58	20230103	1810	-20.66	20230519	960	49.58	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
95	20231016	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1435	-5	5	-0.35	152797966	106827	82.84	1445	1450	1404	1872	1008	1440	1430.33	7.72	0	-22423	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	690	4.35	0.69	12	0.22	330.00	2077.00	1810	20230519	-20.72	960	20230103	49.48	1810	-20.72	20230519	960	49.48	20230103	1810	-20.72	20230519	960	49.48	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
96	20231016	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	-11	5	-0.76	122655791	85872	66.59	1445	1450	1404	1872	1008	1440	1428.36	7.72	0	-19914	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	687	4.33	0.69	12	0.18	330.00	2077.00	1810	20230519	-21.05	960	20230103	48.85	1810	-21.05	20230519	960	48.85	20230103	1810	-21.05	20230519	960	48.85	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
97	20231016	090359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1441	1	2	0.07	10234643	7086	5.49	1445	1450	1422	1872	1008	1440	1444.35	7.72	0	-2416	1520	1480	1401	1361	1282	1500	1381	241	432	500	1000	1	1	48103069	693	4.37	0.69	12	0.01	330.00	2077.00	1810	20230519	-20.39	960	20230103	50.10	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	960	50.10	20230103	0.28	N	038060	500	240 억		3715125	N	N	0	N	00	N
98	20231012	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1360	46	2	3.50	67926536	50408	227.05	1322	1360	1314	1708	920	1314	1347.53	7.80	0	754	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	654	4.12	0.65	12	0.10	330.00	2077.00	1810	20230519	-24.86	960	20230103	41.67	1810	-24.86	20230519	960	41.67	20230103	1810	-24.86	20230519	960	41.67	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
99	20231012	150401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1350	36	2	2.74	58045281	43137	194.30	1322	1360	1314	1708	920	1314	1345.60	7.80	0	1967	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	649	4.09	0.65	12	0.09	330.00	2077.00	1810	20230519	-25.41	960	20230103	40.62	1810	-25.41	20230519	960	40.62	20230103	1810	-25.41	20230519	960	40.62	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
100	20231012	140400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1355	41	2	3.12	55271248	41086	185.06	1322	1360	1314	1708	920	1314	1345.26	7.80	0	3100	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	652	4.11	0.65	12	0.09	330.00	2077.00	1810	20230519	-25.14	960	20230103	41.15	1810	-25.14	20230519	960	41.15	20230103	1810	-25.14	20230519	960	41.15	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
101	20231012	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1355	41	2	3.12	49036721	36489	164.36	1322	1355	1314	1708	920	1314	1343.88	7.80	0	2946	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	652	4.11	0.65	12	0.08	330.00	2077.00	1810	20230519	-25.14	960	20230103	41.15	1810	-25.14	20230519	960	41.15	20230103	1810	-25.14	20230519	960	41.15	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
102	20231012	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1354	40	2	3.04	44051834	32809	147.78	1322	1355	1314	1708	920	1314	1342.68	7.80	0	3021	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	651	4.10	0.65	12	0.07	330.00	2077.00	1810	20230519	-25.19	960	20230103	41.04	1810	-25.19	20230519	960	41.04	20230103	1810	-25.19	20230519	960	41.04	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
103	20231012	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1352	38	2	2.89	41665236	31046	139.84	1322	1352	1314	1708	920	1314	1342.05	7.80	0	3277	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	650	4.10	0.65	12	0.06	330.00	2077.00	1810	20230519	-25.30	960	20230103	40.83	1810	-25.30	20230519	960	40.83	20230103	1810	-25.30	20230519	960	40.83	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
104	20231012	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1345	31	2	2.36	25642461	19178	86.38	1322	1349	1314	1708	920	1314	1337.08	7.80	0	3161	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	647	4.08	0.65	12	0.04	330.00	2077.00	1810	20230519	-25.69	960	20230103	40.10	1810	-25.69	20230519	960	40.10	20230103	1810	-25.69	20230519	960	40.10	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
105	20231012	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1321	7	2	0.53	538909	410	1.85	1322	1322	1314	1708	920	1314	1314.41	7.80	0	-382	1331	1322	1311	1302	1291	1317	1297	241	394	500	910	1	1	48103069	635	4.00	0.64	12	0.00	330.00	2077.00	1810	20230519	-27.02	960	20230103	37.60	1810	-27.02	20230519	960	37.60	20230103	1810	-27.02	20230519	960	37.60	20230103	0.30	N	038060	500	240 억		3753972	N	N	0	N	00	N
106	20231011	160402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1314	34	2	2.66	29145484	22197	28.16	1318	1320	1300	1664	896	1280	1313.04	7.80	0	732	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	632	3.98	0.63	12	0.05	330.00	2077.00	1810	20230519	-27.40	960	20230103	36.88	1810	-27.40	20230519	960	36.88	20230103	1810	-27.40	20230519	960	36.88	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
107	20231011	150401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1316	36	2	2.81	25944433	19762	25.08	1318	1320	1300	1664	896	1280	1312.84	7.80	0	1483	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	633	3.99	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.29	960	20230103	37.08	1810	-27.29	20230519	960	37.08	20230103	1810	-27.29	20230519	960	37.08	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
108	20231011	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	40	2	3.12	24293898	18510	23.49	1318	1320	1300	1664	896	1280	1312.47	7.80	0	2120	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	635	4.00	0.64	12	0.04	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
109	20231011	130359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1313	33	2	2.58	19780028	15082	19.14	1318	1320	1300	1664	896	1280	1311.50	7.80	0	1852	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	632	3.98	0.63	12	0.03	330.00	2077.00	1810	20230519	-27.46	960	20230103	36.77	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	960	36.77	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
110	20231011	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1312	32	2	2.50	18924660	14430	18.31	1318	1320	1300	1664	896	1280	1311.48	7.80	0	1441	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	631	3.98	0.63	12	0.03	330.00	2077.00	1810	20230519	-27.51	960	20230103	36.67	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	960	36.67	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
111	20231011	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	40	2	3.12	14940445	11397	14.46	1318	1320	1300	1664	896	1280	1310.91	7.80	0	2341	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	635	4.00	0.64	12	0.02	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
112	20231011	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1305	25	2	1.95	5496869	4201	5.33	1318	1318	1300	1664	896	1280	1308.47	7.80	0	2486	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	628	3.95	0.63	12	0.01	330.00	2077.00	1810	20230519	-27.90	960	20230103	35.94	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	960	35.94	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
113	20231011	090403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1310	30	2	2.34	146800	112	0.14	1318	1318	1310	1664	896	1280	1310.71	7.80	0	-101	1350	1314	1297	1261	1244	1306	1253	241	384	500	890	1	1	48103069	630	3.97	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.62	960	20230103	36.46	1810	-27.62	20230519	960	36.46	20230103	1810	-27.62	20230519	960	36.46	20230103	0.30	N	038060	500	240 억		3753240	N	N	0	N	00	N
114	20231010	160359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	-38	5	-2.88	103036350	78810	167.28	1320	1333	1280	1713	923	1318	1307.51	7.85	0	-22152	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	616	3.88	0.62	12	0.16	330.00	2077.00	1810	20230519	-29.28	960	20230103	33.33	1810	-29.28	20230519	960	33.33	20230103	1810	-29.28	20230519	960	33.33	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
115	20231010	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1304	-14	5	-1.06	94016458	71778	152.35	1320	1333	1291	1713	923	1318	1309.82	7.85	0	-21645	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	627	3.95	0.63	12	0.15	330.00	2077.00	1810	20230519	-27.96	960	20230103	35.83	1810	-27.96	20230519	960	35.83	20230103	1810	-27.96	20230519	960	35.83	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
116	20231010	140358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	-17	5	-1.29	83064951	63321	134.40	1320	1333	1295	1713	923	1318	1311.81	7.85	0	-17678	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	626	3.94	0.63	12	0.13	330.00	2077.00	1810	20230519	-28.12	960	20230103	35.52	1810	-28.12	20230519	960	35.52	20230103	1810	-28.12	20230519	960	35.52	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
117	20231010	130356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	-17	5	-1.29	74517966	56745	120.44	1320	1333	1296	1713	923	1318	1313.21	7.85	0	-15522	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	626	3.94	0.63	12	0.12	330.00	2077.00	1810	20230519	-28.12	960	20230103	35.52	1810	-28.12	20230519	960	35.52	20230103	1810	-28.12	20230519	960	35.52	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
118	20231010	120358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1323	5	2	0.38	42666198	32372	68.71	1320	1333	1306	1713	923	1318	1318.00	7.85	0	-6704	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	636	4.01	0.64	12	0.07	330.00	2077.00	1810	20230519	-26.91	960	20230103	37.81	1810	-26.91	20230519	960	37.81	20230103	1810	-26.91	20230519	960	37.81	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
119	20231010	110350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1325	7	2	0.53	20141879	15249	32.37	1320	1333	1317	1713	923	1318	1320.87	7.85	0	-3588	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	637	4.02	0.64	12	0.03	330.00	2077.00	1810	20230519	-26.80	960	20230103	38.02	1810	-26.80	20230519	960	38.02	20230103	1810	-26.80	20230519	960	38.02	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
120	20231010	100353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	2	2	0.15	16947454	12836	27.25	1320	1333	1317	1713	923	1318	1320.31	7.85	0	-2307	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	635	4.00	0.64	12	0.03	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
121	20231010	090354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	4	2	0.30	138664	105	0.22	1320	1323	1320	1713	923	1318	1320.61	7.85	0	-62	1388	1353	1324	1289	1260	1338	1274	241	395	500	920	1	1	48103069	636	4.01	0.64	12	0.00	330.00	2077.00	1810	20230519	-26.96	960	20230103	37.71	1810	-26.96	20230519	960	37.71	20230103	1810	-26.96	20230519	960	37.71	20230103	0.29	N	038060	500	240 억		3776886	N	N	0	N	00	N
122	20231006	160357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1318	-16	5	-1.20	62458451	46963	50.98	1344	1359	1295	1734	934	1334	1329.95	7.88	0	-14911	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	634	3.99	0.63	12	0.10	330.00	2077.00	1810	20230519	-27.18	960	20230103	37.29	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	960	37.29	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N
123	20231006	150350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	-14	5	-1.05	58803896	44194	47.97	1344	1359	1295	1734	934	1334	1330.59	7.88	0	-13890	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	635	4.00	0.64	12	0.09	330.00	2077.00	1810	20230519	-27.07	960	20230103	37.50	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	960	37.50	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N
124	20231006	140351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	-12	5	-0.90	56218713	42234	45.84	1344	1359	1295	1734	934	1334	1331.12	7.88	0	-13694	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	636	4.01	0.64	12	0.09	330.00	2077.00	1810	20230519	-26.96	960	20230103	37.71	1810	-26.96	20230519	960	37.71	20230103	1810	-26.96	20230519	960	37.71	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N
125	20231006	130350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1327	-7	5	-0.52	51958608	39021	42.36	1344	1359	1295	1734	934	1334	1331.56	7.88	0	-13832	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	638	4.02	0.64	12	0.08	330.00	2077.00	1810	20230519	-26.69	960	20230103	38.23	1810	-26.69	20230519	960	38.23	20230103	1810	-26.69	20230519	960	38.23	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N
126	20231006	120346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1322	-12	5	-0.90	49704983	37316	40.50	1344	1359	1295	1734	934	1334	1332.00	7.88	0	-14358	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	636	4.01	0.64	12	0.08	330.00	2077.00	1810	20230519	-26.96	960	20230103	37.71	1810	-26.96	20230519	960	37.71	20230103	1810	-26.96	20230519	960	37.71	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N
127	20231006	110344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1349	15	2	1.12	29191764	21984	23.86	1344	1359	1295	1734	934	1334	1327.86	7.88	0	-6798	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	649	4.09	0.65	12	0.05	330.00	2077.00	1810	20230519	-25.47	960	20230103	40.52	1810	-25.47	20230519	960	40.52	20230103	1810	-25.47	20230519	960	40.52	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N
128	20231006	100347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1324	-10	5	-0.75	7460926	5696	6.18	1344	1344	1295	1734	934	1334	1309.85	7.88	0	-638	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	637	4.01	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.85	960	20230103	37.92	1810	-26.85	20230519	960	37.92	20230103	1810	-26.85	20230519	960	37.92	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N
129	20231006	090343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1340	6	2	0.45	1408038	1080	1.17	1344	1344	1295	1734	934	1334	1303.74	7.88	0	-41	1376	1354	1320	1298	1264	1366	1310	241	400	500	930	1	1	48103069	645	4.06	0.65	12	0.00	330.00	2077.00	1810	20230519	-25.97	960	20230103	39.58	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	960	39.58	20230103	0.29	N	038060	500	240 억		3791797	N	N	0	N	00	N