KissMeData/052900/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	160535	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1033	-41	5	-3.82	148017970	141771	178.30	1071	1080	1033	1396	752	1074	1044.20	2.67	0	-22820	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	569	3.94	0.49	12	0.26	262.00	2089.00	1566	20230531	-34.04	1033	20231031	0.00	1566	-34.04	20230531	1033	0.00	20231031	1566	-34.04	20230531	1033	0.00	20231031	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
3	20231031	150541	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1037	-37	5	-3.45	130639949	124960	157.15	1071	1080	1033	1396	752	1074	1045.45	2.67	0	-11382	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	571	3.96	0.50	12	0.23	262.00	2089.00	1566	20230531	-33.78	1033	20231031	0.39	1566	-33.78	20230531	1033	0.39	20231031	1566	-33.78	20230531	1033	0.39	20231031	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
4	20231031	140547	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1038	-36	5	-3.35	88402421	84150	105.83	1071	1080	1033	1396	752	1074	1050.53	2.67	0	-14745	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	572	3.96	0.50	12	0.15	262.00	2089.00	1566	20230531	-33.72	1033	20231031	0.48	1566	-33.72	20230531	1033	0.48	20231031	1566	-33.72	20230531	1033	0.48	20231031	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
5	20231031	130543	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1042	-32	5	-2.98	68951943	65404	82.25	1071	1080	1033	1396	752	1074	1054.25	2.67	0	-12716	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	574	3.98	0.50	12	0.12	262.00	2089.00	1566	20230531	-33.46	1033	20231031	0.87	1566	-33.46	20230531	1033	0.87	20231031	1566	-33.46	20230531	1033	0.87	20231031	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
6	20231031	120539	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1053	-21	5	-1.96	39277996	36909	46.42	1071	1080	1053	1396	752	1074	1064.18	2.67	0	-10041	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	580	4.02	0.50	12	0.07	262.00	2089.00	1566	20230531	-32.76	1053	20231031	0.00	1566	-32.76	20230531	1053	0.00	20231031	1566	-32.76	20230531	1053	0.00	20231031	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
7	20231031	110555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	-6	5	-0.56	18800635	17559	22.08	1071	1080	1063	1396	752	1074	1070.71	2.67	0	-1626	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	589	4.08	0.51	12	0.03	262.00	2089.00	1566	20230531	-31.80	1059	20231030	0.85	1566	-31.80	20230531	1059	0.85	20231030	1566	-31.80	20230531	1059	0.85	20231030	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
8	20231031	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	-2	5	-0.19	17566814	16403	20.63	1071	1080	1063	1396	752	1074	1070.95	2.67	0	-987	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	591	4.09	0.51	12	0.03	262.00	2089.00	1566	20230531	-31.55	1059	20231030	1.23	1566	-31.55	20230531	1059	1.23	20231030	1566	-31.55	20230531	1059	1.23	20231030	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
9	20231031	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	6	2	0.56	5470471	5105	6.42	1071	1080	1071	1396	752	1074	1071.59	2.67	0	1814	1088	1081	1070	1063	1052	1084	1066	276	322	500	730	1	1	55107517	595	4.12	0.52	12	0.01	262.00	2089.00	1566	20230531	-31.03	1059	20231030	1.98	1566	-31.03	20230531	1059	1.98	20231030	1566	-31.03	20230531	1059	1.98	20231030	3.02	N	052900	500	275 억		1469489	N	N	0	N	00	N
10	20231030	160536	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1074	8	2	0.75	84473988	79224	31.90	1065	1077	1059	1385	747	1066	1066.22	2.69	0	-11443	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	592	4.10	0.51	12	0.14	262.00	2089.00	1566	20230531	-31.42	1059	20231030	1.42	1566	-31.42	20230531	1059	1.42	20231030	1566	-31.42	20230531	1059	1.42	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
11	20231030	150524	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1075	9	2	0.84	82632931	77509	31.21	1065	1077	1059	1385	747	1066	1066.11	2.69	0	-11350	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	592	4.10	0.51	12	0.14	262.00	2089.00	1566	20230531	-31.35	1059	20231030	1.51	1566	-31.35	20230531	1059	1.51	20231030	1566	-31.35	20230531	1059	1.51	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
12	20231030	140525	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1071	5	2	0.47	80244561	75276	30.31	1065	1077	1059	1385	747	1066	1066.00	2.69	0	-11971	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	590	4.09	0.51	12	0.14	262.00	2089.00	1566	20230531	-31.61	1059	20231030	1.13	1566	-31.61	20230531	1059	1.13	20231030	1566	-31.61	20230531	1059	1.13	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
13	20231030	130525	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1072	6	2	0.56	74387394	69814	28.12	1065	1076	1059	1385	747	1066	1065.51	2.69	0	-12407	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	591	4.09	0.51	12	0.13	262.00	2089.00	1566	20230531	-31.55	1059	20231030	1.23	1566	-31.55	20230531	1059	1.23	20231030	1566	-31.55	20230531	1059	1.23	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
14	20231030	120520	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1070	4	2	0.38	54693496	51355	20.68	1065	1076	1059	1385	747	1066	1065.01	2.69	0	-17756	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	590	4.08	0.51	12	0.09	262.00	2089.00	1566	20230531	-31.67	1059	20231030	1.04	1566	-31.67	20230531	1059	1.04	20231030	1566	-31.67	20230531	1059	1.04	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
15	20231030	110521	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1074	8	2	0.75	53307678	50065	20.16	1065	1074	1059	1385	747	1066	1064.77	2.69	0	-17752	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	592	4.10	0.51	12	0.09	262.00	2089.00	1566	20230531	-31.42	1059	20231030	1.42	1566	-31.42	20230531	1059	1.42	20231030	1566	-31.42	20230531	1059	1.42	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
16	20231030	100523	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1068	2	2	0.19	50569303	47501	19.13	1065	1070	1059	1385	747	1066	1064.59	2.69	0	-17815	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	589	4.08	0.51	12	0.09	262.00	2089.00	1566	20230531	-31.80	1059	20231030	0.85	1566	-31.80	20230531	1059	0.85	20231030	1566	-31.80	20230531	1059	0.85	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
17	20231030	090518	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1063	-3	5	-0.28	37717686	35426	14.27	1065	1065	1059	1385	747	1066	1064.69	2.69	0	-17800	1118	1092	1079	1053	1040	1085	1046	276	319	500	720	1	1	55107517	586	4.06	0.51	12	0.06	262.00	2089.00	1566	20230531	-32.12	1059	20231030	0.38	1566	-32.12	20230531	1059	0.38	20231030	1566	-32.12	20230531	1059	0.38	20231030	3.01	N	052900	500	275 억		1481553	N	N	0	N	00	N
18	20231027	160451	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1066	-41	5	-3.70	263955640	245822	217.77	1096	1105	1066	1439	775	1107	1074.18	2.68	0	2400	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	587	4.07	0.51	12	0.45	262.00	2089.00	1566	20230531	-31.93	1066	20231027	0.00	1566	-31.93	20230531	1066	0.00	20231027	1566	-31.93	20230531	1066	0.00	20231027	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
19	20231027	150520	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1077	-30	5	-2.71	129938223	120329	106.60	1096	1105	1070	1439	775	1107	1079.86	2.68	0	-13639	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	594	4.11	0.52	12	0.22	262.00	2089.00	1566	20230531	-31.23	1070	20231027	0.65	1566	-31.23	20230531	1070	0.65	20231027	1566	-31.23	20230531	1070	0.65	20231027	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
20	20231027	140518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1089	-18	5	-1.63	61035158	56183	49.77	1096	1105	1080	1439	775	1107	1086.36	2.68	0	-15502	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	600	4.16	0.52	12	0.10	262.00	2089.00	1566	20230531	-30.46	1070	20231026	1.78	1566	-30.46	20230531	1070	1.78	20231026	1566	-30.46	20230531	1070	1.78	20231026	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
21	20231027	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	-19	5	-1.72	36506206	33534	29.71	1096	1105	1082	1439	775	1107	1088.63	2.68	0	-13524	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	600	4.15	0.52	12	0.06	262.00	2089.00	1566	20230531	-30.52	1070	20231026	1.68	1566	-30.52	20230531	1070	1.68	20231026	1566	-30.52	20230531	1070	1.68	20231026	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
22	20231027	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-11	5	-0.99	24745120	22733	20.14	1096	1105	1082	1439	775	1107	1088.51	2.68	0	-10837	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	604	4.18	0.52	12	0.04	262.00	2089.00	1566	20230531	-30.01	1070	20231026	2.43	1566	-30.01	20230531	1070	2.43	20231026	1566	-30.01	20230531	1070	2.43	20231026	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
23	20231027	110526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-11	5	-0.99	21942597	20175	17.87	1096	1105	1082	1439	775	1107	1087.61	2.68	0	-9594	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	604	4.18	0.52	12	0.04	262.00	2089.00	1566	20230531	-30.01	1070	20231026	2.43	1566	-30.01	20230531	1070	2.43	20231026	1566	-30.01	20230531	1070	2.43	20231026	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
24	20231027	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	-19	5	-1.72	16564902	15241	13.50	1096	1104	1082	1439	775	1107	1086.86	2.68	0	-9025	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	600	4.15	0.52	12	0.03	262.00	2089.00	1566	20230531	-30.52	1070	20231026	1.68	1566	-30.52	20230531	1070	1.68	20231026	1566	-30.52	20230531	1070	1.68	20231026	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
25	20231027	090516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	-9	5	-0.81	649036	590	0.52	1096	1104	1095	1439	775	1107	1100.06	2.68	0	-354	1137	1122	1096	1081	1055	1109	1068	276	332	500	750	1	1	55107517	605	4.19	0.53	12	0.00	262.00	2089.00	1566	20230531	-29.89	1070	20231026	2.62	1566	-29.89	20230531	1070	2.62	20231026	1566	-29.89	20230531	1070	2.62	20231026	2.98	N	052900	500	275 억		1479159	N	N	0	N	00	N
26	20231026	160512	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1107	-7	5	-0.63	121983250	112811	89.96	1111	1111	1070	1448	780	1114	1081.31	2.75	0	-37467	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	610	4.23	0.53	12	0.20	262.00	2089.00	1566	20230531	-29.31	1070	20231026	3.46	1566	-29.31	20230531	1070	3.46	20231026	1566	-29.31	20230531	1070	3.46	20231026	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
27	20231026	150512	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1076	-38	5	-3.41	114854163	106270	84.74	1111	1111	1070	1448	780	1114	1080.78	2.75	0	-35596	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	593	4.11	0.52	12	0.19	262.00	2089.00	1566	20230531	-31.29	1070	20231026	0.56	1566	-31.29	20230531	1070	0.56	20231026	1566	-31.29	20230531	1070	0.56	20231026	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
28	20231026	140513	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1073	-41	5	-3.68	92049743	85005	67.79	1111	1111	1073	1448	780	1114	1082.87	2.75	0	-27040	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	591	4.10	0.51	12	0.15	262.00	2089.00	1566	20230531	-31.48	1073	20231026	0.00	1566	-31.48	20230531	1073	0.00	20231026	1566	-31.48	20230531	1073	0.00	20231026	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
29	20231026	130511	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1079	-35	5	-3.14	73224927	67514	53.84	1111	1111	1075	1448	780	1114	1084.59	2.75	0	-24573	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	595	4.12	0.52	12	0.12	262.00	2089.00	1566	20230531	-31.10	1075	20231026	0.37	1566	-31.10	20230531	1075	0.37	20231026	1566	-31.10	20230531	1075	0.37	20231026	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
30	20231026	120511	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1080	-34	5	-3.05	67285088	61998	49.44	1111	1111	1075	1448	780	1114	1085.28	2.75	0	-23296	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	595	4.12	0.52	12	0.11	262.00	2089.00	1566	20230531	-31.03	1075	20231026	0.47	1566	-31.03	20230531	1075	0.47	20231026	1566	-31.03	20230531	1075	0.47	20231026	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
31	20231026	110516	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1090	-24	5	-2.15	54184282	49877	39.77	1111	1111	1075	1448	780	1114	1086.36	2.75	0	-18966	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	601	4.16	0.52	12	0.09	262.00	2089.00	1566	20230531	-30.40	1075	20231026	1.40	1566	-30.40	20230531	1075	1.40	20231026	1566	-30.40	20230531	1075	1.40	20231026	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
32	20231026	100515	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1084	-30	5	-2.69	47199433	43467	34.66	1111	1111	1075	1448	780	1114	1085.87	2.75	0	-17886	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	597	4.14	0.52	12	0.08	262.00	2089.00	1566	20230531	-30.78	1075	20231026	0.84	1566	-30.78	20230531	1075	0.84	20231026	1566	-30.78	20230531	1075	0.84	20231026	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
33	20231026	090513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	-16	5	-1.44	8834961	8054	6.42	1111	1111	1090	1448	780	1114	1096.97	2.75	0	-684	1138	1125	1115	1102	1092	1121	1098	276	334	500	750	1	1	55107517	605	4.19	0.53	12	0.01	262.00	2089.00	1566	20230531	-29.89	1082	20231024	1.48	1566	-29.89	20230531	1082	1.48	20231024	1566	-29.89	20230531	1082	1.48	20231024	2.98	N	052900	500	275 억		1517634	N	N	0	N	00	N
34	20231025	160515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	-9	5	-0.80	139890537	125263	194.41	1125	1128	1105	1459	787	1123	1116.77	2.72	0	18118	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	614	4.25	0.53	12	0.23	262.00	2089.00	1566	20230531	-28.86	1082	20231024	2.96	1566	-28.86	20230531	1082	2.96	20231024	1566	-28.86	20230531	1082	2.96	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
35	20231025	150514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	-10	5	-0.89	137091148	122746	190.50	1125	1128	1105	1459	787	1123	1116.87	2.72	0	18522	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	613	4.25	0.53	12	0.22	262.00	2089.00	1566	20230531	-28.93	1082	20231024	2.87	1566	-28.93	20230531	1082	2.87	20231024	1566	-28.93	20230531	1082	2.87	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
36	20231025	140511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	-10	5	-0.89	129811680	116172	180.30	1125	1128	1107	1459	787	1123	1117.41	2.72	0	17501	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	613	4.25	0.53	12	0.21	262.00	2089.00	1566	20230531	-28.93	1082	20231024	2.87	1566	-28.93	20230531	1082	2.87	20231024	1566	-28.93	20230531	1082	2.87	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
37	20231025	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-6	5	-0.53	107889829	96419	149.64	1125	1128	1113	1459	787	1123	1118.97	2.72	0	22071	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	616	4.26	0.53	12	0.17	262.00	2089.00	1566	20230531	-28.67	1082	20231024	3.23	1566	-28.67	20230531	1082	3.23	20231024	1566	-28.67	20230531	1082	3.23	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
38	20231025	120511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	2	2	0.18	91208565	81478	126.45	1125	1128	1117	1459	787	1123	1119.43	2.72	0	21409	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	620	4.29	0.54	12	0.15	262.00	2089.00	1566	20230531	-28.16	1082	20231024	3.97	1566	-28.16	20230531	1082	3.97	20231024	1566	-28.16	20230531	1082	3.97	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
39	20231025	110512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-1	5	-0.09	10725761	9561	14.84	1125	1128	1117	1459	787	1123	1121.82	2.72	0	-5101	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	618	4.28	0.54	12	0.02	262.00	2089.00	1566	20230531	-28.35	1082	20231024	3.70	1566	-28.35	20230531	1082	3.70	20231024	1566	-28.35	20230531	1082	3.70	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
40	20231025	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-1	5	-0.09	7346867	6544	10.16	1125	1128	1117	1459	787	1123	1122.69	2.72	0	-4967	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	618	4.28	0.54	12	0.01	262.00	2089.00	1566	20230531	-28.35	1082	20231024	3.70	1566	-28.35	20230531	1082	3.70	20231024	1566	-28.35	20230531	1082	3.70	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
41	20231025	090509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	2	2	0.18	3321223	2955	4.59	1125	1125	1120	1459	787	1123	1123.93	2.72	0	-2238	1150	1136	1109	1095	1068	1143	1102	276	336	500	760	1	1	55107517	620	4.29	0.54	12	0.01	262.00	2089.00	1566	20230531	-28.16	1082	20231024	3.97	1566	-28.16	20230531	1082	3.97	20231024	1566	-28.16	20230531	1082	3.97	20231024	3.01	N	052900	500	275 억		1499517	N	N	0	N	00	N
42	20231024	160501	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1123	21	2	1.91	71162671	64433	57.99	1100	1123	1082	1432	772	1102	1104.42	2.74	0	-12637	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	619	4.29	0.54	12	0.12	262.00	2089.00	1566	20230531	-28.29	1082	20231024	3.79	1566	-28.29	20230531	1082	3.79	20231024	1566	-28.29	20230531	1082	3.79	20231024	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
43	20231024	150509	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1114	12	2	1.09	56878175	51649	46.48	1100	1120	1082	1432	772	1102	1101.24	2.74	0	-11233	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	614	4.25	0.53	12	0.09	262.00	2089.00	1566	20230531	-28.86	1082	20231024	2.96	1566	-28.86	20230531	1082	2.96	20231024	1566	-28.86	20230531	1082	2.96	20231024	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
44	20231024	140459	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1103	1	2	0.09	45687634	41578	37.42	1100	1113	1082	1432	772	1102	1098.84	2.74	0	-14526	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	608	4.21	0.53	12	0.08	262.00	2089.00	1566	20230531	-29.57	1082	20231024	1.94	1566	-29.57	20230531	1082	1.94	20231024	1566	-29.57	20230531	1082	1.94	20231024	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
45	20231024	130506	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1097	-5	5	-0.45	39648916	36094	32.49	1100	1113	1082	1432	772	1102	1098.49	2.74	0	-15428	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	605	4.19	0.53	12	0.07	262.00	2089.00	1566	20230531	-29.95	1082	20231024	1.39	1566	-29.95	20230531	1082	1.39	20231024	1566	-29.95	20230531	1082	1.39	20231024	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
46	20231024	120510	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1100	-2	5	-0.18	37309370	33960	30.56	1100	1113	1082	1432	772	1102	1098.63	2.74	0	-15070	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	606	4.20	0.53	12	0.06	262.00	2089.00	1566	20230531	-29.76	1082	20231024	1.66	1566	-29.76	20230531	1082	1.66	20231024	1566	-29.76	20230531	1082	1.66	20231024	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
47	20231024	110506	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1090	-12	5	-1.09	32487086	29543	26.59	1100	1113	1082	1432	772	1102	1099.65	2.74	0	-17536	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	601	4.16	0.52	12	0.05	262.00	2089.00	1566	20230531	-30.40	1082	20231024	0.74	1566	-30.40	20230531	1082	0.74	20231024	1566	-30.40	20230531	1082	0.74	20231024	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
48	20231024	100501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-2	5	-0.18	23049875	20890	18.80	1100	1113	1100	1432	772	1102	1103.39	2.74	0	-11154	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	606	4.20	0.53	12	0.04	262.00	2089.00	1566	20230531	-29.76	1089	20231020	1.01	1566	-29.76	20230531	1089	1.01	20231020	1566	-29.76	20230531	1089	1.01	20231020	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
49	20231024	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	8	2	0.73	890124	809	0.73	1100	1110	1100	1432	772	1102	1100.28	2.74	0	0	1134	1118	1104	1088	1074	1126	1096	276	330	500	740	1	1	55107517	612	4.24	0.53	12	0.00	262.00	2089.00	1566	20230531	-29.12	1089	20231020	1.93	1566	-29.12	20230531	1089	1.93	20231020	1566	-29.12	20230531	1089	1.93	20231020	3.06	N	052900	500	275 억		1512155	N	N	0	N	00	N
50	20231023	160458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1102	-18	5	-1.61	121232977	110316	72.90	1100	1120	1090	1456	784	1120	1098.90	2.77	0	-13573	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	607	4.21	0.53	12	0.20	262.00	2089.00	1566	20230531	-29.63	1089	20231020	1.19	1566	-29.63	20230531	1089	1.19	20231020	1566	-29.63	20230531	1089	1.19	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
51	20231023	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1099	-21	5	-1.88	105840557	96298	63.63	1100	1120	1090	1456	784	1120	1099.09	2.77	0	-12145	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	606	4.19	0.53	12	0.17	262.00	2089.00	1566	20230531	-29.82	1089	20231020	0.92	1566	-29.82	20230531	1089	0.92	20231020	1566	-29.82	20230531	1089	0.92	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
52	20231023	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1094	-26	5	-2.32	90756597	82491	54.51	1100	1120	1090	1456	784	1120	1100.20	2.77	0	-7415	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	603	4.18	0.52	12	0.15	262.00	2089.00	1566	20230531	-30.14	1089	20231020	0.46	1566	-30.14	20230531	1089	0.46	20231020	1566	-30.14	20230531	1089	0.46	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
53	20231023	130502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1097	-23	5	-2.05	62346749	56507	37.34	1100	1120	1090	1456	784	1120	1103.35	2.77	0	-5652	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	605	4.19	0.53	12	0.10	262.00	2089.00	1566	20230531	-29.95	1089	20231020	0.73	1566	-29.95	20230531	1089	0.73	20231020	1566	-29.95	20230531	1089	0.73	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
54	20231023	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	-16	5	-1.43	39241877	35492	23.45	1100	1120	1090	1456	784	1120	1105.65	2.77	0	-5615	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	608	4.21	0.53	12	0.06	262.00	2089.00	1566	20230531	-29.50	1089	20231020	1.38	1566	-29.50	20230531	1089	1.38	20231020	1566	-29.50	20230531	1089	1.38	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
55	20231023	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1109	-11	5	-0.98	33557098	30356	20.06	1100	1120	1090	1456	784	1120	1105.45	2.77	0	-3889	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	611	4.23	0.53	12	0.06	262.00	2089.00	1566	20230531	-29.18	1089	20231020	1.84	1566	-29.18	20230531	1089	1.84	20231020	1566	-29.18	20230531	1089	1.84	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
56	20231023	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	-8	5	-0.71	23710194	21479	14.19	1100	1120	1090	1456	784	1120	1103.88	2.77	0	162	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	613	4.24	0.53	12	0.04	262.00	2089.00	1566	20230531	-28.99	1089	20231020	2.11	1566	-28.99	20230531	1089	2.11	20231020	1566	-28.99	20230531	1089	2.11	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
57	20231023	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	-15	5	-1.34	11938641	10850	7.17	1100	1105	1090	1456	784	1120	1100.34	2.77	0	920	1142	1131	1110	1099	1078	1136	1104	276	336	500	760	1	1	55107517	609	4.22	0.53	12	0.02	262.00	2089.00	1566	20230531	-29.44	1089	20231020	1.47	1566	-29.44	20230531	1089	1.47	20231020	1566	-29.44	20230531	1089	1.47	20231020	3.00	N	052900	500	275 억		1525731	N	N	0	N	00	N
58	20231020	160457	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1120	-1	5	-0.09	166823576	151329	34.78	1119	1121	1089	1457	785	1121	1102.38	2.83	0	-35616	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	617	4.27	0.54	12	0.27	262.00	2089.00	1566	20230531	-28.48	1089	20231020	2.85	1566	-28.48	20230531	1089	2.85	20231020	1566	-28.48	20230531	1089	2.85	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
59	20231020	150457	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1115	-6	5	-0.54	147899119	134302	30.87	1119	1121	1089	1457	785	1121	1101.24	2.83	0	-32271	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	614	4.26	0.53	12	0.24	262.00	2089.00	1566	20230531	-28.80	1089	20231020	2.39	1566	-28.80	20230531	1089	2.39	20231020	1566	-28.80	20230531	1089	2.39	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
60	20231020	140459	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1119	-2	5	-0.18	126827265	115408	26.52	1119	1121	1089	1457	785	1121	1098.95	2.83	0	-31398	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	617	4.27	0.54	12	0.21	262.00	2089.00	1566	20230531	-28.54	1089	20231020	2.75	1566	-28.54	20230531	1089	2.75	20231020	1566	-28.54	20230531	1089	2.75	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
61	20231020	130447	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1107	-14	5	-1.25	105521888	96332	22.14	1119	1121	1089	1457	785	1121	1095.40	2.83	0	-20636	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	610	4.23	0.53	12	0.17	262.00	2089.00	1566	20230531	-29.31	1089	20231020	1.65	1566	-29.31	20230531	1089	1.65	20231020	1566	-29.31	20230531	1089	1.65	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
62	20231020	120454	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1099	-22	5	-1.96	100509640	91782	21.09	1119	1121	1089	1457	785	1121	1095.09	2.83	0	-19934	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	606	4.19	0.53	12	0.17	262.00	2089.00	1566	20230531	-29.82	1089	20231020	0.92	1566	-29.82	20230531	1089	0.92	20231020	1566	-29.82	20230531	1089	0.92	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
63	20231020	110459	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1096	-25	5	-2.23	90842471	82941	19.06	1119	1121	1089	1457	785	1121	1095.27	2.83	0	-25492	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	604	4.18	0.52	12	0.15	262.00	2089.00	1566	20230531	-30.01	1089	20231020	0.64	1566	-30.01	20230531	1089	0.64	20231020	1566	-30.01	20230531	1089	0.64	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
64	20231020	100454	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1099	-22	5	-1.96	62181286	56731	13.04	1119	1121	1089	1457	785	1121	1096.07	2.83	0	-23336	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	606	4.19	0.53	12	0.10	262.00	2089.00	1566	20230531	-29.82	1089	20231020	0.92	1566	-29.82	20230531	1089	0.92	20231020	1566	-29.82	20230531	1089	0.92	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
65	20231020	090456	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1108	-13	5	-1.16	2050125	1849	0.42	1119	1119	1107	1457	785	1121	1108.78	2.83	0	-713	1198	1159	1133	1094	1068	1146	1081	276	336	500	760	1	1	55107517	611	4.23	0.53	12	0.00	262.00	2089.00	1566	20230531	-29.25	1107	20231020	0.09	1566	-29.25	20230531	1107	0.09	20231020	1566	-29.25	20230531	1107	0.09	20231020	2.99	N	052900	500	275 억		1561320	N	N	0	N	00	N
66	20231019	160452	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1121	-54	5	-4.60	488964713	434487	210.95	1172	1172	1107	1527	823	1175	1125.39	2.94	0	-33098	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	618	4.28	0.54	12	0.79	262.00	2089.00	1566	20230531	-28.42	1107	20231019	1.26	1566	-28.42	20230531	1107	1.26	20231019	1566	-28.42	20230531	1107	1.26	20231019	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
67	20231019	150451	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1115	-60	5	-5.11	468268935	415950	201.95	1172	1172	1107	1527	823	1175	1125.78	2.94	0	-31291	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	614	4.26	0.53	12	0.75	262.00	2089.00	1566	20230531	-28.80	1107	20231019	0.72	1566	-28.80	20230531	1107	0.72	20231019	1566	-28.80	20230531	1107	0.72	20231019	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
68	20231019	140453	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1117	-58	5	-4.94	405942519	359919	174.75	1172	1172	1117	1527	823	1175	1127.87	2.94	0	-8830	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	616	4.26	0.53	12	0.65	262.00	2089.00	1566	20230531	-28.67	1117	20231019	0.00	1566	-28.67	20230531	1117	0.00	20231019	1566	-28.67	20230531	1117	0.00	20231019	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
69	20231019	130449	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1125	-50	5	-4.26	302745999	267745	129.99	1172	1172	1121	1527	823	1175	1130.73	2.94	0	-2769	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	620	4.29	0.54	12	0.49	262.00	2089.00	1566	20230531	-28.16	1121	20231019	0.36	1566	-28.16	20230531	1121	0.36	20231019	1566	-28.16	20230531	1121	0.36	20231019	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
70	20231019	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1139	-36	5	-3.06	86026028	75294	36.56	1172	1172	1134	1527	823	1175	1142.53	2.94	0	-22710	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	628	4.35	0.55	12	0.14	262.00	2089.00	1566	20230531	-27.27	1125	20230103	1.24	1566	-27.27	20230531	1125	1.24	20230103	1566	-27.27	20230531	1125	1.24	20230103	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
71	20231019	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1141	-34	5	-2.89	49331452	43038	20.90	1172	1172	1139	1527	823	1175	1146.23	2.94	0	-13010	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	629	4.35	0.55	12	0.08	262.00	2089.00	1566	20230531	-27.14	1125	20230103	1.42	1566	-27.14	20230531	1125	1.42	20230103	1566	-27.14	20230531	1125	1.42	20230103	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
72	20231019	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	-21	5	-1.79	37024616	32275	15.67	1172	1172	1139	1527	823	1175	1147.16	2.94	0	-10737	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	636	4.40	0.55	12	0.06	262.00	2089.00	1566	20230531	-26.31	1125	20230103	2.58	1566	-26.31	20230531	1125	2.58	20230103	1566	-26.31	20230531	1125	2.58	20230103	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
73	20231019	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	-20	5	-1.70	4106468	3530	1.71	1172	1172	1155	1527	823	1175	1163.31	2.94	0	-1777	1193	1184	1175	1166	1157	1179	1161	276	352	500	790	1	1	55107517	636	4.41	0.55	12	0.01	262.00	2089.00	1566	20230531	-26.25	1125	20230103	2.67	1566	-26.25	20230531	1125	2.67	20230103	1566	-26.25	20230531	1125	2.67	20230103	2.97	N	052900	500	275 억		1620057	N	N	0	N	00	N
74	20231018	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	-2	5	-0.17	241402793	205916	298.89	1177	1184	1166	1530	824	1177	1172.34	2.87	0	36060	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	648	4.48	0.56	12	0.37	262.00	2089.00	1566	20230531	-24.97	1125	20230103	4.44	1566	-24.97	20230531	1125	4.44	20230103	1566	-24.97	20230531	1125	4.44	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
75	20231018	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	-8	5	-0.68	239105081	203956	296.04	1177	1184	1166	1530	824	1177	1172.34	2.87	0	36063	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	644	4.46	0.56	12	0.37	262.00	2089.00	1566	20230531	-25.35	1125	20230103	3.91	1566	-25.35	20230531	1125	3.91	20230103	1566	-25.35	20230531	1125	3.91	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
76	20231018	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-10	5	-0.85	216262285	184385	267.64	1177	1184	1166	1530	824	1177	1172.88	2.87	0	38713	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	643	4.45	0.56	12	0.33	262.00	2089.00	1566	20230531	-25.48	1125	20230103	3.73	1566	-25.48	20230531	1125	3.73	20230103	1566	-25.48	20230531	1125	3.73	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
77	20231018	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	0	3	0.00	201520502	171771	249.33	1177	1184	1169	1530	824	1177	1173.19	2.87	0	44446	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	649	4.49	0.56	12	0.31	262.00	2089.00	1566	20230531	-24.84	1125	20230103	4.62	1566	-24.84	20230531	1125	4.62	20230103	1566	-24.84	20230531	1125	4.62	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
78	20231018	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1178	1	2	0.08	176437734	150356	218.24	1177	1184	1170	1530	824	1177	1173.47	2.87	0	49743	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	649	4.50	0.56	12	0.27	262.00	2089.00	1566	20230531	-24.78	1125	20230103	4.71	1566	-24.78	20230531	1125	4.71	20230103	1566	-24.78	20230531	1125	4.71	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
79	20231018	110446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1176	-1	5	-0.08	133461649	113686	165.02	1177	1184	1172	1530	824	1177	1173.95	2.87	0	43146	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	648	4.49	0.56	12	0.21	262.00	2089.00	1566	20230531	-24.90	1125	20230103	4.53	1566	-24.90	20230531	1125	4.53	20230103	1566	-24.90	20230531	1125	4.53	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
80	20231018	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	6	2	0.51	20987680	17788	25.82	1177	1184	1173	1530	824	1177	1179.88	2.87	0	3013	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	652	4.52	0.57	12	0.03	262.00	2089.00	1566	20230531	-24.46	1125	20230103	5.16	1566	-24.46	20230531	1125	5.16	20230103	1566	-24.46	20230531	1125	5.16	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
81	20231018	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1173	-4	5	-0.34	1859431	1583	2.30	1177	1177	1173	1530	824	1177	1174.62	2.87	0	54	1195	1186	1176	1167	1157	1190	1171	276	353	500	800	1	1	55107517	646	4.48	0.56	12	0.00	262.00	2089.00	1566	20230531	-25.10	1125	20230103	4.27	1566	-25.10	20230531	1125	4.27	20230103	1566	-25.10	20230531	1125	4.27	20230103	2.95	N	052900	500	275 억		1583990	N	N	0	N	00	N
82	20231017	160449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1177	-1	5	-0.08	81091461	68893	65.96	1166	1185	1166	1531	825	1178	1177.08	2.90	0	-7374	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	649	4.49	0.56	12	0.13	262.00	2089.00	1566	20230531	-24.84	1125	20230103	4.62	1566	-24.84	20230531	1125	4.62	20230103	1566	-24.84	20230531	1125	4.62	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
83	20231017	150448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1180	2	2	0.17	51705065	43909	42.04	1166	1185	1166	1531	825	1178	1177.55	2.90	0	-5704	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	650	4.50	0.56	12	0.08	262.00	2089.00	1566	20230531	-24.65	1125	20230103	4.89	1566	-24.65	20230531	1125	4.89	20230103	1566	-24.65	20230531	1125	4.89	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
84	20231017	140450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1182	4	2	0.34	41236265	35046	33.56	1166	1185	1166	1531	825	1178	1176.63	2.90	0	-4740	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	651	4.51	0.57	12	0.06	262.00	2089.00	1566	20230531	-24.52	1125	20230103	5.07	1566	-24.52	20230531	1125	5.07	20230103	1566	-24.52	20230531	1125	5.07	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
85	20231017	130447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1182	4	2	0.34	22307595	18919	18.11	1166	1185	1166	1531	825	1178	1179.11	2.90	0	-4812	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	651	4.51	0.57	12	0.03	262.00	2089.00	1566	20230531	-24.52	1125	20230103	5.07	1566	-24.52	20230531	1125	5.07	20230103	1566	-24.52	20230531	1125	5.07	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
86	20231017	120449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1183	5	2	0.42	16233295	13783	13.20	1166	1184	1166	1531	825	1178	1177.78	2.90	0	-4054	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	652	4.52	0.57	12	0.03	262.00	2089.00	1566	20230531	-24.46	1125	20230103	5.16	1566	-24.46	20230531	1125	5.16	20230103	1566	-24.46	20230531	1125	5.16	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
87	20231017	110444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1182	4	2	0.34	13579632	11535	11.04	1166	1184	1166	1531	825	1178	1177.25	2.90	0	-3927	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	651	4.51	0.57	12	0.02	262.00	2089.00	1566	20230531	-24.52	1125	20230103	5.07	1566	-24.52	20230531	1125	5.07	20230103	1566	-24.52	20230531	1125	5.07	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
88	20231017	100442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1183	5	2	0.42	13197699	11212	10.74	1166	1184	1166	1531	825	1178	1177.10	2.90	0	-3722	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	652	4.52	0.57	12	0.02	262.00	2089.00	1566	20230531	-24.46	1125	20230103	5.16	1566	-24.46	20230531	1125	5.16	20230103	1566	-24.46	20230531	1125	5.16	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
89	20231017	090445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1177	-1	5	-0.08	2118274	1816	1.74	1166	1177	1166	1531	825	1178	1166.45	2.90	0	528	1199	1188	1171	1160	1143	1180	1152	276	353	500	800	1	1	55107517	649	4.49	0.56	12	0.00	262.00	2089.00	1566	20230531	-24.84	1125	20230103	4.62	1566	-24.84	20230531	1125	4.62	20230103	1566	-24.84	20230531	1125	4.62	20230103	2.92	N	052900	500	275 억		1596137	N	N	0	N	00	N
90	20231016	160444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1178	-8	5	-0.67	121472679	104441	102.54	1179	1182	1154	1541	831	1186	1163.05	2.96	0	-30363	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	649	4.50	0.56	12	0.19	262.00	2089.00	1566	20230531	-24.78	1125	20230103	4.71	1566	-24.78	20230531	1125	4.71	20230103	1566	-24.78	20230531	1125	4.71	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
91	20231016	150444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1162	-24	5	-2.02	115911497	99659	97.85	1179	1182	1154	1541	831	1186	1163.08	2.96	0	-30149	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	640	4.44	0.56	12	0.18	262.00	2089.00	1566	20230531	-25.80	1125	20230103	3.29	1566	-25.80	20230531	1125	3.29	20230103	1566	-25.80	20230531	1125	3.29	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
92	20231016	140443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1162	-24	5	-2.02	103414086	88886	87.27	1179	1182	1154	1541	831	1186	1163.45	2.96	0	-30218	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	640	4.44	0.56	12	0.16	262.00	2089.00	1566	20230531	-25.80	1125	20230103	3.29	1566	-25.80	20230531	1125	3.29	20230103	1566	-25.80	20230531	1125	3.29	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
93	20231016	130443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1158	-28	5	-2.36	75644560	64875	63.70	1179	1182	1157	1541	831	1186	1166.00	2.96	0	-22240	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	638	4.42	0.55	12	0.12	262.00	2089.00	1566	20230531	-26.05	1125	20230103	2.93	1566	-26.05	20230531	1125	2.93	20230103	1566	-26.05	20230531	1125	2.93	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
94	20231016	120442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1161	-25	5	-2.11	53961244	46177	45.34	1179	1182	1160	1541	831	1186	1168.57	2.96	0	-13598	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	640	4.43	0.56	12	0.08	262.00	2089.00	1566	20230531	-25.86	1125	20230103	3.20	1566	-25.86	20230531	1125	3.20	20230103	1566	-25.86	20230531	1125	3.20	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
95	20231016	110441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1172	-14	5	-1.18	15795037	13427	13.18	1179	1182	1172	1541	831	1186	1176.36	2.96	0	-8657	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	646	4.47	0.56	12	0.02	262.00	2089.00	1566	20230531	-25.16	1125	20230103	4.18	1566	-25.16	20230531	1125	4.18	20230103	1566	-25.16	20230531	1125	4.18	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
96	20231016	100437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1175	-11	5	-0.93	10513188	8930	8.77	1179	1182	1173	1541	831	1186	1177.29	2.96	0	-5896	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	648	4.48	0.56	12	0.02	262.00	2089.00	1566	20230531	-24.97	1125	20230103	4.44	1566	-24.97	20230531	1125	4.44	20230103	1566	-24.97	20230531	1125	4.44	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
97	20231016	090440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1176	-10	5	-0.84	4588438	3895	3.82	1179	1180	1176	1541	831	1186	1178.03	2.96	0	-3473	1196	1190	1182	1176	1168	1187	1173	276	355	500	800	1	1	55107517	648	4.49	0.56	12	0.01	262.00	2089.00	1566	20230531	-24.90	1125	20230103	4.53	1566	-24.90	20230531	1125	4.53	20230103	1566	-24.90	20230531	1125	4.53	20230103	2.91	N	052900	500	275 억		1632706	N	N	0	N	00	N
98	20231012	160451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1187	12	2	1.02	112721431	95389	92.15	1175	1195	1175	1527	823	1175	1181.70	2.91	0	23676	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	654	4.53	0.57	12	0.17	262.00	2089.00	1566	20230531	-24.20	1125	20230103	5.51	1566	-24.20	20230531	1125	5.51	20230103	1566	-24.20	20230531	1125	5.51	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
99	20231012	150443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1184	9	2	0.77	104619172	88555	85.55	1175	1195	1175	1527	823	1175	1181.40	2.91	0	24062	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	652	4.52	0.57	12	0.16	262.00	2089.00	1566	20230531	-24.39	1125	20230103	5.24	1566	-24.39	20230531	1125	5.24	20230103	1566	-24.39	20230531	1125	5.24	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
100	20231012	140441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1185	10	2	0.85	101954686	86302	83.37	1175	1195	1175	1527	823	1175	1181.37	2.91	0	23333	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	653	4.52	0.57	12	0.16	262.00	2089.00	1566	20230531	-24.33	1125	20230103	5.33	1566	-24.33	20230531	1125	5.33	20230103	1566	-24.33	20230531	1125	5.33	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
101	20231012	130442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1179	4	2	0.34	86211646	72950	70.47	1175	1195	1175	1527	823	1175	1181.79	2.91	0	19857	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	650	4.50	0.56	12	0.13	262.00	2089.00	1566	20230531	-24.71	1125	20230103	4.80	1566	-24.71	20230531	1125	4.80	20230103	1566	-24.71	20230531	1125	4.80	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
102	20231012	120450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1186	11	2	0.94	46730923	39483	38.14	1175	1195	1175	1527	823	1175	1183.57	2.91	0	10368	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	654	4.53	0.57	12	0.07	262.00	2089.00	1566	20230531	-24.27	1125	20230103	5.42	1566	-24.27	20230531	1125	5.42	20230103	1566	-24.27	20230531	1125	5.42	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
103	20231012	110447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1188	13	2	1.11	35140597	29676	28.67	1175	1195	1175	1527	823	1175	1184.14	2.91	0	9904	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	655	4.53	0.57	12	0.05	262.00	2089.00	1566	20230531	-24.14	1125	20230103	5.60	1566	-24.14	20230531	1125	5.60	20230103	1566	-24.14	20230531	1125	5.60	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
104	20231012	100445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1186	11	2	0.94	30710799	25943	25.06	1175	1189	1175	1527	823	1175	1183.78	2.91	0	9974	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	654	4.53	0.57	12	0.05	262.00	2089.00	1566	20230531	-24.27	1125	20230103	5.42	1566	-24.27	20230531	1125	5.42	20230103	1566	-24.27	20230531	1125	5.42	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
105	20231012	090448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1182	7	2	0.60	2492453	2117	2.05	1175	1183	1175	1527	823	1175	1177.35	2.91	0	1287	1197	1186	1169	1158	1141	1191	1163	276	352	500	790	1	1	55107517	651	4.51	0.57	12	0.00	262.00	2089.00	1566	20230531	-24.52	1125	20230103	5.07	1566	-24.52	20230531	1125	5.07	20230103	1566	-24.52	20230531	1125	5.07	20230103	2.91	N	052900	500	275 억		1604161	N	N	0	N	00	N
106	20231011	160443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1175	23	2	2.00	120948215	103423	48.77	1152	1180	1152	1497	807	1152	1169.45	2.84	0	37338	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	648	4.48	0.56	12	0.19	262.00	2089.00	1566	20230531	-24.97	1125	20230103	4.44	1566	-24.97	20230531	1125	4.44	20230103	1566	-24.97	20230531	1125	4.44	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
107	20231011	150443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1174	22	2	1.91	109812614	93926	44.30	1152	1180	1152	1497	807	1152	1169.14	2.84	0	35865	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	647	4.48	0.56	12	0.17	262.00	2089.00	1566	20230531	-25.03	1125	20230103	4.36	1566	-25.03	20230531	1125	4.36	20230103	1566	-25.03	20230531	1125	4.36	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
108	20231011	140449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1175	23	2	2.00	105152653	89948	42.42	1152	1180	1152	1497	807	1152	1169.04	2.84	0	35958	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	648	4.48	0.56	12	0.16	262.00	2089.00	1566	20230531	-24.97	1125	20230103	4.44	1566	-24.97	20230531	1125	4.44	20230103	1566	-24.97	20230531	1125	4.44	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
109	20231011	130440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1176	24	2	2.08	78576388	67264	31.72	1152	1180	1152	1497	807	1152	1168.18	2.84	0	23264	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	648	4.49	0.56	12	0.12	262.00	2089.00	1566	20230531	-24.90	1125	20230103	4.53	1566	-24.90	20230531	1125	4.53	20230103	1566	-24.90	20230531	1125	4.53	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
110	20231011	120450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1179	27	2	2.34	75671995	64785	30.55	1152	1180	1152	1497	807	1152	1168.05	2.84	0	22960	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	650	4.50	0.56	12	0.12	262.00	2089.00	1566	20230531	-24.71	1125	20230103	4.80	1566	-24.71	20230531	1125	4.80	20230103	1566	-24.71	20230531	1125	4.80	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
111	20231011	110445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1179	27	2	2.34	45885228	39339	18.55	1152	1179	1152	1497	807	1152	1166.41	2.84	0	6125	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	650	4.50	0.56	12	0.07	262.00	2089.00	1566	20230531	-24.71	1125	20230103	4.80	1566	-24.71	20230531	1125	4.80	20230103	1566	-24.71	20230531	1125	4.80	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
112	20231011	100441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1174	22	2	1.91	29780825	25611	12.08	1152	1177	1152	1497	807	1152	1162.81	2.84	0	2809	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	647	4.48	0.56	12	0.05	262.00	2089.00	1566	20230531	-25.03	1125	20230103	4.36	1566	-25.03	20230531	1125	4.36	20230103	1566	-25.03	20230531	1125	4.36	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
113	20231011	090445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1160	8	2	0.69	8911687	7728	3.64	1152	1160	1152	1497	807	1152	1153.17	2.84	0	77	1202	1177	1160	1135	1118	1168	1126	276	345	500	780	1	1	55107517	639	4.43	0.56	12	0.01	262.00	2089.00	1566	20230531	-25.93	1125	20230103	3.11	1566	-25.93	20230531	1125	3.11	20230103	1566	-25.93	20230531	1125	3.11	20230103	2.89	N	052900	500	275 억		1566941	N	N	0	N	00	N
114	20231010	160439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1152	-27	5	-2.29	247694051	212001	92.51	1179	1185	1143	1532	826	1179	1168.46	2.84	0	1865	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	635	4.40	0.55	12	0.38	262.00	2089.00	1566	20230531	-26.44	1125	20230103	2.40	1566	-26.44	20230531	1125	2.40	20230103	1566	-26.44	20230531	1125	2.40	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
115	20231010	150439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1147	-32	5	-2.71	218991606	186951	81.58	1179	1185	1144	1532	826	1179	1171.39	2.84	0	2767	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	632	4.38	0.55	12	0.34	262.00	2089.00	1566	20230531	-26.76	1125	20230103	1.96	1566	-26.76	20230531	1125	1.96	20230103	1566	-26.76	20230531	1125	1.96	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
116	20231010	140440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1159	-20	5	-1.70	184454499	156959	68.49	1179	1185	1159	1532	826	1179	1175.18	2.84	0	15316	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	639	4.42	0.55	12	0.28	262.00	2089.00	1566	20230531	-25.99	1125	20230103	3.02	1566	-25.99	20230531	1125	3.02	20230103	1566	-25.99	20230531	1125	3.02	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
117	20231010	130437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1174	-5	5	-0.42	152410166	129434	56.48	1179	1185	1168	1532	826	1179	1177.51	2.84	0	39775	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	647	4.48	0.56	12	0.23	262.00	2089.00	1566	20230531	-25.03	1125	20230103	4.36	1566	-25.03	20230531	1125	4.36	20230103	1566	-25.03	20230531	1125	4.36	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
118	20231010	120438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1179	0	3	0.00	129897754	110230	48.10	1179	1185	1174	1532	826	1179	1178.42	2.84	0	38470	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	650	4.50	0.56	12	0.20	262.00	2089.00	1566	20230531	-24.71	1125	20230103	4.80	1566	-24.71	20230531	1125	4.80	20230103	1566	-24.71	20230531	1125	4.80	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
119	20231010	110429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1178	-1	5	-0.08	110001529	93341	40.73	1179	1185	1174	1532	826	1179	1178.49	2.84	0	37529	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	649	4.50	0.56	12	0.17	262.00	2089.00	1566	20230531	-24.78	1125	20230103	4.71	1566	-24.78	20230531	1125	4.71	20230103	1566	-24.78	20230531	1125	4.71	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
120	20231010	100433	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1176	-3	5	-0.25	80057517	67889	29.62	1179	1185	1174	1532	826	1179	1179.24	2.84	0	32154	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	648	4.49	0.56	12	0.12	262.00	2089.00	1566	20230531	-24.90	1125	20230103	4.53	1566	-24.90	20230531	1125	4.53	20230103	1566	-24.90	20230531	1125	4.53	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
121	20231010	090432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1182	3	2	0.25	12635395	10731	4.68	1179	1185	1174	1532	826	1179	1177.47	2.84	0	-73	1217	1198	1185	1166	1153	1191	1159	276	353	500	800	1	1	55107517	651	4.51	0.57	12	0.02	262.00	2089.00	1566	20230531	-24.52	1125	20230103	5.07	1566	-24.52	20230531	1125	5.07	20230103	1566	-24.52	20230531	1125	5.07	20230103	2.91	N	052900	500	275 억		1565076	N	N	0	N	00	N
122	20231006	160437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1179	-16	5	-1.34	262904582	222930	99.64	1204	1204	1172	1553	837	1195	1179.31	2.83	0	6937	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	650	4.50	0.56	12	0.40	262.00	2089.00	1566	20230531	-24.71	1125	20230103	4.80	1566	-24.71	20230531	1125	4.80	20230103	1566	-24.71	20230531	1125	4.80	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N
123	20231006	150429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1177	-18	5	-1.51	247723305	210039	93.88	1204	1204	1172	1553	837	1195	1179.42	2.83	0	8335	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	649	4.49	0.56	12	0.38	262.00	2089.00	1566	20230531	-24.84	1125	20230103	4.62	1566	-24.84	20230531	1125	4.62	20230103	1566	-24.84	20230531	1125	4.62	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N
124	20231006	140429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1181	-14	5	-1.17	198308572	167934	75.06	1204	1204	1173	1553	837	1195	1180.87	2.83	0	15168	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	651	4.51	0.57	12	0.30	262.00	2089.00	1566	20230531	-24.58	1125	20230103	4.98	1566	-24.58	20230531	1125	4.98	20230103	1566	-24.58	20230531	1125	4.98	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N
125	20231006	130427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1184	-11	5	-0.92	150435103	127291	56.89	1204	1204	1178	1553	837	1195	1181.82	2.83	0	20337	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	652	4.52	0.57	12	0.23	262.00	2089.00	1566	20230531	-24.39	1125	20230103	5.24	1566	-24.39	20230531	1125	5.24	20230103	1566	-24.39	20230531	1125	5.24	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N
126	20231006	120424	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1182	-13	5	-1.09	124511644	105309	47.07	1204	1204	1178	1553	837	1195	1182.35	2.83	0	22696	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	651	4.51	0.57	12	0.19	262.00	2089.00	1566	20230531	-24.52	1125	20230103	5.07	1566	-24.52	20230531	1125	5.07	20230103	1566	-24.52	20230531	1125	5.07	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N
127	20231006	110422	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1184	-11	5	-0.92	112194671	94866	42.40	1204	1204	1178	1553	837	1195	1182.66	2.83	0	23027	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	652	4.52	0.57	12	0.17	262.00	2089.00	1566	20230531	-24.39	1125	20230103	5.24	1566	-24.39	20230531	1125	5.24	20230103	1566	-24.39	20230531	1125	5.24	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N
128	20231006	100425	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1189	-6	5	-0.50	65417122	55266	24.70	1204	1204	1182	1553	837	1195	1183.68	2.83	0	23659	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	655	4.54	0.57	12	0.10	262.00	2089.00	1566	20230531	-24.07	1125	20230103	5.69	1566	-24.07	20230531	1125	5.69	20230103	1566	-24.07	20230531	1125	5.69	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N
129	20231006	090422	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	8	2	0.67	1648188	1369	0.61	1204	1204	1203	1553	837	1195	1203.94	2.83	0	-88	1228	1211	1188	1171	1148	1220	1180	276	358	500	810	1	1	55107517	663	4.59	0.58	12	0.00	262.00	2089.00	1566	20230531	-23.18	1125	20230103	6.93	1566	-23.18	20230531	1125	6.93	20230103	1566	-23.18	20230531	1125	6.93	20230103	2.97	N	052900	500	275 억		1558139	N	N	0	N	00	N