KissMeData/036170/price/prices-20230901.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	20230927	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	925	33	2	3.70	64310144	72612	68.94	878	925	878	1159	625	892	885.67	4.67	0	-14381	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	568	13.41	0.50	12	0.12	69.00	1865.00	1541	20230612	-39.97	825	20230327	12.12	1541	-39.97	20230612	825	12.12	20230327	1541	-39.97	20230612	825	12.12	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
3	20230927	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	891	-1	5	-0.11	57796032	65337	62.03	878	893	878	1159	625	892	884.58	4.67	0	-14231	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	547	12.91	0.48	12	0.11	69.00	1865.00	1541	20230612	-42.18	825	20230327	8.00	1541	-42.18	20230612	825	8.00	20230327	1541	-42.18	20230612	825	8.00	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
4	20230927	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	887	-5	5	-0.56	45869084	51898	49.27	878	892	878	1159	625	892	883.83	4.67	0	-17869	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	544	12.86	0.48	12	0.08	69.00	1865.00	1541	20230612	-42.44	825	20230327	7.52	1541	-42.44	20230612	825	7.52	20230327	1541	-42.44	20230612	825	7.52	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
5	20230927	130425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	886	-6	5	-0.67	41217457	46645	44.29	878	892	878	1159	625	892	883.64	4.67	0	-16796	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	544	12.84	0.48	12	0.08	69.00	1865.00	1541	20230612	-42.50	825	20230327	7.39	1541	-42.50	20230612	825	7.39	20230327	1541	-42.50	20230612	825	7.39	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
6	20230927	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	882	-10	5	-1.12	35235987	39884	37.87	878	892	878	1159	625	892	883.46	4.67	0	-13967	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	541	12.78	0.47	12	0.06	69.00	1865.00	1541	20230612	-42.76	825	20230327	6.91	1541	-42.76	20230612	825	6.91	20230327	1541	-42.76	20230612	825	6.91	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
7	20230927	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	890	-2	5	-0.22	23189776	26252	24.92	878	892	878	1159	625	892	883.35	4.67	0	-10261	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	546	12.90	0.48	12	0.04	69.00	1865.00	1541	20230612	-42.25	825	20230327	7.88	1541	-42.25	20230612	825	7.88	20230327	1541	-42.25	20230612	825	7.88	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
8	20230927	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	884	-8	5	-0.90	18640056	21122	20.05	878	892	878	1159	625	892	882.49	4.67	0	-6979	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	542	12.81	0.47	12	0.03	69.00	1865.00	1541	20230612	-42.63	825	20230327	7.15	1541	-42.63	20230612	825	7.15	20230327	1541	-42.63	20230612	825	7.15	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
9	20230927	090431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	879	-13	5	-1.46	6165457	7017	6.66	878	892	878	1159	625	892	878.65	4.67	0	1688	910	901	891	882	872	905	886	614	267	1000	580	1	1	61365626	539	12.74	0.47	12	0.01	69.00	1865.00	1541	20230612	-42.96	825	20230327	6.55	1541	-42.96	20230612	825	6.55	20230327	1541	-42.96	20230612	825	6.55	20230327	0.78	N	036170	1000	613 억		2863707	N	N	0	N	00	N
10	20230926	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	892	2	2	0.22	93349010	105315	67.28	890	900	881	1157	623	890	886.36	4.73	0	-39287	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	547	12.93	0.48	12	0.17	69.00	1865.00	1541	20230612	-42.12	825	20230327	8.12	1541	-42.12	20230612	825	8.12	20230327	1541	-42.12	20230612	825	8.12	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
11	20230926	150426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	884	-6	5	-0.67	82997273	93601	59.79	890	900	881	1157	623	890	886.71	4.73	0	-40188	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	542	12.81	0.47	12	0.15	69.00	1865.00	1541	20230612	-42.63	825	20230327	7.15	1541	-42.63	20230612	825	7.15	20230327	1541	-42.63	20230612	825	7.15	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
12	20230926	140420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	888	-2	5	-0.22	73010386	82333	52.59	890	900	881	1157	623	890	886.77	4.73	0	-39041	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	545	12.87	0.48	12	0.13	69.00	1865.00	1541	20230612	-42.38	825	20230327	7.64	1541	-42.38	20230612	825	7.64	20230327	1541	-42.38	20230612	825	7.64	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
13	20230926	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	886	-4	5	-0.45	53620748	60407	38.59	890	900	881	1157	623	890	887.66	4.73	0	-26696	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	544	12.84	0.48	12	0.10	69.00	1865.00	1541	20230612	-42.50	825	20230327	7.39	1541	-42.50	20230612	825	7.39	20230327	1541	-42.50	20230612	825	7.39	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
14	20230926	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	884	-6	5	-0.67	49583906	55840	35.67	890	900	881	1157	623	890	887.96	4.73	0	-24637	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	542	12.81	0.47	12	0.09	69.00	1865.00	1541	20230612	-42.63	825	20230327	7.15	1541	-42.63	20230612	825	7.15	20230327	1541	-42.63	20230612	825	7.15	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
15	20230926	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	884	-6	5	-0.67	40017504	45017	28.76	890	900	883	1157	623	890	888.94	4.73	0	-19075	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	542	12.81	0.47	12	0.07	69.00	1865.00	1541	20230612	-42.63	825	20230327	7.15	1541	-42.63	20230612	825	7.15	20230327	1541	-42.63	20230612	825	7.15	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
16	20230926	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	889	-1	5	-0.11	21469648	24088	15.39	890	900	885	1157	623	890	891.30	4.73	0	-11633	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	546	12.88	0.48	12	0.04	69.00	1865.00	1541	20230612	-42.31	825	20230327	7.76	1541	-42.31	20230612	825	7.76	20230327	1541	-42.31	20230612	825	7.76	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
17	20230926	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	893	3	2	0.34	3699409	4154	2.65	890	895	889	1157	623	890	890.57	4.73	0	337	942	916	902	876	862	909	869	614	267	1000	580	1	1	61365626	548	12.94	0.48	12	0.01	69.00	1865.00	1541	20230612	-42.05	825	20230327	8.24	1541	-42.05	20230612	825	8.24	20230327	1541	-42.05	20230612	825	8.24	20230327	0.78	N	036170	1000	613 억		2902994	N	N	0	N	00	N
18	20230925	160423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	890	-22	5	-2.41	139761072	155508	154.83	928	928	888	1185	639	912	898.75	4.78	0	-28216	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	546	12.90	0.48	12	0.25	69.00	1865.00	1541	20230612	-42.25	825	20230327	7.88	1541	-42.25	20230612	825	7.88	20230327	1541	-42.25	20230612	825	7.88	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
19	20230925	150425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	890	-22	5	-2.41	125970823	140011	139.40	928	928	890	1185	639	912	899.72	4.78	0	-27970	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	546	12.90	0.48	12	0.23	69.00	1865.00	1541	20230612	-42.25	825	20230327	7.88	1541	-42.25	20230612	825	7.88	20230327	1541	-42.25	20230612	825	7.88	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
20	20230925	140418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	899	-13	5	-1.43	81082869	89719	89.33	928	928	896	1185	639	912	903.74	4.78	0	-20235	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	552	13.03	0.48	12	0.15	69.00	1865.00	1541	20230612	-41.66	825	20230327	8.97	1541	-41.66	20230612	825	8.97	20230327	1541	-41.66	20230612	825	8.97	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
21	20230925	130419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	899	-13	5	-1.43	78142759	86446	86.07	928	928	896	1185	639	912	903.95	4.78	0	-17153	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	552	13.03	0.48	12	0.14	69.00	1865.00	1541	20230612	-41.66	825	20230327	8.97	1541	-41.66	20230612	825	8.97	20230327	1541	-41.66	20230612	825	8.97	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
22	20230925	120424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	898	-14	5	-1.54	73195447	80938	80.59	928	928	896	1185	639	912	904.34	4.78	0	-16457	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	551	13.01	0.48	12	0.13	69.00	1865.00	1541	20230612	-41.73	825	20230327	8.85	1541	-41.73	20230612	825	8.85	20230327	1541	-41.73	20230612	825	8.85	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
23	20230925	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	896	-16	5	-1.75	64090917	70808	70.50	928	928	896	1185	639	912	905.14	4.78	0	-19057	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	550	12.99	0.48	12	0.12	69.00	1865.00	1541	20230612	-41.86	825	20230327	8.61	1541	-41.86	20230612	825	8.61	20230327	1541	-41.86	20230612	825	8.61	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
24	20230925	100421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	905	-7	5	-0.77	28812859	31619	31.48	928	928	903	1185	639	912	911.25	4.78	0	-4864	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	555	13.12	0.49	12	0.05	69.00	1865.00	1541	20230612	-41.27	825	20230327	9.70	1541	-41.27	20230612	825	9.70	20230327	1541	-41.27	20230612	825	9.70	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
25	20230925	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	917	5	2	0.55	2979513	3224	3.21	928	928	912	1185	639	912	924.17	4.78	0	-1283	936	923	913	900	890	919	896	614	273	1000	600	1	1	61365626	563	13.29	0.49	12	0.01	69.00	1865.00	1541	20230612	-40.49	825	20230327	11.15	1541	-40.49	20230612	825	11.15	20230327	1541	-40.49	20230612	825	11.15	20230327	0.80	N	036170	1000	613 억		2931210	N	N	0	N	00	N
26	20230922	160434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	912	-9	5	-0.98	91761781	100422	37.00	917	926	903	1197	645	921	913.77	4.81	0	-21519	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	560	13.22	0.49	12	0.16	69.00	1865.00	1541	20230612	-40.82	825	20230327	10.55	1541	-40.82	20230612	825	10.55	20230327	1541	-40.82	20230612	825	10.55	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
27	20230922	150431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	911	-10	5	-1.09	82789100	90572	33.37	917	926	903	1197	645	921	914.07	4.81	0	-20481	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	559	13.20	0.49	12	0.15	69.00	1865.00	1541	20230612	-40.88	825	20230327	10.42	1541	-40.88	20230612	825	10.42	20230327	1541	-40.88	20230612	825	10.42	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
28	20230922	140432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	914	-7	5	-0.76	67712889	74042	27.28	917	926	903	1197	645	921	914.52	4.81	0	-16356	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	561	13.25	0.49	12	0.12	69.00	1865.00	1541	20230612	-40.69	825	20230327	10.79	1541	-40.69	20230612	825	10.79	20230327	1541	-40.69	20230612	825	10.79	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
29	20230922	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	920	-1	5	-0.11	60986855	66674	24.56	917	926	903	1197	645	921	914.70	4.81	0	-13615	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	565	13.33	0.49	12	0.11	69.00	1865.00	1541	20230612	-40.30	825	20230327	11.52	1541	-40.30	20230612	825	11.52	20230327	1541	-40.30	20230612	825	11.52	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
30	20230922	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	923	2	2	0.22	53170076	58131	21.42	917	926	903	1197	645	921	914.66	4.81	0	-12498	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	566	13.38	0.49	12	0.09	69.00	1865.00	1541	20230612	-40.10	825	20230327	11.88	1541	-40.10	20230612	825	11.88	20230327	1541	-40.10	20230612	825	11.88	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
31	20230922	110405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	922	1	2	0.11	50848578	55612	20.49	917	926	903	1197	645	921	914.35	4.81	0	-11028	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	566	13.36	0.49	12	0.09	69.00	1865.00	1541	20230612	-40.17	825	20230327	11.76	1541	-40.17	20230612	825	11.76	20230327	1541	-40.17	20230612	825	11.76	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
32	20230922	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	913	-8	5	-0.87	42503687	46490	17.13	917	926	903	1197	645	921	914.25	4.81	0	-15392	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	560	13.23	0.49	12	0.08	69.00	1865.00	1541	20230612	-40.75	825	20230327	10.67	1541	-40.75	20230612	825	10.67	20230327	1541	-40.75	20230612	825	10.67	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
33	20230922	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	915	-6	5	-0.65	7036797	7658	2.82	917	921	915	1197	645	921	918.88	4.81	0	-2745	975	947	932	904	889	940	897	614	276	1000	600	1	1	61365626	561	13.26	0.49	12	0.01	69.00	1865.00	1541	20230612	-40.62	825	20230327	10.91	1541	-40.62	20230612	825	10.91	20230327	1541	-40.62	20230612	825	10.91	20230327	0.80	N	036170	1000	613 억		2952715	N	N	0	N	00	N
34	20230921	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	921	-39	5	-4.06	251064801	269210	159.52	959	960	917	1248	672	960	932.60	4.94	0	-77048	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	565	13.35	0.49	12	0.44	69.00	1865.00	1541	20230612	-40.23	825	20230327	11.64	1541	-40.23	20230612	825	11.64	20230327	1541	-40.23	20230612	825	11.64	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
35	20230921	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	922	-38	5	-3.96	242152397	259535	153.78	959	960	917	1248	672	960	933.02	4.94	0	-75461	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	566	13.36	0.49	12	0.42	69.00	1865.00	1541	20230612	-40.17	825	20230327	11.76	1541	-40.17	20230612	825	11.76	20230327	1541	-40.17	20230612	825	11.76	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
36	20230921	140404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	921	-39	5	-4.06	215929054	231009	136.88	959	960	920	1248	672	960	934.72	4.94	0	-65647	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	565	13.35	0.49	12	0.38	69.00	1865.00	1541	20230612	-40.23	825	20230327	11.64	1541	-40.23	20230612	825	11.64	20230327	1541	-40.23	20230612	825	11.64	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
37	20230921	130400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	926	-34	5	-3.54	190932631	203918	120.83	959	960	920	1248	672	960	936.32	4.94	0	-61188	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	568	13.42	0.50	12	0.33	69.00	1865.00	1541	20230612	-39.91	825	20230327	12.24	1541	-39.91	20230612	825	12.24	20230327	1541	-39.91	20230612	825	12.24	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
38	20230921	120358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	930	-30	5	-3.12	130370367	138421	82.02	959	960	928	1248	672	960	941.84	4.94	0	-60841	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	571	13.48	0.50	12	0.23	69.00	1865.00	1541	20230612	-39.65	825	20230327	12.73	1541	-39.65	20230612	825	12.73	20230327	1541	-39.65	20230612	825	12.73	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
39	20230921	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	942	-18	5	-1.88	84910569	89711	53.16	959	960	940	1248	672	960	946.49	4.94	0	-37514	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	578	13.65	0.51	12	0.15	69.00	1865.00	1541	20230612	-38.87	825	20230327	14.18	1541	-38.87	20230612	825	14.18	20230327	1541	-38.87	20230612	825	14.18	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
40	20230921	100401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	945	-15	5	-1.56	55795067	58831	34.86	959	960	944	1248	672	960	948.40	4.94	0	-12591	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	580	13.70	0.51	12	0.10	69.00	1865.00	1541	20230612	-38.68	825	20230327	14.55	1541	-38.68	20230612	825	14.55	20230327	1541	-38.68	20230612	825	14.55	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
41	20230921	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	955	-5	5	-0.52	8256347	8650	5.13	959	959	950	1248	672	960	954.49	4.94	0	-1494	991	975	960	944	929	983	952	614	288	1000	630	1	1	61365626	586	13.84	0.51	12	0.01	69.00	1865.00	1541	20230612	-38.03	825	20230327	15.76	1541	-38.03	20230612	825	15.76	20230327	1541	-38.03	20230612	825	15.76	20230327	0.82	N	036170	1000	613 억		3029763	N	N	0	N	00	N
42	20230920	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	960	3	2	0.31	160232997	167314	83.14	957	976	945	1244	670	957	957.68	5.03	0	-62321	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	589	13.91	0.51	12	0.27	69.00	1865.00	1541	20230612	-37.70	825	20230327	16.36	1541	-37.70	20230612	825	16.36	20230327	1541	-37.70	20230612	825	16.36	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
43	20230920	150355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	952	-5	5	-0.52	150841411	157526	78.28	957	976	945	1244	670	957	957.57	5.03	0	-62461	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	584	13.80	0.51	12	0.26	69.00	1865.00	1541	20230612	-38.22	825	20230327	15.39	1541	-38.22	20230612	825	15.39	20230327	1541	-38.22	20230612	825	15.39	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
44	20230920	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	955	-2	5	-0.21	139532347	145653	72.38	957	976	945	1244	670	957	957.98	5.03	0	-61210	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	586	13.84	0.51	12	0.24	69.00	1865.00	1541	20230612	-38.03	825	20230327	15.76	1541	-38.03	20230612	825	15.76	20230327	1541	-38.03	20230612	825	15.76	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
45	20230920	130358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	959	2	2	0.21	106418462	110816	55.07	957	976	954	1244	670	957	960.32	5.03	0	-56825	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	588	13.90	0.51	12	0.18	69.00	1865.00	1541	20230612	-37.77	825	20230327	16.24	1541	-37.77	20230612	825	16.24	20230327	1541	-37.77	20230612	825	16.24	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
46	20230920	120357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	959	2	2	0.21	89786418	93452	46.44	957	976	954	1244	670	957	960.78	5.03	0	-51402	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	588	13.90	0.51	12	0.15	69.00	1865.00	1541	20230612	-37.77	825	20230327	16.24	1541	-37.77	20230612	825	16.24	20230327	1541	-37.77	20230612	825	16.24	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
47	20230920	110401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	961	4	2	0.42	69739633	72541	36.05	957	976	954	1244	670	957	961.38	5.03	0	-41282	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	590	13.93	0.52	12	0.12	69.00	1865.00	1541	20230612	-37.64	825	20230327	16.48	1541	-37.64	20230612	825	16.48	20230327	1541	-37.64	20230612	825	16.48	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
48	20230920	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	958	1	2	0.10	19058550	19860	9.87	957	968	956	1244	670	957	959.65	5.03	0	-14980	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	588	13.88	0.51	12	0.03	69.00	1865.00	1541	20230612	-37.83	825	20230327	16.12	1541	-37.83	20230612	825	16.12	20230327	1541	-37.83	20230612	825	16.12	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
49	20230920	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	957	0	3	0.00	228723	239	0.12	957	957	957	1244	670	957	957.00	5.03	0	-31	999	977	967	945	935	973	941	614	287	1000	630	1	1	61365626	587	13.87	0.51	12	0.00	69.00	1865.00	1541	20230612	-37.90	825	20230327	16.00	1541	-37.90	20230612	825	16.00	20230327	1541	-37.90	20230612	825	16.00	20230327	0.85	N	036170	1000	613 억		3086677	N	N	0	N	00	N
50	20230919	160356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	957	-32	5	-3.24	194933385	201064	166.67	980	989	957	1285	693	989	969.51	5.13	0	-62760	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	587	13.87	0.51	12	0.33	69.00	1865.00	1541	20230612	-37.90	825	20230327	16.00	1541	-37.90	20230612	825	16.00	20230327	1541	-37.90	20230612	825	16.00	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
51	20230919	150354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	959	-30	5	-3.03	183466294	189088	156.74	980	989	957	1285	693	989	970.27	5.13	0	-60086	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	588	13.90	0.51	12	0.31	69.00	1865.00	1541	20230612	-37.77	825	20230327	16.24	1541	-37.77	20230612	825	16.24	20230327	1541	-37.77	20230612	825	16.24	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
52	20230919	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	962	-27	5	-2.73	159145495	163715	135.71	980	989	958	1285	693	989	972.09	5.13	0	-45716	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	590	13.94	0.52	12	0.27	69.00	1865.00	1541	20230612	-37.57	825	20230327	16.61	1541	-37.57	20230612	825	16.61	20230327	1541	-37.57	20230612	825	16.61	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
53	20230919	130350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	964	-25	5	-2.53	126249806	129482	107.33	980	989	964	1285	693	989	975.04	5.13	0	-22135	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	592	13.97	0.52	12	0.21	69.00	1865.00	1541	20230612	-37.44	825	20230327	16.85	1541	-37.44	20230612	825	16.85	20230327	1541	-37.44	20230612	825	16.85	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
54	20230919	120401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	968	-21	5	-2.12	104073710	106534	88.31	980	989	967	1285	693	989	976.91	5.13	0	-18521	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	594	14.03	0.52	12	0.17	69.00	1865.00	1541	20230612	-37.18	825	20230327	17.33	1541	-37.18	20230612	825	17.33	20230327	1541	-37.18	20230612	825	17.33	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
55	20230919	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	976	-13	5	-1.31	92632574	94741	78.54	980	989	970	1285	693	989	977.75	5.13	0	-13203	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	599	14.14	0.52	12	0.15	69.00	1865.00	1541	20230612	-36.66	825	20230327	18.30	1541	-36.66	20230612	825	18.30	20230327	1541	-36.66	20230612	825	18.30	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
56	20230919	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	975	-14	5	-1.42	65423189	66797	55.37	980	989	974	1285	693	989	979.43	5.13	0	-6686	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	598	14.13	0.52	12	0.11	69.00	1865.00	1541	20230612	-36.73	825	20230327	18.18	1541	-36.73	20230612	825	18.18	20230327	1541	-36.73	20230612	825	18.18	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
57	20230919	090355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	979	-10	5	-1.01	10012828	10194	8.45	980	989	979	1285	693	989	982.23	5.13	0	436	1006	997	989	980	972	997	980	614	296	1000	650	1	1	61365626	601	14.19	0.52	12	0.02	69.00	1865.00	1541	20230612	-36.47	825	20230327	18.67	1541	-36.47	20230612	825	18.67	20230327	1541	-36.47	20230612	825	18.67	20230327	0.85	N	036170	1000	613 억		3149437	N	N	0	N	00	N
58	20230918	160358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	-2	5	-0.20	118297432	120119	77.44	989	998	981	1288	694	991	984.84	5.19	0	-36434	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	607	14.33	0.53	12	0.20	69.00	1865.00	1541	20230612	-35.82	825	20230327	19.88	1541	-35.82	20230612	825	19.88	20230327	1541	-35.82	20230612	825	19.88	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
59	20230918	150354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	984	-7	5	-0.71	114713792	116488	75.10	989	998	981	1288	694	991	984.77	5.19	0	-35807	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	604	14.26	0.53	12	0.19	69.00	1865.00	1541	20230612	-36.15	825	20230327	19.27	1541	-36.15	20230612	825	19.27	20230327	1541	-36.15	20230612	825	19.27	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
60	20230918	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-6	5	-0.61	89345814	90700	58.47	989	998	981	1288	694	991	985.07	5.19	0	-26424	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	604	14.28	0.53	12	0.15	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
61	20230918	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	986	-5	5	-0.50	71779311	72866	46.98	989	998	981	1288	694	991	985.09	5.19	0	-16628	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	605	14.29	0.53	12	0.12	69.00	1865.00	1541	20230612	-36.02	825	20230327	19.52	1541	-36.02	20230612	825	19.52	20230327	1541	-36.02	20230612	825	19.52	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
62	20230918	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-6	5	-0.61	65182722	66174	42.66	989	998	981	1288	694	991	985.02	5.19	0	-15233	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	604	14.28	0.53	12	0.11	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
63	20230918	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	983	-8	5	-0.81	59184279	60084	38.74	989	998	981	1288	694	991	985.03	5.19	0	-14095	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	603	14.25	0.53	12	0.10	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
64	20230918	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	987	-4	5	-0.40	49308902	50049	32.27	989	998	981	1288	694	991	985.21	5.19	0	-7980	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	606	14.30	0.53	12	0.08	69.00	1865.00	1541	20230612	-35.95	825	20230327	19.64	1541	-35.95	20230612	825	19.64	20230327	1541	-35.95	20230612	825	19.64	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
65	20230918	090349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	997	6	2	0.61	5495974	5554	3.58	989	997	988	1288	694	991	989.55	5.19	0	-664	1022	1006	998	982	974	1002	978	614	297	1000	650	1	1	61365626	612	14.45	0.53	12	0.01	69.00	1865.00	1541	20230612	-35.30	825	20230327	20.85	1541	-35.30	20230612	825	20.85	20230327	1541	-35.30	20230612	825	20.85	20230327	0.85	N	036170	1000	613 억		3185871	N	N	0	N	00	N
66	20230915	160355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	-12	5	-1.20	154617180	154690	75.28	1004	1014	990	1303	703	1003	999.53	5.22	0	-15359	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	608	14.36	0.53	12	0.25	69.00	1865.00	1541	20230612	-35.69	825	20230327	20.12	1541	-35.69	20230612	825	20.12	20230327	1541	-35.69	20230612	825	20.12	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
67	20230915	150355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-11	5	-1.10	143690063	143685	69.92	1004	1014	990	1303	703	1003	1000.04	5.22	0	-13962	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	609	14.38	0.53	12	0.23	69.00	1865.00	1541	20230612	-35.63	825	20230327	20.24	1541	-35.63	20230612	825	20.24	20230327	1541	-35.63	20230612	825	20.24	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
68	20230915	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	994	-9	5	-0.90	125183318	125036	60.85	1004	1014	992	1303	703	1003	1001.18	5.22	0	-8111	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	610	14.41	0.53	12	0.20	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
69	20230915	130352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	996	-7	5	-0.70	108850664	108603	52.85	1004	1014	996	1303	703	1003	1002.28	5.22	0	-2576	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	611	14.43	0.53	12	0.18	69.00	1865.00	1541	20230612	-35.37	825	20230327	20.73	1541	-35.37	20230612	825	20.73	20230327	1541	-35.37	20230612	825	20.73	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
70	20230915	120357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1001	-2	5	-0.20	88599026	88319	42.98	1004	1014	999	1303	703	1003	1003.17	5.22	0	15604	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	614	14.51	0.54	12	0.14	69.00	1865.00	1541	20230612	-35.04	825	20230327	21.33	1541	-35.04	20230612	825	21.33	20230327	1541	-35.04	20230612	825	21.33	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
71	20230915	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1002	-1	5	-0.10	77598459	77318	37.63	1004	1014	999	1303	703	1003	1003.63	5.22	0	17638	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	615	14.52	0.54	12	0.13	69.00	1865.00	1541	20230612	-34.98	825	20230327	21.45	1541	-34.98	20230612	825	21.45	20230327	1541	-34.98	20230612	825	21.45	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
72	20230915	100357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1004	1	2	0.10	67439389	67160	32.68	1004	1014	999	1303	703	1003	1004.16	5.22	0	17842	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	616	14.55	0.54	12	0.11	69.00	1865.00	1541	20230612	-34.85	825	20230327	21.70	1541	-34.85	20230612	825	21.70	20230327	1541	-34.85	20230612	825	21.70	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
73	20230915	090350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	0	3	0.00	19837813	19652	9.56	1004	1014	1003	1303	703	1003	1009.46	5.22	0	9902	1022	1012	998	988	974	1017	993	614	300	1000	660	1	1	61365626	615	14.54	0.54	12	0.03	69.00	1865.00	1541	20230612	-34.91	825	20230327	21.58	1541	-34.91	20230612	825	21.58	20230327	1541	-34.91	20230612	825	21.58	20230327	0.82	N	036170	1000	613 억		3201041	N	N	0	N	00	N
74	20230914	160354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	21	2	2.14	203563320	204170	43.21	984	1008	984	1276	688	982	997.03	5.17	0	28968	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	615	14.54	0.54	12	0.33	69.00	1865.00	1541	20230612	-34.91	825	20230327	21.58	1541	-34.91	20230612	825	21.58	20230327	1541	-34.91	20230612	825	21.58	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
75	20230914	150348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	18	2	1.83	194182920	194803	41.23	984	1008	984	1276	688	982	996.82	5.17	0	28154	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	614	14.49	0.54	12	0.32	69.00	1865.00	1541	20230612	-35.11	825	20230327	21.21	1541	-35.11	20230612	825	21.21	20230327	1541	-35.11	20230612	825	21.21	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
76	20230914	140348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	21	2	2.14	169515720	170198	36.02	984	1008	984	1276	688	982	995.99	5.17	0	26151	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	615	14.54	0.54	12	0.28	69.00	1865.00	1541	20230612	-34.91	825	20230327	21.58	1541	-34.91	20230612	825	21.58	20230327	1541	-34.91	20230612	825	21.58	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
77	20230914	130346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	18	2	1.83	127610332	128419	27.18	984	1008	984	1276	688	982	993.70	5.17	0	6860	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	614	14.49	0.54	12	0.21	69.00	1865.00	1541	20230612	-35.11	825	20230327	21.21	1541	-35.11	20230612	825	21.21	20230327	1541	-35.11	20230612	825	21.21	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
78	20230914	120354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	9	2	0.92	101743502	102533	21.70	984	1008	984	1276	688	982	992.30	5.17	0	5870	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	608	14.36	0.53	12	0.17	69.00	1865.00	1541	20230612	-35.69	825	20230327	20.12	1541	-35.69	20230612	825	20.12	20230327	1541	-35.69	20230612	825	20.12	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
79	20230914	110349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	11	2	1.12	91448637	92187	19.51	984	1008	984	1276	688	982	991.99	5.17	0	4453	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	609	14.39	0.53	12	0.15	69.00	1865.00	1541	20230612	-35.56	825	20230327	20.36	1541	-35.56	20230612	825	20.36	20230327	1541	-35.56	20230612	825	20.36	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
80	20230914	100344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	997	15	2	1.53	57870579	58228	12.32	984	1008	984	1276	688	982	993.86	5.17	0	7809	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	612	14.45	0.53	12	0.09	69.00	1865.00	1541	20230612	-35.30	825	20230327	20.85	1541	-35.30	20230612	825	20.85	20230327	1541	-35.30	20230612	825	20.85	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
81	20230914	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	7	2	0.71	3342958	3377	0.71	984	995	984	1276	688	982	989.92	5.17	0	172	1040	1010	995	965	950	1003	958	614	294	1000	640	1	1	61365626	607	14.33	0.53	12	0.01	69.00	1865.00	1541	20230612	-35.82	825	20230327	19.88	1541	-35.82	20230612	825	19.88	20230327	1541	-35.82	20230612	825	19.88	20230327	0.81	N	036170	1000	613 억		3172071	N	N	0	N	00	N
82	20230913	160352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	982	-11	5	-1.11	470210619	470372	162.26	993	1025	980	1290	696	993	999.66	5.27	0	-62367	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	603	14.23	0.53	12	0.77	69.00	1865.00	1541	20230612	-36.28	825	20230327	19.03	1541	-36.28	20230612	825	19.03	20230327	1541	-36.28	20230612	825	19.03	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
83	20230913	150347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	-2	5	-0.20	452083084	451942	155.90	993	1025	980	1290	696	993	1000.31	5.27	0	-63298	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	608	14.36	0.53	12	0.74	69.00	1865.00	1541	20230612	-35.69	825	20230327	20.12	1541	-35.69	20230612	825	20.12	20230327	1541	-35.69	20230612	825	20.12	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
84	20230913	140351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	2	2	0.20	397559831	396925	136.92	993	1025	980	1290	696	993	1001.60	5.27	0	-59621	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	611	14.42	0.53	12	0.65	69.00	1865.00	1541	20230612	-35.43	825	20230327	20.61	1541	-35.43	20230612	825	20.61	20230327	1541	-35.43	20230612	825	20.61	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
85	20230913	130342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	10	2	1.01	380284801	379586	130.94	993	1025	980	1290	696	993	1001.84	5.27	0	-61256	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	615	14.54	0.54	12	0.62	69.00	1865.00	1541	20230612	-34.91	825	20230327	21.58	1541	-34.91	20230612	825	21.58	20230327	1541	-34.91	20230612	825	21.58	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
86	20230913	120353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1002	9	2	0.91	350179553	349497	120.56	993	1025	980	1290	696	993	1001.95	5.27	0	-53009	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	615	14.52	0.54	12	0.57	69.00	1865.00	1541	20230612	-34.98	825	20230327	21.45	1541	-34.98	20230612	825	21.45	20230327	1541	-34.98	20230612	825	21.45	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
87	20230913	110347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	5	2	0.50	320045677	319363	110.17	993	1025	980	1290	696	993	1002.14	5.27	0	-44837	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	612	14.46	0.54	12	0.52	69.00	1865.00	1541	20230612	-35.24	825	20230327	20.97	1541	-35.24	20230612	825	20.97	20230327	1541	-35.24	20230612	825	20.97	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
88	20230913	100345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	-4	5	-0.40	279427616	278487	96.07	993	1025	980	1290	696	993	1003.38	5.27	0	-36411	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	607	14.33	0.53	12	0.45	69.00	1865.00	1541	20230612	-35.82	825	20230327	19.88	1541	-35.82	20230612	825	19.88	20230327	1541	-35.82	20230612	825	19.88	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
89	20230913	090343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	988	-5	5	-0.50	16069004	16277	5.61	993	993	980	1290	696	993	987.22	5.27	0	-968	1029	1011	997	979	965	1009	977	614	297	1000	650	1	1	61365626	606	14.32	0.53	12	0.03	69.00	1865.00	1541	20230612	-35.89	825	20230327	19.76	1541	-35.89	20230612	825	19.76	20230327	1541	-35.89	20230612	825	19.76	20230327	0.85	N	036170	1000	613 억		3234438	N	N	0	N	00	N
90	20230912	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	1	2	0.10	287261085	288893	28.05	993	1015	983	1289	695	992	994.37	5.29	0	-8679	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	609	14.39	0.53	12	0.47	69.00	1865.00	1541	20230612	-35.56	825	20230327	20.36	1541	-35.56	20230612	825	20.36	20230327	1541	-35.56	20230612	825	20.36	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
91	20230912	150347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-7	5	-0.71	257329620	258547	25.11	993	1015	985	1289	695	992	995.31	5.29	0	-8283	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	604	14.28	0.53	12	0.42	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
92	20230912	140346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	3	2	0.30	199531931	200151	19.44	993	1015	989	1289	695	992	996.95	5.29	0	-2412	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	611	14.42	0.53	12	0.33	69.00	1865.00	1541	20230612	-35.43	825	20230327	20.61	1541	-35.43	20230612	825	20.61	20230327	1541	-35.43	20230612	825	20.61	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
93	20230912	130343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	994	2	2	0.20	116660753	117227	11.38	993	1005	989	1289	695	992	995.22	5.29	0	-837	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	610	14.41	0.53	12	0.19	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
94	20230912	120338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	997	5	2	0.50	106826606	107333	10.42	993	1005	989	1289	695	992	995.34	5.29	0	2012	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	612	14.45	0.53	12	0.17	69.00	1865.00	1541	20230612	-35.30	825	20230327	20.85	1541	-35.30	20230612	825	20.85	20230327	1541	-35.30	20230612	825	20.85	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
95	20230912	110342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	-1	5	-0.10	93097021	93541	9.08	993	1005	989	1289	695	992	995.32	5.29	0	2855	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	608	14.36	0.53	12	0.15	69.00	1865.00	1541	20230612	-35.69	825	20230327	20.12	1541	-35.69	20230612	825	20.12	20230327	1541	-35.69	20230612	825	20.12	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
96	20230912	100341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	995	3	2	0.30	84975418	85368	8.29	993	1005	989	1289	695	992	995.47	5.29	0	2776	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	611	14.42	0.53	12	0.14	69.00	1865.00	1541	20230612	-35.43	825	20230327	20.61	1541	-35.43	20230612	825	20.61	20230327	1541	-35.43	20230612	825	20.61	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
97	20230912	090346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	1	2	0.10	9876887	9923	0.96	993	1002	993	1289	695	992	996.07	5.29	0	-1679	1054	1023	989	958	924	1038	973	614	297	1000	650	1	1	61365626	609	14.39	0.53	12	0.02	69.00	1865.00	1541	20230612	-35.56	825	20230327	20.36	1541	-35.56	20230612	825	20.36	20230327	1541	-35.56	20230612	825	20.36	20230327	0.85	N	036170	1000	613 억		3244131	N	N	0	N	00	N
98	20230911	160338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	37	2	3.87	1010522348	1014396	366.00	958	1020	955	1241	669	955	996.18	5.28	0	5554	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	609	14.38	0.53	12	1.65	69.00	1865.00	1541	20230612	-35.63	825	20230327	20.24	1541	-35.63	20230612	825	20.24	20230327	1541	-35.63	20230612	825	20.24	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
99	20230911	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	38	2	3.98	977320215	980923	353.93	958	1020	955	1241	669	955	996.33	5.28	0	2448	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	609	14.39	0.53	12	1.60	69.00	1865.00	1541	20230612	-35.56	825	20230327	20.36	1541	-35.56	20230612	825	20.36	20230327	1541	-35.56	20230612	825	20.36	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
100	20230911	140348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	37	2	3.87	938004886	941280	339.62	958	1020	955	1241	669	955	996.52	5.28	0	-2783	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	609	14.38	0.53	12	1.53	69.00	1865.00	1541	20230612	-35.63	825	20230327	20.24	1541	-35.63	20230612	825	20.24	20230327	1541	-35.63	20230612	825	20.24	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
101	20230911	130338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	984	29	2	3.04	285278194	288732	104.18	958	1011	955	1241	669	955	988.04	5.28	0	47807	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	604	14.26	0.53	12	0.47	69.00	1865.00	1541	20230612	-36.15	825	20230327	19.27	1541	-36.15	20230612	825	19.27	20230327	1541	-36.15	20230612	825	19.27	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
102	20230911	120341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	983	28	2	2.93	266562438	269704	97.31	958	1011	955	1241	669	955	988.35	5.28	0	47162	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	603	14.25	0.53	12	0.44	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
103	20230911	110335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	987	32	2	3.35	258474232	261488	94.35	958	1011	955	1241	669	955	988.47	5.28	0	47839	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	606	14.30	0.53	12	0.43	69.00	1865.00	1541	20230612	-35.95	825	20230327	19.64	1541	-35.95	20230612	825	19.64	20230327	1541	-35.95	20230612	825	19.64	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
104	20230911	100337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	36	2	3.77	209045328	211483	76.30	958	1011	955	1241	669	955	988.47	5.28	0	32325	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	608	14.36	0.53	12	0.34	69.00	1865.00	1541	20230612	-35.69	825	20230327	20.12	1541	-35.69	20230612	825	20.12	20230327	1541	-35.69	20230612	825	20.12	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
105	20230911	090336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	956	1	2	0.10	3085111	3222	1.16	958	962	955	1241	669	955	957.51	5.28	0	-1242	982	968	953	939	924	975	946	614	286	1000	630	1	1	61365626	587	13.86	0.51	12	0.01	69.00	1865.00	1541	20230612	-37.96	825	20230327	15.88	1541	-37.96	20230612	825	15.88	20230327	1541	-37.96	20230612	825	15.88	20230327	0.87	N	036170	1000	613 억		3238768	N	N	0	N	00	N
106	20230908	160341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	955	-4	5	-0.42	261352708	275383	119.16	954	967	938	1246	672	959	949.05	5.14	0	87225	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	586	13.84	0.51	12	0.45	69.00	1865.00	1541	20230612	-38.03	825	20230327	15.76	1541	-38.03	20230612	825	15.76	20230327	1541	-38.03	20230612	825	15.76	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
107	20230908	150342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	959	0	3	0.00	255220966	268972	116.39	954	967	938	1246	672	959	948.88	5.14	0	86371	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	588	13.90	0.51	12	0.44	69.00	1865.00	1541	20230612	-37.77	825	20230327	16.24	1541	-37.77	20230612	825	16.24	20230327	1541	-37.77	20230612	825	16.24	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
108	20230908	140340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	952	-7	5	-0.73	237547125	250487	108.39	954	967	938	1246	672	959	948.34	5.14	0	76880	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	584	13.80	0.51	12	0.41	69.00	1865.00	1541	20230612	-38.22	825	20230327	15.39	1541	-38.22	20230612	825	15.39	20230327	1541	-38.22	20230612	825	15.39	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
109	20230908	130343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	951	-8	5	-0.83	226931924	239344	103.57	954	967	938	1246	672	959	948.14	5.14	0	75794	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	584	13.78	0.51	12	0.39	69.00	1865.00	1541	20230612	-38.29	825	20230327	15.27	1541	-38.29	20230612	825	15.27	20230327	1541	-38.29	20230612	825	15.27	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
110	20230908	120349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	952	-7	5	-0.73	223463601	235694	101.99	954	967	938	1246	672	959	948.11	5.14	0	74806	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	584	13.80	0.51	12	0.38	69.00	1865.00	1541	20230612	-38.22	825	20230327	15.39	1541	-38.22	20230612	825	15.39	20230327	1541	-38.22	20230612	825	15.39	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
111	20230908	110345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	950	-9	5	-0.94	129396157	135856	58.79	954	967	946	1246	672	959	952.45	5.14	0	31964	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	583	13.77	0.51	12	0.22	69.00	1865.00	1541	20230612	-38.35	825	20230327	15.15	1541	-38.35	20230612	825	15.15	20230327	1541	-38.35	20230612	825	15.15	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
112	20230908	100341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	961	2	2	0.21	29512462	30833	13.34	954	967	954	1246	672	959	957.17	5.14	0	-5964	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	590	13.93	0.52	12	0.05	69.00	1865.00	1541	20230612	-37.64	825	20230327	16.48	1541	-37.64	20230612	825	16.48	20230327	1541	-37.64	20230612	825	16.48	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
113	20230908	090347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	955	-4	5	-0.42	14886187	15602	6.75	954	960	954	1246	672	959	954.12	5.14	0	-108	996	977	968	949	940	973	945	614	287	1000	630	1	1	61365626	586	13.84	0.51	12	0.03	69.00	1865.00	1541	20230612	-38.03	825	20230327	15.76	1541	-38.03	20230612	825	15.76	20230327	1541	-38.03	20230612	825	15.76	20230327	0.85	N	036170	1000	613 억		3151543	N	N	0	N	00	N
114	20230907	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	959	-24	5	-2.44	219529100	226983	69.46	981	987	959	1277	689	983	967.17	5.29	0	-92531	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	588	13.90	0.51	12	0.37	69.00	1865.00	1541	20230612	-37.77	825	20230327	16.24	1541	-37.77	20230612	825	16.24	20230327	1541	-37.77	20230612	825	16.24	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
115	20230907	150340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	963	-20	5	-2.03	200318316	206976	63.34	981	987	959	1277	689	983	967.83	5.29	0	-92730	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	591	13.96	0.52	12	0.34	69.00	1865.00	1541	20230612	-37.51	825	20230327	16.73	1541	-37.51	20230612	825	16.73	20230327	1541	-37.51	20230612	825	16.73	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
116	20230907	140339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	961	-22	5	-2.24	178619301	184381	56.42	981	987	960	1277	689	983	968.75	5.29	0	-84066	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	590	13.93	0.52	12	0.30	69.00	1865.00	1541	20230612	-37.64	825	20230327	16.48	1541	-37.64	20230612	825	16.48	20230327	1541	-37.64	20230612	825	16.48	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
117	20230907	130340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	967	-16	5	-1.63	150589964	155251	47.51	981	987	960	1277	689	983	969.98	5.29	0	-66719	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	593	14.01	0.52	12	0.25	69.00	1865.00	1541	20230612	-37.25	825	20230327	17.21	1541	-37.25	20230612	825	17.21	20230327	1541	-37.25	20230612	825	17.21	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
118	20230907	120344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	966	-17	5	-1.73	137206178	141332	43.25	981	987	960	1277	689	983	970.81	5.29	0	-57498	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	593	14.00	0.52	12	0.23	69.00	1865.00	1541	20230612	-37.31	825	20230327	17.09	1541	-37.31	20230612	825	17.09	20230327	1541	-37.31	20230612	825	17.09	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
119	20230907	110343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	965	-18	5	-1.83	123666519	127341	38.97	981	983	960	1277	689	983	971.14	5.29	0	-50514	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	592	13.99	0.52	12	0.21	69.00	1865.00	1541	20230612	-37.38	825	20230327	16.97	1541	-37.38	20230612	825	16.97	20230327	1541	-37.38	20230612	825	16.97	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
120	20230907	100340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	974	-9	5	-0.92	69403949	71159	21.78	981	983	969	1277	689	983	975.34	5.29	0	-29087	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	598	14.12	0.52	12	0.12	69.00	1865.00	1541	20230612	-36.79	825	20230327	18.06	1541	-36.79	20230612	825	18.06	20230327	1541	-36.79	20230612	825	18.06	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
121	20230907	090345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	983	0	3	0.00	6870069	7012	2.15	981	983	979	1277	689	983	979.76	5.29	0	-4028	1019	1000	990	971	961	996	967	614	294	1000	640	1	1	61365626	603	14.25	0.53	12	0.01	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.84	N	036170	1000	613 억		3243926	N	N	0	N	00	N
122	20230906	160340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	983	-7	5	-0.71	320803582	324276	240.58	990	1009	980	1287	693	990	989.29	5.18	0	65368	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	603	14.25	0.53	12	0.53	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
123	20230906	150339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	987	-3	5	-0.30	315062831	318437	236.25	990	1009	980	1287	693	990	989.40	5.18	0	66727	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	606	14.30	0.53	12	0.52	69.00	1865.00	1541	20230612	-35.95	825	20230327	19.64	1541	-35.95	20230612	825	19.64	20230327	1541	-35.95	20230612	825	19.64	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
124	20230906	140341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-5	5	-0.51	268005685	270564	200.73	990	1009	983	1287	693	990	990.54	5.18	0	88784	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	604	14.28	0.53	12	0.44	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
125	20230906	130339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	988	-2	5	-0.20	248570320	250863	186.12	990	1009	983	1287	693	990	990.86	5.18	0	103972	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	606	14.32	0.53	12	0.41	69.00	1865.00	1541	20230612	-35.89	825	20230327	19.76	1541	-35.89	20230612	825	19.76	20230327	1541	-35.89	20230612	825	19.76	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
126	20230906	120343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	2	2	0.20	215573407	217504	161.37	990	1009	983	1287	693	990	991.12	5.18	0	118236	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	609	14.38	0.53	12	0.35	69.00	1865.00	1541	20230612	-35.63	825	20230327	20.24	1541	-35.63	20230612	825	20.24	20230327	1541	-35.63	20230612	825	20.24	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
127	20230906	110343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	994	4	2	0.40	204089349	205926	152.78	990	1009	983	1287	693	990	991.08	5.18	0	120789	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	610	14.41	0.53	12	0.34	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
128	20230906	100334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	8	2	0.81	191246601	192975	143.17	990	1009	983	1287	693	990	991.04	5.18	0	125373	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	612	14.46	0.54	12	0.31	69.00	1865.00	1541	20230612	-35.24	825	20230327	20.97	1541	-35.24	20230612	825	20.97	20230327	1541	-35.24	20230612	825	20.97	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
129	20230906	090335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-5	5	-0.51	6515559	6600	4.90	990	990	983	1287	693	990	987.21	5.18	0	-214	1016	1003	991	978	966	1009	984	614	297	1000	650	1	1	61365626	604	14.28	0.53	12	0.01	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.86	N	036170	1000	613 억		3180058	N	N	0	N	00	N
130	20230905	160335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	990	5	2	0.51	133584267	134785	34.09	985	1004	979	1280	690	985	991.09	5.19	0	-2231	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	608	14.35	0.53	12	0.22	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
131	20230905	150345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	989	4	2	0.41	127198990	128330	32.46	985	1004	979	1280	690	985	991.19	5.19	0	-3283	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	607	14.33	0.53	12	0.21	69.00	1865.00	1541	20230612	-35.82	825	20230327	19.88	1541	-35.82	20230612	825	19.88	20230327	1541	-35.82	20230612	825	19.88	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
132	20230905	140340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	994	9	2	0.91	108663594	109637	27.73	985	1004	979	1280	690	985	991.12	5.19	0	1409	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	610	14.41	0.53	12	0.18	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
133	20230905	130328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1000	15	2	1.52	88328838	89240	22.57	985	1004	979	1280	690	985	989.79	5.19	0	10236	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	614	14.49	0.54	12	0.15	69.00	1865.00	1541	20230612	-35.11	825	20230327	21.21	1541	-35.11	20230612	825	21.21	20230327	1541	-35.11	20230612	825	21.21	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
134	20230905	120335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	6	2	0.61	64738460	65611	16.60	985	996	979	1280	690	985	986.70	5.19	0	18016	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	608	14.36	0.53	12	0.11	69.00	1865.00	1541	20230612	-35.69	825	20230327	20.12	1541	-35.69	20230612	825	20.12	20230327	1541	-35.69	20230612	825	20.12	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
135	20230905	110337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	988	3	2	0.30	43894175	44549	11.27	985	996	979	1280	690	985	985.30	5.19	0	3354	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	606	14.32	0.53	12	0.07	69.00	1865.00	1541	20230612	-35.89	825	20230327	19.76	1541	-35.89	20230612	825	19.76	20230327	1541	-35.89	20230612	825	19.76	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
136	20230905	100333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	983	-2	5	-0.20	35932522	36482	9.23	985	996	979	1280	690	985	984.94	5.19	0	1681	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	603	14.25	0.53	12	0.06	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
137	20230905	090329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	996	11	2	1.12	2252019	2273	0.57	985	996	985	1280	690	985	990.77	5.19	0	287	1060	1022	1000	962	940	1011	951	614	295	1000	650	1	1	61365626	611	14.43	0.53	12	0.00	69.00	1865.00	1541	20230612	-35.37	825	20230327	20.73	1541	-35.37	20230612	825	20.73	20230327	1541	-35.37	20230612	825	20.73	20230327	0.90	N	036170	1000	613 억		3182289	N	N	0	N	00	N
138	20230904	160333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-11	5	-1.10	394371528	395194	162.24	1000	1038	978	1294	698	996	997.92	5.20	0	-11056	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	604	14.28	0.53	12	0.64	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
139	20230904	150327	57	100.00	KOSDAQ		반도체	N	N	N	N		N	980	-16	5	-1.61	146721566	148606	61.01	1000	1008	980	1294	698	996	987.32	5.20	0	-16969	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	601	14.20	0.53	12	0.24	69.00	1865.00	1541	20230612	-36.40	825	20230327	18.79	1541	-36.40	20230612	825	18.79	20230327	1541	-36.40	20230612	825	18.79	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
140	20230904	140325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	981	-15	5	-1.51	122148194	123574	50.73	1000	1008	980	1294	698	996	988.46	5.20	0	-12434	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	602	14.22	0.53	12	0.20	69.00	1865.00	1541	20230612	-36.34	825	20230327	18.91	1541	-36.34	20230612	825	18.91	20230327	1541	-36.34	20230612	825	18.91	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
141	20230904	130331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	983	-13	5	-1.31	100964598	101997	41.87	1000	1008	982	1294	698	996	989.88	5.20	0	-9320	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	603	14.25	0.53	12	0.17	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
142	20230904	120325	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-11	5	-1.10	82392352	83120	34.12	1000	1008	984	1294	698	996	991.25	5.20	0	-4131	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	604	14.28	0.53	12	0.14	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
143	20230904	110320	57	100.00	KOSDAQ		반도체	N	N	N	N		N	986	-10	5	-1.00	72219437	72798	29.89	1000	1008	984	1294	698	996	992.05	5.20	0	-5103	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	605	14.29	0.53	12	0.12	69.00	1865.00	1541	20230612	-36.02	825	20230327	19.52	1541	-36.02	20230612	825	19.52	20230327	1541	-36.02	20230612	825	19.52	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
144	20230904	100321	57	100.00	KOSDAQ		반도체	N	N	N	N		N	994	-2	5	-0.20	48775904	49070	20.15	1000	1008	984	1294	698	996	994.01	5.20	0	-3174	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	610	14.41	0.53	12	0.08	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
145	20230904	090328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	985	-11	5	-1.10	9823610	9874	4.05	1000	1000	984	1294	698	996	994.90	5.20	0	-5426	1045	1020	1004	979	963	1012	971	614	298	1000	650	1	1	61365626	604	14.28	0.53	12	0.02	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.86	N	036170	1000	613 억		3193345	N	N	0	N	00	N
146	20230901	160324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	996	-15	5	-1.48	242267101	243337	12.35	1013	1029	988	1314	708	1011	995.57	5.24	0	-21991	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	611	14.43	0.53	12	0.40	69.00	1865.00	1541	20230612	-35.37	825	20230327	20.73	1541	-35.37	20230612	825	20.73	20230327	1541	-35.37	20230612	825	20.73	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N
147	20230901	150329	57	100.00	KOSDAQ		반도체	N	N	N	N		N	992	-19	5	-1.88	232602913	233616	11.85	1013	1029	988	1314	708	1011	995.63	5.24	0	-19941	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	609	14.38	0.53	12	0.38	69.00	1865.00	1541	20230612	-35.63	825	20230327	20.24	1541	-35.63	20230612	825	20.24	20230327	1541	-35.63	20230612	825	20.24	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N
148	20230901	140326	57	100.00	KOSDAQ		반도체	N	N	N	N		N	990	-21	5	-2.08	196293397	196950	9.99	1013	1029	989	1314	708	1011	996.63	5.24	0	2736	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	608	14.35	0.53	12	0.32	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N
149	20230901	130322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	993	-18	5	-1.78	177881201	178364	9.05	1013	1029	989	1314	708	1011	997.25	5.24	0	8622	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	609	14.39	0.53	12	0.29	69.00	1865.00	1541	20230612	-35.56	825	20230327	20.36	1541	-35.56	20230612	825	20.36	20230327	1541	-35.56	20230612	825	20.36	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N
150	20230901	120324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	994	-17	5	-1.68	164225941	164577	8.35	1013	1029	989	1314	708	1011	997.82	5.24	0	7589	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	610	14.41	0.53	12	0.27	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N
151	20230901	110324	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1001	-10	5	-0.99	129049551	129172	6.55	1013	1029	991	1314	708	1011	999.00	5.24	0	2879	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	614	14.51	0.54	12	0.21	69.00	1865.00	1541	20230612	-35.04	825	20230327	21.33	1541	-35.04	20230612	825	21.33	20230327	1541	-35.04	20230612	825	21.33	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N
152	20230901	100322	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1003	-8	5	-0.79	78104401	77984	3.96	1013	1029	992	1314	708	1011	1001.48	5.24	0	-6128	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	615	14.54	0.54	12	0.13	69.00	1865.00	1541	20230612	-34.91	825	20230327	21.58	1541	-34.91	20230612	825	21.58	20230327	1541	-34.91	20230612	825	21.58	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N
153	20230901	090319	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1005	-6	5	-0.59	17080732	16855	0.86	1013	1029	1002	1314	708	1011	1013.47	5.24	0	-4568	1142	1076	1028	962	914	1109	995	614	303	1000	660	1	1	61365626	617	14.57	0.54	12	0.03	69.00	1865.00	1541	20230612	-34.78	825	20230327	21.82	1541	-34.78	20230612	825	21.82	20230327	1541	-34.78	20230612	825	21.82	20230327	0.88	N	036170	1000	613 억		3214945	N	N	0	N	00	N