KissMeData/101400/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	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	5	2	0.72	134009886	192635	39.83	685	707	667	903	487	695	695.66	0.66	0	-13802	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	414	-175.00	1.14	12	0.33	-4.00	614.00	835	20230530	-16.17	574	20220929	21.95	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	574	21.95	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
3	20230927	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	700	5	2	0.72	120104886	172768	35.72	685	707	667	903	487	695	695.18	0.66	0	-13801	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	414	-175.00	1.14	12	0.29	-4.00	614.00	835	20230530	-16.17	574	20220929	21.95	835	-16.17	20230530	580	20.69	20230816	835	-16.17	20230530	574	21.95	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
4	20230927	140743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	696	1	2	0.14	98207474	141494	29.25	685	707	667	903	487	695	694.08	0.66	0	-13934	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	412	-174.00	1.13	12	0.24	-4.00	614.00	835	20230530	-16.65	574	20220929	21.25	835	-16.65	20230530	580	20.00	20230816	835	-16.65	20230530	574	21.25	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
5	20230927	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	697	2	2	0.29	84280004	121532	25.13	685	707	667	903	487	695	693.48	0.66	0	-12521	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	413	-174.25	1.14	12	0.21	-4.00	614.00	835	20230530	-16.53	574	20220929	21.43	835	-16.53	20230530	580	20.17	20230816	835	-16.53	20230530	574	21.43	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
6	20230927	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	696	1	2	0.14	78704189	113496	23.47	685	707	667	903	487	695	693.45	0.66	0	-11507	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	412	-174.00	1.13	12	0.19	-4.00	614.00	835	20230530	-16.65	574	20220929	21.25	835	-16.65	20230530	580	20.00	20230816	835	-16.65	20230530	574	21.25	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
7	20230927	110741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	697	2	2	0.29	74060042	106802	22.08	685	707	667	903	487	695	693.43	0.66	0	-7324	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	413	-174.25	1.14	12	0.18	-4.00	614.00	835	20230530	-16.53	574	20220929	21.43	835	-16.53	20230530	580	20.17	20230816	835	-16.53	20230530	574	21.43	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
8	20230927	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	695	0	3	0.00	46496017	67270	13.91	685	707	667	903	487	695	691.19	0.66	0	-4010	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	411	-173.75	1.13	12	0.11	-4.00	614.00	835	20230530	-16.77	574	20220929	21.08	835	-16.77	20230530	580	19.83	20230816	835	-16.77	20230530	574	21.08	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
9	20230927	090748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	691	-4	5	-0.58	10380786	15224	3.15	685	691	667	903	487	695	681.87	0.66	0	-2230	725	710	694	679	663	717	686	296	208	500	480	1	1	59186224	409	-172.75	1.13	12	0.03	-4.00	614.00	835	20230530	-17.25	574	20220929	20.38	835	-17.25	20230530	580	19.14	20230816	835	-17.25	20230530	574	20.38	20220929	0.31	N	101400	500	295 억		390445	N	N	0	N	00	N
10	20230926	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	695	10	2	1.46	334204363	483671	124.95	685	709	678	890	480	685	690.97	0.71	0	-27118	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	411	-173.75	1.13	12	0.82	-4.00	614.00	835	20230530	-16.77	574	20220929	21.08	835	-16.77	20230530	580	19.83	20230816	835	-16.77	20230530	574	21.08	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
11	20230926	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	682	-3	5	-0.44	326044257	471889	121.91	685	709	678	890	480	685	690.93	0.71	0	-26043	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	404	-170.50	1.11	12	0.80	-4.00	614.00	835	20230530	-18.32	574	20220929	18.82	835	-18.32	20230530	580	17.59	20230816	835	-18.32	20230530	574	18.82	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
12	20230926	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	686	1	2	0.15	277582797	400893	103.57	685	709	680	890	480	685	692.41	0.71	0	-22402	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	406	-171.50	1.12	12	0.68	-4.00	614.00	835	20230530	-17.84	574	20220929	19.51	835	-17.84	20230530	580	18.28	20230816	835	-17.84	20230530	574	19.51	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
13	20230926	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	690	5	2	0.73	271978018	392716	101.46	685	709	680	890	480	685	692.56	0.71	0	-24459	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	408	-172.50	1.12	12	0.66	-4.00	614.00	835	20230530	-17.37	574	20220929	20.21	835	-17.37	20230530	580	18.97	20230816	835	-17.37	20230530	574	20.21	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
14	20230926	120735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	687	2	2	0.29	259213824	374136	96.66	685	709	680	890	480	685	692.83	0.71	0	-23575	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	407	-171.75	1.12	12	0.63	-4.00	614.00	835	20230530	-17.72	574	20220929	19.69	835	-17.72	20230530	580	18.45	20230816	835	-17.72	20230530	574	19.69	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
15	20230926	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	683	-2	5	-0.29	236194864	340386	87.94	685	709	680	890	480	685	693.90	0.71	0	-22119	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	404	-170.75	1.11	12	0.58	-4.00	614.00	835	20230530	-18.20	574	20220929	18.99	835	-18.20	20230530	580	17.76	20230816	835	-18.20	20230530	574	18.99	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
16	20230926	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	686	1	2	0.15	198050959	284644	73.54	685	709	684	890	480	685	695.78	0.71	0	3422	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	406	-171.50	1.12	12	0.48	-4.00	614.00	835	20230530	-17.84	574	20220929	19.51	835	-17.84	20230530	580	18.28	20230816	835	-17.84	20230530	574	19.51	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
17	20230926	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	699	14	2	2.04	35840924	51952	13.42	685	705	684	890	480	685	689.89	0.71	0	-3937	718	701	683	666	648	710	675	296	205	500	470	1	1	59186224	414	-174.75	1.14	12	0.09	-4.00	614.00	835	20230530	-16.29	574	20220929	21.78	835	-16.29	20230530	580	20.52	20230816	835	-16.29	20230530	574	21.78	20220929	0.32	N	101400	500	295 억		417563	N	N	0	N	00	N
18	20230925	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	0	3	0.00	266112625	387078	107.61	665	700	665	890	480	685	687.78	0.73	0	-16897	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	405	-171.25	1.12	12	0.65	-4.00	614.00	835	20230530	-17.96	574	20220929	19.34	835	-17.96	20230530	580	18.10	20230816	835	-17.96	20230530	574	19.34	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
19	20230925	150737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	0	3	0.00	222382778	323242	89.87	665	700	665	890	480	685	687.98	0.73	0	-17094	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	405	-171.25	1.12	12	0.55	-4.00	614.00	835	20230530	-17.96	574	20220929	19.34	835	-17.96	20230530	580	18.10	20230816	835	-17.96	20230530	574	19.34	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
20	20230925	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	691	6	2	0.88	187242437	272394	75.73	665	700	665	890	480	685	687.40	0.73	0	-14317	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	409	-172.75	1.13	12	0.46	-4.00	614.00	835	20230530	-17.25	574	20220929	20.38	835	-17.25	20230530	580	19.14	20230816	835	-17.25	20230530	574	20.38	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
21	20230925	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	693	8	2	1.17	135366028	197520	54.91	665	700	665	890	480	685	685.33	0.73	0	-14451	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	410	-173.25	1.13	12	0.33	-4.00	614.00	835	20230530	-17.01	574	20220929	20.73	835	-17.01	20230530	580	19.48	20230816	835	-17.01	20230530	574	20.73	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
22	20230925	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	696	11	2	1.61	103482523	151597	42.15	665	700	665	890	480	685	682.62	0.73	0	-15514	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	412	-174.00	1.13	12	0.26	-4.00	614.00	835	20230530	-16.65	574	20220929	21.25	835	-16.65	20230530	580	20.00	20230816	835	-16.65	20230530	574	21.25	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
23	20230925	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	692	7	2	1.02	75162067	110626	30.76	665	700	665	890	480	685	679.42	0.73	0	-10137	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	410	-173.00	1.13	12	0.19	-4.00	614.00	835	20230530	-17.13	574	20220929	20.56	835	-17.13	20230530	580	19.31	20230816	835	-17.13	20230530	574	20.56	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
24	20230925	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	669	-16	5	-2.34	31013880	46137	12.83	665	683	665	890	480	685	672.21	0.73	0	-3465	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	396	-167.25	1.09	12	0.08	-4.00	614.00	835	20230530	-19.88	574	20220929	16.55	835	-19.88	20230530	580	15.34	20230816	835	-19.88	20230530	574	16.55	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
25	20230925	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	678	-7	5	-1.02	1299589	1942	0.54	665	683	665	890	480	685	669.20	0.73	0	283	727	705	677	655	627	717	667	296	205	500	470	1	1	59186224	401	-169.50	1.10	12	0.00	-4.00	614.00	835	20230530	-18.80	574	20220929	18.12	835	-18.80	20230530	580	16.90	20230816	835	-18.80	20230530	574	18.12	20220929	0.29	N	101400	500	295 억		434460	N	N	0	N	00	N
26	20230922	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	685	17	2	2.54	242455159	359198	204.35	668	699	649	868	468	668	674.90	0.73	0	81	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	405	-171.25	1.12	12	0.61	-4.00	614.00	835	20230530	-17.96	574	20220929	19.34	835	-17.96	20230530	580	18.10	20230816	835	-17.96	20230530	574	19.34	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
27	20230922	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	680	12	2	1.80	228368537	338622	192.65	668	699	649	868	468	668	674.41	0.73	0	1828	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	402	-170.00	1.11	12	0.57	-4.00	614.00	835	20230530	-18.56	574	20220929	18.47	835	-18.56	20230530	580	17.24	20230816	835	-18.56	20230530	574	18.47	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
28	20230922	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	699	31	2	4.64	181912813	271156	154.27	668	699	649	868	468	668	670.88	0.73	0	7681	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	414	-174.75	1.14	12	0.46	-4.00	614.00	835	20230530	-16.29	574	20220929	21.78	835	-16.29	20230530	580	20.52	20230816	835	-16.29	20230530	574	21.78	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
29	20230922	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	667	-1	5	-0.15	101085571	153352	87.24	668	675	649	868	468	668	659.17	0.73	0	13188	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	395	-166.75	1.09	12	0.26	-4.00	614.00	835	20230530	-20.12	574	20220929	16.20	835	-20.12	20230530	580	15.00	20230816	835	-20.12	20230530	574	16.20	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
30	20230922	120702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	662	-6	5	-0.90	63004449	96104	54.68	668	668	649	868	468	668	655.59	0.73	0	-1511	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	392	-165.50	1.08	12	0.16	-4.00	614.00	835	20230530	-20.72	574	20220929	15.33	835	-20.72	20230530	580	14.14	20230816	835	-20.72	20230530	574	15.33	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
31	20230922	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	660	-8	5	-1.20	53590319	81840	46.56	668	668	649	868	468	668	654.82	0.73	0	2369	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	391	-165.00	1.07	12	0.14	-4.00	614.00	835	20230530	-20.96	574	20220929	14.98	835	-20.96	20230530	580	13.79	20230816	835	-20.96	20230530	574	14.98	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
32	20230922	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	663	-5	5	-0.75	24668441	37647	21.42	668	668	649	868	468	668	655.26	0.73	0	1439	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	392	-165.75	1.08	12	0.06	-4.00	614.00	835	20230530	-20.60	574	20220929	15.51	835	-20.60	20230530	580	14.31	20230816	835	-20.60	20230530	574	15.51	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
33	20230922	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	651	-17	5	-2.54	3852809	5836	3.32	668	668	651	868	468	668	660.18	0.73	0	40	697	682	658	643	619	690	651	296	200	500	460	1	1	59186224	385	-162.75	1.06	12	0.01	-4.00	614.00	835	20230530	-22.04	574	20220929	13.41	835	-22.04	20230530	580	12.24	20230816	835	-22.04	20230530	574	13.41	20220929	0.39	N	101400	500	295 억		434379	N	N	0	N	00	N
34	20230921	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	668	33	2	5.20	113827371	173114	34.15	635	673	634	825	445	635	657.39	0.76	0	-16531	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	395	-167.00	1.09	12	0.29	-4.00	614.00	835	20230530	-20.00	574	20220929	16.38	835	-20.00	20230530	580	15.17	20230816	835	-20.00	20230530	574	16.38	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
35	20230921	150651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	663	28	2	4.41	106730755	162467	32.05	635	673	634	825	445	635	656.94	0.76	0	-16498	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	392	-165.75	1.08	12	0.27	-4.00	614.00	835	20230530	-20.60	574	20220929	15.51	835	-20.60	20230530	580	14.31	20230816	835	-20.60	20230530	574	15.51	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
36	20230921	140657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	655	20	2	3.15	87058006	132722	26.18	635	673	634	825	445	635	655.94	0.76	0	-6865	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	388	-163.75	1.07	12	0.22	-4.00	614.00	835	20230530	-21.56	574	20220929	14.11	835	-21.56	20230530	580	12.93	20230816	835	-21.56	20230530	574	14.11	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
37	20230921	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	659	24	2	3.78	71566588	109256	21.55	635	673	634	825	445	635	655.04	0.76	0	-6094	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	390	-164.75	1.07	12	0.18	-4.00	614.00	835	20230530	-21.08	574	20220929	14.81	835	-21.08	20230530	580	13.62	20230816	835	-21.08	20230530	574	14.81	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
38	20230921	120646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	653	18	2	2.83	61994481	94660	18.67	635	673	634	825	445	635	654.92	0.76	0	-6309	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	386	-163.25	1.06	12	0.16	-4.00	614.00	835	20230530	-21.80	574	20220929	13.76	835	-21.80	20230530	580	12.59	20230816	835	-21.80	20230530	574	13.76	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
39	20230921	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	645	10	2	1.57	55325397	84317	16.63	635	673	634	825	445	635	656.16	0.76	0	-8958	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	382	-161.25	1.05	12	0.14	-4.00	614.00	835	20230530	-22.75	574	20220929	12.37	835	-22.75	20230530	580	11.21	20230816	835	-22.75	20230530	574	12.37	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
40	20230921	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	17	2	2.68	40413749	61345	12.10	635	673	634	825	445	635	658.80	0.76	0	-8479	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	386	-163.00	1.06	12	0.10	-4.00	614.00	835	20230530	-21.92	574	20220929	13.59	835	-21.92	20230530	580	12.41	20230816	835	-21.92	20230530	574	13.59	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
41	20230921	090655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	641	6	2	0.94	1241250	1955	0.39	635	641	634	825	445	635	634.91	0.76	0	-53	701	668	645	612	589	684	628	296	190	500	440	1	1	59186224	379	-160.25	1.04	12	0.00	-4.00	614.00	835	20230530	-23.23	574	20220929	11.67	835	-23.23	20230530	580	10.52	20230816	835	-23.23	20230530	574	11.67	20220929	0.39	N	101400	500	295 억		450910	N	N	0	N	00	N
42	20230920	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	635	5	2	0.79	329287137	505397	657.56	622	678	622	819	441	630	651.54	0.74	0	10733	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	376	-158.75	1.03	12	0.85	-4.00	614.00	835	20230530	-23.95	574	20220929	10.63	835	-23.95	20230530	580	9.48	20230816	835	-23.95	20230530	574	10.63	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
43	20230920	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	639	9	2	1.43	326388534	500826	651.62	622	678	622	819	441	630	651.70	0.74	0	10577	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	378	-159.75	1.04	12	0.85	-4.00	614.00	835	20230530	-23.47	574	20220929	11.32	835	-23.47	20230530	580	10.17	20230816	835	-23.47	20230530	574	11.32	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
44	20230920	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	631	1	2	0.16	311441160	477156	620.82	622	678	622	819	441	630	652.70	0.74	0	6931	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	373	-157.75	1.03	12	0.81	-4.00	614.00	835	20230530	-24.43	574	20220929	9.93	835	-24.43	20230530	580	8.79	20230816	835	-24.43	20230530	574	9.93	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
45	20230920	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	635	5	2	0.79	247841061	376250	489.53	622	678	622	819	441	630	658.71	0.74	0	6561	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	376	-158.75	1.03	12	0.64	-4.00	614.00	835	20230530	-23.95	574	20220929	10.63	835	-23.95	20230530	580	9.48	20230816	835	-23.95	20230530	574	10.63	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
46	20230920	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	638	8	2	1.27	233628604	353799	460.32	622	678	622	819	441	630	660.34	0.74	0	6428	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	378	-159.50	1.04	12	0.60	-4.00	614.00	835	20230530	-23.59	574	20220929	11.15	835	-23.59	20230530	580	10.00	20230816	835	-23.59	20230530	574	11.15	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
47	20230920	110649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	650	20	2	3.17	224013034	338890	440.92	622	678	622	819	441	630	661.02	0.74	0	6584	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	385	-162.50	1.06	12	0.57	-4.00	614.00	835	20230530	-22.16	574	20220929	13.24	835	-22.16	20230530	580	12.07	20230816	835	-22.16	20230530	574	13.24	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
48	20230920	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	654	24	2	3.81	209932738	317337	412.88	622	678	622	819	441	630	661.55	0.74	0	7579	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	387	-163.50	1.07	12	0.54	-4.00	614.00	835	20230530	-21.68	574	20220929	13.94	835	-21.68	20230530	580	12.76	20230816	835	-21.68	20230530	574	13.94	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
49	20230920	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	637	7	2	1.11	6095760	9730	12.66	622	637	622	819	441	630	626.49	0.74	0	590	644	636	622	614	600	641	619	296	189	500	440	1	1	59186224	377	-159.25	1.04	12	0.02	-4.00	614.00	835	20230530	-23.71	574	20220929	10.98	835	-23.71	20230530	580	9.83	20230816	835	-23.71	20230530	574	10.98	20220929	0.40	N	101400	500	295 억		440177	N	N	0	N	00	N
50	20230919	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	630	0	3	0.00	47829237	76857	80.08	620	630	608	819	441	630	622.31	0.76	0	-10840	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	373	-157.50	1.03	12	0.13	-4.00	614.00	835	20230530	-24.55	574	20220929	9.76	835	-24.55	20230530	580	8.62	20230816	835	-24.55	20230530	574	9.76	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
51	20230919	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	623	-7	5	-1.11	38068645	61307	63.88	620	626	608	819	441	630	620.95	0.76	0	-10740	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	369	-155.75	1.01	12	0.10	-4.00	614.00	835	20230530	-25.39	574	20220929	8.54	835	-25.39	20230530	580	7.41	20230816	835	-25.39	20230530	574	8.54	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
52	20230919	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	-8	5	-1.27	33929039	54666	56.96	620	626	608	819	441	630	620.66	0.76	0	-8656	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	368	-155.50	1.01	12	0.09	-4.00	614.00	835	20230530	-25.51	574	20220929	8.36	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	574	8.36	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
53	20230919	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	623	-7	5	-1.11	26817671	43263	45.08	620	625	608	819	441	630	619.87	0.76	0	-6504	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	369	-155.75	1.01	12	0.07	-4.00	614.00	835	20230530	-25.39	574	20220929	8.54	835	-25.39	20230530	580	7.41	20230816	835	-25.39	20230530	574	8.54	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
54	20230919	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	-8	5	-1.27	21874970	35335	36.82	620	623	608	819	441	630	619.07	0.76	0	-4980	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	368	-155.50	1.01	12	0.06	-4.00	614.00	835	20230530	-25.51	574	20220929	8.36	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	574	8.36	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
55	20230919	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	623	-7	5	-1.11	17323320	27990	29.16	620	623	608	819	441	630	618.91	0.76	0	-4424	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	369	-155.75	1.01	12	0.05	-4.00	614.00	835	20230530	-25.39	574	20220929	8.54	835	-25.39	20230530	580	7.41	20230816	835	-25.39	20230530	574	8.54	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
56	20230919	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	-12	5	-1.90	13369616	21626	22.53	620	623	608	819	441	630	618.22	0.76	0	-3017	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	366	-154.50	1.01	12	0.04	-4.00	614.00	835	20230530	-25.99	574	20220929	7.67	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	574	7.67	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
57	20230919	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	-13	5	-2.06	9974255	16129	16.81	620	623	608	819	441	630	618.40	0.76	0	-2083	642	635	623	616	604	639	620	296	189	500	440	1	1	59186224	365	-154.25	1.00	12	0.03	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.40	N	101400	500	295 억		451017	N	N	0	N	00	N
58	20230918	160643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	630	4	2	0.64	59500557	95974	117.65	626	630	611	813	439	626	619.97	0.79	0	-19315	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	373	-157.50	1.03	12	0.16	-4.00	614.00	835	20230530	-24.55	574	20220929	9.76	835	-24.55	20230530	580	8.62	20230816	835	-24.55	20230530	574	9.76	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
59	20230918	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	-4	5	-0.64	54020053	87208	106.91	626	626	611	813	439	626	619.44	0.79	0	-19329	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	368	-155.50	1.01	12	0.15	-4.00	614.00	835	20230530	-25.51	574	20220929	8.36	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	574	8.36	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
60	20230918	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	621	-5	5	-0.80	48298636	78008	95.63	626	626	611	813	439	626	619.15	0.79	0	-18757	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	368	-155.25	1.01	12	0.13	-4.00	614.00	835	20230530	-25.63	574	20220929	8.19	835	-25.63	20230530	580	7.07	20230816	835	-25.63	20230530	574	8.19	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
61	20230918	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	0	3	0.00	44169841	71383	87.51	626	626	611	813	439	626	618.77	0.79	0	-18503	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	371	-156.50	1.02	12	0.12	-4.00	614.00	835	20230530	-25.03	574	20220929	9.06	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	574	9.06	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
62	20230918	120643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	625	-1	5	-0.16	36316169	58691	71.95	626	626	611	813	439	626	618.77	0.79	0	-16615	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	370	-156.25	1.02	12	0.10	-4.00	614.00	835	20230530	-25.15	574	20220929	8.89	835	-25.15	20230530	580	7.76	20230816	835	-25.15	20230530	574	8.89	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
63	20230918	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	-8	5	-1.28	25826281	41740	51.17	626	626	611	813	439	626	618.74	0.79	0	-12207	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	366	-154.50	1.01	12	0.07	-4.00	614.00	835	20230530	-25.99	574	20220929	7.67	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	574	7.67	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
64	20230918	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	623	-3	5	-0.48	14871471	23859	29.25	626	626	618	813	439	626	623.31	0.79	0	-15862	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	369	-155.75	1.01	12	0.04	-4.00	614.00	835	20230530	-25.39	574	20220929	8.54	835	-25.39	20230530	580	7.41	20230816	835	-25.39	20230530	574	8.54	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
65	20230918	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	621	-5	5	-0.80	10738240	17188	21.07	626	626	621	813	439	626	624.75	0.79	0	-12249	644	634	628	618	612	640	624	296	187	500	430	1	1	59186224	368	-155.25	1.01	12	0.03	-4.00	614.00	835	20230530	-25.63	574	20220929	8.19	835	-25.63	20230530	580	7.07	20230816	835	-25.63	20230530	574	8.19	20220929	0.42	N	101400	500	295 억		470332	N	N	0	N	00	N
66	20230915	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	1	2	0.16	51335670	81573	88.51	625	638	622	812	438	625	629.32	0.80	0	-3293	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	371	-156.50	1.02	12	0.14	-4.00	614.00	835	20230530	-25.03	574	20220929	9.06	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	574	9.06	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
67	20230915	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	1	2	0.16	46941149	74553	80.89	625	638	622	812	438	625	629.63	0.80	0	-3293	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	371	-156.50	1.02	12	0.13	-4.00	614.00	835	20230530	-25.03	574	20220929	9.06	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	574	9.06	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
68	20230915	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	628	3	2	0.48	44886704	71275	77.34	625	638	622	812	438	625	629.77	0.80	0	-2377	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	372	-157.00	1.02	12	0.12	-4.00	614.00	835	20230530	-24.79	574	20220929	9.41	835	-24.79	20230530	580	8.28	20230816	835	-24.79	20230530	574	9.41	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
69	20230915	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	629	4	2	0.64	44537159	70717	76.73	625	638	622	812	438	625	629.79	0.80	0	-2249	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	372	-157.25	1.02	12	0.12	-4.00	614.00	835	20230530	-24.67	574	20220929	9.58	835	-24.67	20230530	580	8.45	20230816	835	-24.67	20230530	574	9.58	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
70	20230915	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	625	0	3	0.00	43042337	68329	74.14	625	638	622	812	438	625	629.93	0.80	0	-2256	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	370	-156.25	1.02	12	0.12	-4.00	614.00	835	20230530	-25.15	574	20220929	8.89	835	-25.15	20230530	580	7.76	20230816	835	-25.15	20230530	574	8.89	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
71	20230915	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	629	4	2	0.64	42937956	68162	73.96	625	638	622	812	438	625	629.94	0.80	0	-2261	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	372	-157.25	1.02	12	0.12	-4.00	614.00	835	20230530	-24.67	574	20220929	9.58	835	-24.67	20230530	580	8.45	20230816	835	-24.67	20230530	574	9.58	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
72	20230915	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	635	10	2	1.60	22497811	35550	38.57	625	638	625	812	438	625	632.85	0.80	0	-2258	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	376	-158.75	1.03	12	0.06	-4.00	614.00	835	20230530	-23.95	574	20220929	10.63	835	-23.95	20230530	580	9.48	20230816	835	-23.95	20230530	574	10.63	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
73	20230915	090630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	633	8	2	1.28	5103259	8152	8.85	625	633	625	812	438	625	626.01	0.80	0	-712	661	642	626	607	591	652	617	296	187	500	430	1	1	59186224	375	-158.25	1.03	12	0.01	-4.00	614.00	835	20230530	-24.19	574	20220929	10.28	835	-24.19	20230530	580	9.14	20230816	835	-24.19	20230530	574	10.28	20220929	0.41	N	101400	500	295 억		473625	N	N	0	N	00	N
74	20230914	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	625	11	2	1.79	56570333	92127	85.73	610	645	610	798	430	614	614.05	0.80	0	1265	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	370	-156.25	1.02	12	0.16	-4.00	614.00	835	20230530	-25.15	574	20220929	8.89	835	-25.15	20230530	580	7.76	20230816	835	-25.15	20230530	574	8.89	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
75	20230914	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	3	2	0.49	53505706	87207	81.15	610	619	610	798	430	614	613.55	0.80	0	1172	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	365	-154.25	1.00	12	0.15	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
76	20230914	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	3	2	0.49	46720316	76189	70.89	610	619	610	798	430	614	613.22	0.80	0	2042	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	365	-154.25	1.00	12	0.13	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
77	20230914	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	616	2	2	0.33	41701328	68021	63.29	610	619	610	798	430	614	613.07	0.80	0	3259	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	365	-154.00	1.00	12	0.11	-4.00	614.00	835	20230530	-26.23	574	20220929	7.32	835	-26.23	20230530	580	6.21	20230816	835	-26.23	20230530	574	7.32	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
78	20230914	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	616	2	2	0.33	26917290	43822	40.78	610	619	610	798	430	614	614.24	0.80	0	3260	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	365	-154.00	1.00	12	0.07	-4.00	614.00	835	20230530	-26.23	574	20220929	7.32	835	-26.23	20230530	580	6.21	20230816	835	-26.23	20230530	574	7.32	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
79	20230914	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	1	2	0.16	22721492	36994	34.42	610	619	610	798	430	614	614.19	0.80	0	3541	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	364	-153.75	1.00	12	0.06	-4.00	614.00	835	20230530	-26.35	574	20220929	7.14	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	574	7.14	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
80	20230914	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	616	2	2	0.33	17166646	27936	25.99	610	619	610	798	430	614	614.50	0.80	0	4376	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	365	-154.00	1.00	12	0.05	-4.00	614.00	835	20230530	-26.23	574	20220929	7.32	835	-26.23	20230530	580	6.21	20230816	835	-26.23	20230530	574	7.32	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
81	20230914	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	-2	5	-0.33	640994	1050	0.98	610	612	610	798	430	614	610.47	0.80	0	118	644	628	619	603	594	624	599	296	184	500	420	1	1	59186224	362	-153.00	1.00	12	0.00	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.39	N	101400	500	295 억		472360	N	N	0	N	00	N
82	20230913	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	614	-16	5	-2.54	66511180	107417	76.07	630	635	610	819	441	630	619.19	0.83	0	-16680	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	363	-153.50	1.00	12	0.18	-4.00	614.00	835	20230530	-26.47	574	20220929	6.97	835	-26.47	20230530	580	5.86	20230816	835	-26.47	20230530	574	6.97	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
83	20230913	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	620	-10	5	-1.59	54419628	87739	62.14	630	635	610	819	441	630	620.24	0.83	0	-16570	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	367	-155.00	1.01	12	0.15	-4.00	614.00	835	20230530	-25.75	574	20220929	8.01	835	-25.75	20230530	580	6.90	20230816	835	-25.75	20230530	574	8.01	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
84	20230913	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	620	-10	5	-1.59	50116531	80779	57.21	630	635	610	819	441	630	620.42	0.83	0	-16568	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	367	-155.00	1.01	12	0.14	-4.00	614.00	835	20230530	-25.75	574	20220929	8.01	835	-25.75	20230530	580	6.90	20230816	835	-25.75	20230530	574	8.01	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
85	20230913	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	624	-6	5	-0.95	40756773	65698	46.53	630	635	610	819	441	630	620.37	0.83	0	-14534	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	369	-156.00	1.02	12	0.11	-4.00	614.00	835	20230530	-25.27	574	20220929	8.71	835	-25.27	20230530	580	7.59	20230816	835	-25.27	20230530	574	8.71	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
86	20230913	120632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	628	-2	5	-0.32	40638483	65508	46.39	630	635	610	819	441	630	620.36	0.83	0	-14528	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	372	-157.00	1.02	12	0.11	-4.00	614.00	835	20230530	-24.79	574	20220929	9.41	835	-24.79	20230530	580	8.28	20230816	835	-24.79	20230530	574	9.41	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
87	20230913	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	627	-3	5	-0.48	37745739	60886	43.12	630	635	610	819	441	630	619.94	0.83	0	-11396	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	371	-156.75	1.02	12	0.10	-4.00	614.00	835	20230530	-24.91	574	20220929	9.23	835	-24.91	20230530	580	8.10	20230816	835	-24.91	20230530	574	9.23	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
88	20230913	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	632	2	2	0.32	14978594	23847	16.89	630	635	620	819	441	630	628.11	0.83	0	-7735	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	374	-158.00	1.03	12	0.04	-4.00	614.00	835	20230530	-24.31	574	20220929	10.10	835	-24.31	20230530	580	8.97	20230816	835	-24.31	20230530	574	10.10	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
89	20230913	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	-4	5	-0.63	4765561	7611	5.39	630	630	620	819	441	630	626.14	0.83	0	-2370	676	652	640	616	604	647	611	296	189	500	440	1	1	59186224	371	-156.50	1.02	12	0.01	-4.00	614.00	835	20230530	-25.03	574	20220929	9.06	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	574	9.06	20220929	0.39	N	101400	500	295 억		488918	N	N	0	N	00	N
90	20230912	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	630	-38	5	-5.69	90337209	141189	34.19	664	664	628	868	468	668	639.83	0.84	0	-10796	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	373	-157.50	1.03	12	0.24	-4.00	614.00	835	20230530	-24.55	574	20220929	9.76	835	-24.55	20230530	580	8.62	20230816	835	-24.55	20230530	574	9.76	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
91	20230912	150622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	630	-38	5	-5.69	83985313	131109	31.75	664	664	628	868	468	668	640.58	0.84	0	-6672	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	373	-157.50	1.03	12	0.22	-4.00	614.00	835	20230530	-24.55	574	20220929	9.76	835	-24.55	20230530	580	8.62	20230816	835	-24.55	20230530	574	9.76	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
92	20230912	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	633	-35	5	-5.24	68606316	106747	25.85	664	664	632	868	468	668	642.70	0.84	0	-8770	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	375	-158.25	1.03	12	0.18	-4.00	614.00	835	20230530	-24.19	574	20220929	10.28	835	-24.19	20230530	580	9.14	20230816	835	-24.19	20230530	574	10.28	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
93	20230912	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	636	-32	5	-4.79	61036024	94863	22.97	664	664	632	868	468	668	643.41	0.84	0	-5811	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	376	-159.00	1.04	12	0.16	-4.00	614.00	835	20230530	-23.83	574	20220929	10.80	835	-23.83	20230530	580	9.66	20230816	835	-23.83	20230530	574	10.80	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
94	20230912	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	633	-35	5	-5.24	51882527	80426	19.48	664	664	633	868	468	668	645.10	0.84	0	-4902	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	375	-158.25	1.03	12	0.14	-4.00	614.00	835	20230530	-24.19	574	20220929	10.28	835	-24.19	20230530	580	9.14	20230816	835	-24.19	20230530	574	10.28	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
95	20230912	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	645	-23	5	-3.44	29610844	45612	11.05	664	664	641	868	468	668	649.19	0.84	0	1971	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	382	-161.25	1.05	12	0.08	-4.00	614.00	835	20230530	-22.75	574	20220929	12.37	835	-22.75	20230530	580	11.21	20230816	835	-22.75	20230530	574	12.37	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
96	20230912	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	644	-24	5	-3.59	25834623	39733	9.62	664	664	641	868	468	668	650.21	0.84	0	295	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	381	-161.00	1.05	12	0.07	-4.00	614.00	835	20230530	-22.87	574	20220929	12.20	835	-22.87	20230530	580	11.03	20230816	835	-22.87	20230530	574	12.20	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
97	20230912	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	663	-5	5	-0.75	4498157	6830	1.65	664	664	657	868	468	668	658.59	0.84	0	-1893	705	686	656	637	607	696	647	296	200	500	460	1	1	59186224	392	-165.75	1.08	12	0.01	-4.00	614.00	835	20230530	-20.60	574	20220929	15.51	835	-20.60	20230530	580	14.31	20230816	835	-20.60	20230530	574	15.51	20220929	0.41	N	101400	500	295 억		499714	N	N	0	N	00	N
98	20230911	160610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	668	38	2	6.03	268876442	407406	212.16	630	675	626	819	441	630	659.97	0.85	0	-5505	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	395	-167.00	1.09	12	0.69	-4.00	614.00	835	20230530	-20.00	574	20220929	16.38	835	-20.00	20230530	580	15.17	20230816	835	-20.00	20230530	574	16.38	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
99	20230911	150617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	670	40	2	6.35	241201659	366042	190.62	630	675	626	819	441	630	658.95	0.85	0	-6137	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	397	-167.50	1.09	12	0.62	-4.00	614.00	835	20230530	-19.76	574	20220929	16.72	835	-19.76	20230530	580	15.52	20230816	835	-19.76	20230530	574	16.72	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
100	20230911	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	662	32	2	5.08	161475012	246925	128.59	630	675	626	819	441	630	653.94	0.85	0	-577	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	392	-165.50	1.08	12	0.42	-4.00	614.00	835	20230530	-20.72	574	20220929	15.33	835	-20.72	20230530	580	14.14	20230816	835	-20.72	20230530	574	15.33	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
101	20230911	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	659	29	2	4.60	122837790	188669	98.25	630	675	626	819	441	630	651.08	0.85	0	-4050	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	390	-164.75	1.07	12	0.32	-4.00	614.00	835	20230530	-21.08	574	20220929	14.81	835	-21.08	20230530	580	13.62	20230816	835	-21.08	20230530	574	14.81	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
102	20230911	120611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	668	38	2	6.03	103895428	160029	83.34	630	675	626	819	441	630	649.23	0.85	0	-3731	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	395	-167.00	1.09	12	0.27	-4.00	614.00	835	20230530	-20.00	574	20220929	16.38	835	-20.00	20230530	580	15.17	20230816	835	-20.00	20230530	574	16.38	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
103	20230911	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	652	22	2	3.49	60915270	95364	49.66	630	658	626	819	441	630	638.77	0.85	0	-996	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	386	-163.00	1.06	12	0.16	-4.00	614.00	835	20230530	-21.92	574	20220929	13.59	835	-21.92	20230530	580	12.41	20230816	835	-21.92	20230530	574	13.59	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
104	20230911	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	638	8	2	1.27	32212375	51027	26.57	630	640	626	819	441	630	631.28	0.85	0	748	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	378	-159.50	1.04	12	0.09	-4.00	614.00	835	20230530	-23.59	574	20220929	11.15	835	-23.59	20230530	580	10.00	20230816	835	-23.59	20230530	574	11.15	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
105	20230911	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	631	1	2	0.16	6766932	10765	5.61	630	631	626	819	441	630	628.60	0.85	0	-297	644	637	623	616	602	640	619	296	189	500	440	1	1	59186224	373	-157.75	1.03	12	0.02	-4.00	614.00	835	20230530	-24.43	574	20220929	9.93	835	-24.43	20230530	580	8.79	20230816	835	-24.43	20230530	574	9.93	20220929	0.40	N	101400	500	295 억		505219	N	N	0	N	00	N
106	20230908	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	630	12	2	1.94	119857234	191769	114.92	609	630	609	803	433	618	624.99	0.86	0	-1482	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	373	-157.50	1.03	12	0.32	-4.00	614.00	835	20230530	-24.55	574	20220929	9.76	835	-24.55	20230530	580	8.62	20230816	835	-24.55	20230530	574	9.76	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
107	20230908	150614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	630	12	2	1.94	118546180	189687	113.67	609	630	609	803	433	618	624.96	0.86	0	-1480	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	373	-157.50	1.03	12	0.32	-4.00	614.00	835	20230530	-24.55	574	20220929	9.76	835	-24.55	20230530	580	8.62	20230816	835	-24.55	20230530	574	9.76	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
108	20230908	140610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	626	8	2	1.29	108069786	173039	103.70	609	630	609	803	433	618	624.54	0.86	0	-1526	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	371	-156.50	1.02	12	0.29	-4.00	614.00	835	20230530	-25.03	574	20220929	9.06	835	-25.03	20230530	580	7.93	20230816	835	-25.03	20230530	574	9.06	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
109	20230908	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	623	5	2	0.81	93941529	150518	90.20	609	630	609	803	433	618	624.12	0.86	0	-1916	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	369	-155.75	1.01	12	0.25	-4.00	614.00	835	20230530	-25.39	574	20220929	8.54	835	-25.39	20230530	580	7.41	20230816	835	-25.39	20230530	574	8.54	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
110	20230908	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	627	9	2	1.46	80749621	129364	77.52	609	630	609	803	433	618	624.20	0.86	0	-2219	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	371	-156.75	1.02	12	0.22	-4.00	614.00	835	20230530	-24.91	574	20220929	9.23	835	-24.91	20230530	580	8.10	20230816	835	-24.91	20230530	574	9.23	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
111	20230908	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	629	11	2	1.78	63939440	102368	61.35	609	630	609	803	433	618	624.60	0.86	0	-2174	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	372	-157.25	1.02	12	0.17	-4.00	614.00	835	20230530	-24.67	574	20220929	9.58	835	-24.67	20230530	580	8.45	20230816	835	-24.67	20230530	574	9.58	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
112	20230908	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	4	2	0.65	51013268	81812	49.03	609	629	609	803	433	618	623.54	0.86	0	-1634	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	368	-155.50	1.01	12	0.14	-4.00	614.00	835	20230530	-25.51	574	20220929	8.36	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	574	8.36	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
113	20230908	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	614	-4	5	-0.65	1636001	2672	1.60	609	614	609	803	433	618	612.28	0.86	0	-976	634	625	615	606	596	630	611	296	185	500	430	1	1	59186224	363	-153.50	1.00	12	0.00	-4.00	614.00	835	20230530	-26.47	574	20220929	6.97	835	-26.47	20230530	580	5.86	20230816	835	-26.47	20230530	574	6.97	20220929	0.39	N	101400	500	295 억		506701	N	N	0	N	00	N
114	20230907	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	5	2	0.82	102598736	166743	164.38	613	624	605	796	430	613	615.31	0.85	0	2912	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	366	-154.50	1.01	12	0.28	-4.00	614.00	835	20230530	-25.99	574	20220929	7.67	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	574	7.67	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
115	20230907	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	5	2	0.82	101295082	164636	162.30	613	624	605	796	430	613	615.27	0.85	0	2912	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	366	-154.50	1.01	12	0.28	-4.00	614.00	835	20230530	-25.99	574	20220929	7.67	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	574	7.67	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
116	20230907	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	618	5	2	0.82	65963952	107591	106.06	613	622	605	796	430	613	613.10	0.85	0	2670	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	366	-154.50	1.01	12	0.18	-4.00	614.00	835	20230530	-25.99	574	20220929	7.67	835	-25.99	20230530	580	6.55	20230816	835	-25.99	20230530	574	7.67	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
117	20230907	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	4	2	0.65	63703093	103933	102.46	613	622	605	796	430	613	612.92	0.85	0	2648	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	365	-154.25	1.00	12	0.18	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
118	20230907	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	614	1	2	0.16	61687179	100669	99.24	613	622	605	796	430	613	612.77	0.85	0	2591	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	363	-153.50	1.00	12	0.17	-4.00	614.00	835	20230530	-26.47	574	20220929	6.97	835	-26.47	20230530	580	5.86	20230816	835	-26.47	20230530	574	6.97	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
119	20230907	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	614	1	2	0.16	39038209	63734	62.83	613	622	605	796	430	613	612.52	0.85	0	1653	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	363	-153.50	1.00	12	0.11	-4.00	614.00	835	20230530	-26.47	574	20220929	6.97	835	-26.47	20230530	580	5.86	20230816	835	-26.47	20230530	574	6.97	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
120	20230907	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	-2	5	-0.33	21115598	34487	34.00	613	622	605	796	430	613	612.28	0.85	0	-1077	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	362	-152.75	1.00	12	0.06	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
121	20230907	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	9	2	1.47	1287890	2099	2.07	613	622	613	796	430	613	613.57	0.85	0	-550	631	621	613	603	595	618	600	296	183	500	420	1	1	59186224	368	-155.50	1.01	12	0.00	-4.00	614.00	835	20230530	-25.51	574	20220929	8.36	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	574	8.36	20220929	0.38	N	101400	500	295 억		503789	N	N	0	N	00	N
122	20230906	160608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	613	-4	5	-0.65	62397030	101439	255.24	619	623	605	802	432	617	615.12	0.86	0	-8057	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	363	-153.25	1.00	12	0.17	-4.00	614.00	835	20230530	-26.59	574	20220929	6.79	835	-26.59	20230530	580	5.69	20230816	835	-26.59	20230530	574	6.79	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
123	20230906	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	-10	5	-1.62	61412869	99831	251.20	619	623	605	802	432	617	615.17	0.86	0	-8054	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	359	-151.75	0.99	12	0.17	-4.00	614.00	835	20230530	-27.31	574	20220929	5.75	835	-27.31	20230530	580	4.66	20230816	835	-27.31	20230530	574	5.75	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
124	20230906	140610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	-10	5	-1.62	54248024	88012	221.46	619	623	606	802	432	617	616.37	0.86	0	-4855	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	359	-151.75	0.99	12	0.15	-4.00	614.00	835	20230530	-27.31	574	20220929	5.75	835	-27.31	20230530	580	4.66	20230816	835	-27.31	20230530	574	5.75	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
125	20230906	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	-6	5	-0.97	45859820	74195	186.69	619	623	608	802	432	617	618.10	0.86	0	-3934	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	362	-152.75	1.00	12	0.13	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
126	20230906	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	0	3	0.00	34775785	56051	141.04	619	623	615	802	432	617	620.43	0.86	0	-4407	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	365	-154.25	1.00	12	0.09	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
127	20230906	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	620	3	2	0.49	28417326	45779	115.19	619	623	615	802	432	617	620.75	0.86	0	-4380	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	367	-155.00	1.01	12	0.08	-4.00	614.00	835	20230530	-25.75	574	20220929	8.01	835	-25.75	20230530	580	6.90	20230816	835	-25.75	20230530	574	8.01	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
128	20230906	100556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	0	3	0.00	28015547	45128	113.55	619	623	617	802	432	617	620.80	0.86	0	-4372	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	365	-154.25	1.00	12	0.08	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
129	20230906	090602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	622	5	2	0.81	3947607	6360	16.00	619	623	619	802	432	617	620.69	0.86	0	-5003	627	621	614	608	601	625	612	296	185	500	430	1	1	59186224	368	-155.50	1.01	12	0.01	-4.00	614.00	835	20230530	-25.51	574	20220929	8.36	835	-25.51	20230530	580	7.24	20230816	835	-25.51	20230530	574	8.36	20220929	0.37	N	101400	500	295 억		511846	N	N	0	N	00	N
130	20230905	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	2	2	0.33	24369866	39742	83.42	614	620	607	799	431	615	613.20	0.87	0	-1138	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	365	-154.25	1.00	12	0.07	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
131	20230905	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	616	1	2	0.16	23852557	38904	81.66	614	620	607	799	431	615	613.11	0.87	0	-1137	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	365	-154.00	1.00	12	0.07	-4.00	614.00	835	20230530	-26.23	574	20220929	7.32	835	-26.23	20230530	580	6.21	20230816	835	-26.23	20230530	574	7.32	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
132	20230905	140611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	617	2	2	0.33	22664802	36985	77.63	614	619	607	799	431	615	612.81	0.87	0	-913	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	365	-154.25	1.00	12	0.06	-4.00	614.00	835	20230530	-26.11	574	20220929	7.49	835	-26.11	20230530	580	6.38	20230816	835	-26.11	20230530	574	7.49	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
133	20230905	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	619	4	2	0.65	22539546	36782	77.20	614	619	607	799	431	615	612.79	0.87	0	-768	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	366	-154.75	1.01	12	0.06	-4.00	614.00	835	20230530	-25.87	574	20220929	7.84	835	-25.87	20230530	580	6.72	20230816	835	-25.87	20230530	574	7.84	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
134	20230905	120559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	619	4	2	0.65	20275246	33124	69.53	614	619	607	799	431	615	612.10	0.87	0	-612	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	366	-154.75	1.01	12	0.06	-4.00	614.00	835	20230530	-25.87	574	20220929	7.84	835	-25.87	20230530	580	6.72	20230816	835	-25.87	20230530	574	7.84	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
135	20230905	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	-3	5	-0.49	9694624	15912	33.40	614	614	607	799	431	615	609.26	0.87	0	-2260	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	362	-153.00	1.00	12	0.03	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
136	20230905	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	-7	5	-1.14	5803296	9523	19.99	614	614	607	799	431	615	609.40	0.87	0	-2259	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	360	-152.00	0.99	12	0.02	-4.00	614.00	835	20230530	-27.19	574	20220929	5.92	835	-27.19	20230530	580	4.83	20230816	835	-27.19	20230530	574	5.92	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
137	20230905	090555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	613	-2	5	-0.33	1164264	1898	3.98	614	614	610	799	431	615	613.42	0.87	0	-353	620	617	612	609	604	619	611	296	184	500	430	1	1	59186224	363	-153.25	1.00	12	0.00	-4.00	614.00	835	20230530	-26.59	574	20220929	6.79	835	-26.59	20230530	580	5.69	20230816	835	-26.59	20230530	574	6.79	20220929	0.37	N	101400	500	295 억		512984	N	N	0	N	00	N
138	20230904	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	615	2	2	0.33	28899167	47315	42.30	607	615	607	796	430	613	610.78	0.88	0	-4954	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	364	-153.75	1.00	12	0.08	-4.00	614.00	835	20230530	-26.35	574	20220929	7.14	835	-26.35	20230530	580	6.03	20230816	835	-26.35	20230530	574	7.14	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
139	20230904	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	-2	5	-0.33	23984019	39304	35.14	607	614	607	796	430	613	610.22	0.88	0	-4084	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	362	-152.75	1.00	12	0.07	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
140	20230904	140542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-4	5	-0.65	16417840	26911	24.06	607	613	607	796	430	613	610.08	0.88	0	-2951	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	360	-152.25	0.99	12	0.05	-4.00	614.00	835	20230530	-27.07	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	574	6.10	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
141	20230904	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	-1	5	-0.16	15125486	24791	22.16	607	613	607	796	430	613	610.12	0.88	0	-3101	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	362	-153.00	1.00	12	0.04	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
142	20230904	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	612	-1	5	-0.16	13490725	22118	19.77	607	613	607	796	430	613	609.94	0.88	0	-2623	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	362	-153.00	1.00	12	0.04	-4.00	614.00	835	20230530	-26.71	574	20220929	6.62	835	-26.71	20230530	580	5.52	20230816	835	-26.71	20230530	574	6.62	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
143	20230904	110533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	611	-2	5	-0.33	11807713	19364	17.31	607	613	607	796	430	613	609.78	0.88	0	-2623	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	362	-152.75	1.00	12	0.03	-4.00	614.00	835	20230530	-26.83	574	20220929	6.45	835	-26.83	20230530	580	5.34	20230816	835	-26.83	20230530	574	6.45	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
144	20230904	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-4	5	-0.65	7983341	13086	11.70	607	613	607	796	430	613	610.07	0.88	0	-1641	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	360	-152.25	0.99	12	0.02	-4.00	614.00	835	20230530	-27.07	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	574	6.10	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
145	20230904	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	-4	5	-0.65	894780	1474	1.32	607	609	607	796	430	613	607.04	0.88	0	-483	622	617	608	603	594	620	606	296	183	500	420	1	1	59186224	360	-152.25	0.99	12	0.00	-4.00	614.00	835	20230530	-27.07	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	574	6.10	20220929	0.37	N	101400	500	295 억		517938	N	N	0	N	00	N
146	20230901	160537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	613	9	2	1.49	67641858	111825	152.65	604	613	599	785	423	604	604.88	0.86	0	6518	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	363	-153.25	1.00	12	0.19	-4.00	614.00	835	20230530	-26.59	574	20220929	6.79	835	-26.59	20230530	580	5.69	20230816	835	-26.59	20230530	574	6.79	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N
147	20230901	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	610	6	2	0.99	66721974	110321	150.60	604	610	599	785	423	604	604.80	0.86	0	6516	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	361	-152.50	0.99	12	0.19	-4.00	614.00	835	20230530	-26.95	574	20220929	6.27	835	-26.95	20230530	580	5.17	20230816	835	-26.95	20230530	574	6.27	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N
148	20230901	140547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	4	2	0.66	51237272	84813	115.78	604	610	599	785	423	604	604.12	0.86	0	4404	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	360	-152.00	0.99	12	0.14	-4.00	614.00	835	20230530	-27.19	574	20220929	5.92	835	-27.19	20230530	580	4.83	20230816	835	-27.19	20230530	574	5.92	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N
149	20230901	130532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	602	-2	5	-0.33	34194805	56703	77.40	604	610	599	785	423	604	603.05	0.86	0	-1591	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	356	-150.50	0.98	12	0.10	-4.00	614.00	835	20230530	-27.90	574	20220929	4.88	835	-27.90	20230530	580	3.79	20230816	835	-27.90	20230530	574	4.88	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N
150	20230901	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	3	2	0.50	18153871	29982	40.93	604	610	600	785	423	604	605.49	0.86	0	-1595	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	359	-151.75	0.99	12	0.05	-4.00	614.00	835	20230530	-27.31	574	20220929	5.75	835	-27.31	20230530	580	4.66	20230816	835	-27.31	20230530	574	5.75	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N
151	20230901	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	608	4	2	0.66	11231147	18502	25.26	604	610	603	785	423	604	607.02	0.86	0	-694	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	360	-152.00	0.99	12	0.03	-4.00	614.00	835	20230530	-27.19	574	20220929	5.92	835	-27.19	20230530	580	4.83	20230816	835	-27.19	20230530	574	5.92	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N
152	20230901	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	607	3	2	0.50	7404443	12194	16.65	604	609	603	785	423	604	607.22	0.86	0	-573	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	359	-151.75	0.99	12	0.02	-4.00	614.00	835	20230530	-27.31	574	20220929	5.75	835	-27.31	20230530	580	4.66	20230816	835	-27.31	20230530	574	5.75	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N
153	20230901	090527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	609	5	2	0.83	1934527	3203	4.37	604	609	603	785	423	604	603.97	0.86	0	62	624	613	608	597	592	611	595	296	181	500	420	1	1	59186224	360	-152.25	0.99	12	0.01	-4.00	614.00	835	20230530	-27.07	574	20220929	6.10	835	-27.07	20230530	580	5.00	20230816	835	-27.07	20230530	574	6.10	20220929	0.37	N	101400	500	295 억		511420	N	N	0	N	00	N