KissMeData/271830/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	161034	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3800	90	2	2.43	292754945	77687	32.54	3700	3880	3655	4820	2600	3710	3768.34	0.65	0	11905	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1091	6.40	2.43	12	0.27	594.00	1562.00	6940	20230524	-45.24	3655	20230927	3.97	6940	-45.24	20230524	3655	3.97	20230927	6940	-45.24	20230524	3655	3.97	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
3	20230927	151046	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3820	110	2	2.96	275985690	73278	30.69	3700	3880	3655	4820	2600	3710	3766.28	0.65	0	12992	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1097	6.43	2.45	12	0.26	594.00	1562.00	6940	20230524	-44.96	3655	20230927	4.51	6940	-44.96	20230524	3655	4.51	20230927	6940	-44.96	20230524	3655	4.51	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
4	20230927	141046	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3850	140	2	3.77	243628485	64771	27.13	3700	3880	3655	4820	2600	3710	3761.38	0.65	0	9959	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1106	6.48	2.46	12	0.23	594.00	1562.00	6940	20230524	-44.52	3655	20230927	5.34	6940	-44.52	20230524	3655	5.34	20230927	6940	-44.52	20230524	3655	5.34	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
5	20230927	131031	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3815	105	2	2.83	170874945	45592	19.09	3700	3840	3655	4820	2600	3710	3747.92	0.65	0	3466	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1096	6.42	2.44	12	0.16	594.00	1562.00	6940	20230524	-45.03	3655	20230927	4.38	6940	-45.03	20230524	3655	4.38	20230927	6940	-45.03	20230524	3655	4.38	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
6	20230927	121030	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3840	130	2	3.50	131006510	35132	14.71	3700	3840	3655	4820	2600	3710	3728.98	0.65	0	4201	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1103	6.46	2.46	12	0.12	594.00	1562.00	6940	20230524	-44.67	3655	20230927	5.06	6940	-44.67	20230524	3655	5.06	20230927	6940	-44.67	20230524	3655	5.06	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
7	20230927	111041	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3765	55	2	1.48	102595600	27625	11.57	3700	3765	3655	4820	2600	3710	3713.87	0.65	0	3023	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1081	6.34	2.41	12	0.10	594.00	1562.00	6940	20230524	-45.75	3655	20230927	3.01	6940	-45.75	20230524	3655	3.01	20230927	6940	-45.75	20230524	3655	3.01	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
8	20230927	101033	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3720	10	2	0.27	66660220	18017	7.55	3700	3755	3655	4820	2600	3710	3699.85	0.65	0	1713	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1068	6.26	2.38	12	0.06	594.00	1562.00	6940	20230524	-46.40	3655	20230927	1.78	6940	-46.40	20230524	3655	1.78	20230927	6940	-46.40	20230524	3655	1.78	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
9	20230927	091052	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3710	0	3	0.00	24874430	6759	2.83	3700	3710	3655	4820	2600	3710	3680.19	0.65	0	-291	4090	3900	3795	3605	3500	3847	3552	29	1110	100	2590	5	1	28722846	1066	6.25	2.38	12	0.02	594.00	1562.00	6940	20230524	-46.54	3655	20230927	1.50	6940	-46.54	20230524	3655	1.50	20230927	6940	-46.54	20230524	3655	1.50	20230927	0.84	N	271830	100	28 억		187384	N	N	0	N	00	N
10	20230926	161032	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3710	-195	5	-4.99	895295790	238270	236.18	3870	3985	3690	5070	2735	3905	3757.48	0.53	0	36748	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1066	6.25	2.38	12	0.83	594.00	1562.00	6940	20230524	-46.54	3690	20230926	0.54	6940	-46.54	20230524	3690	0.54	20230926	6940	-46.54	20230524	3690	0.54	20230926	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
11	20230926	151031	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3730	-175	5	-4.48	843493010	224341	222.37	3870	3985	3690	5070	2735	3905	3759.87	0.53	0	37397	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1071	6.28	2.39	12	0.78	594.00	1562.00	6940	20230524	-46.25	3690	20230926	1.08	6940	-46.25	20230524	3690	1.08	20230926	6940	-46.25	20230524	3690	1.08	20230926	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
12	20230926	141023	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3710	-195	5	-4.99	495765230	130555	129.41	3870	3985	3700	5070	2735	3905	3797.37	0.53	0	4054	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1066	6.25	2.38	12	0.45	594.00	1562.00	6940	20230524	-46.54	3700	20230926	0.27	6940	-46.54	20230524	3700	0.27	20230926	6940	-46.54	20230524	3700	0.27	20230926	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
13	20230926	131029	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3790	-115	5	-2.94	324326040	84700	83.96	3870	3985	3710	5070	2735	3905	3829.11	0.53	0	351	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1089	6.38	2.43	12	0.29	594.00	1562.00	6940	20230524	-45.39	3710	20230926	2.16	6940	-45.39	20230524	3710	2.16	20230926	6940	-45.39	20230524	3710	2.16	20230926	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
14	20230926	121035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3805	-100	5	-2.56	255229285	66408	65.83	3870	3985	3780	5070	2735	3905	3843.35	0.53	0	2051	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1093	6.41	2.44	12	0.23	594.00	1562.00	6940	20230524	-45.17	3760	20230727	1.20	6940	-45.17	20230524	3760	1.20	20230727	6940	-45.17	20230524	3760	1.20	20230727	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
15	20230926	111028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3825	-80	5	-2.05	214833210	55782	55.29	3870	3985	3780	5070	2735	3905	3851.30	0.53	0	-585	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1099	6.44	2.45	12	0.19	594.00	1562.00	6940	20230524	-44.88	3760	20230727	1.73	6940	-44.88	20230524	3760	1.73	20230727	6940	-44.88	20230524	3760	1.73	20230727	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
16	20230926	101029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3915	10	2	0.26	75742590	19438	19.27	3870	3985	3850	5070	2735	3905	3896.62	0.53	0	-2380	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1124	6.59	2.51	12	0.07	594.00	1562.00	6940	20230524	-43.59	3760	20230727	4.12	6940	-43.59	20230524	3760	4.12	20230727	6940	-43.59	20230524	3760	4.12	20230727	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
17	20230926	091031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3975	70	2	1.79	29107670	7424	7.36	3870	3985	3870	5070	2735	3905	3920.75	0.53	0	-1326	4121	4012	3941	3832	3761	3977	3797	29	1165	100	2730	5	1	28722846	1142	6.69	2.54	12	0.03	594.00	1562.00	6940	20230524	-42.72	3760	20230727	5.72	6940	-42.72	20230524	3760	5.72	20230727	6940	-42.72	20230524	3760	5.72	20230727	0.84	N	271830	100	28 억		151565	N	N	0	N	00	N
18	20230925	161032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3905	-100	5	-2.50	386812950	98455	108.83	3995	4050	3870	5200	2805	4005	3928.88	0.53	0	-1849	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1122	6.57	2.50	12	0.34	594.00	1562.00	6940	20230524	-43.73	3760	20230727	3.86	6940	-43.73	20230524	3760	3.86	20230727	6940	-43.73	20230524	3760	3.86	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
19	20230925	151034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3925	-80	5	-2.00	369823160	94101	104.02	3995	4050	3870	5200	2805	4005	3930.07	0.53	0	-1824	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1127	6.61	2.51	12	0.33	594.00	1562.00	6940	20230524	-43.44	3760	20230727	4.39	6940	-43.44	20230524	3760	4.39	20230727	6940	-43.44	20230524	3760	4.39	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
20	20230925	141016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3905	-100	5	-2.50	289468995	73484	81.23	3995	4050	3875	5200	2805	4005	3939.21	0.53	0	-1654	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1122	6.57	2.50	12	0.26	594.00	1562.00	6940	20230524	-43.73	3760	20230727	3.86	6940	-43.73	20230524	3760	3.86	20230727	6940	-43.73	20230524	3760	3.86	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
21	20230925	131023	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3950	-55	5	-1.37	153167845	38577	42.64	3995	4050	3925	5200	2805	4005	3970.44	0.53	0	-711	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1135	6.65	2.53	12	0.13	594.00	1562.00	6940	20230524	-43.08	3760	20230727	5.05	6940	-43.08	20230524	3760	5.05	20230727	6940	-43.08	20230524	3760	5.05	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
22	20230925	121028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3955	-50	5	-1.25	126912630	31908	35.27	3995	4050	3955	5200	2805	4005	3977.45	0.53	0	505	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1136	6.66	2.53	12	0.11	594.00	1562.00	6940	20230524	-43.01	3760	20230727	5.19	6940	-43.01	20230524	3760	5.19	20230727	6940	-43.01	20230524	3760	5.19	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
23	20230925	111022	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3990	-15	5	-0.37	88457480	22194	24.53	3995	4050	3965	5200	2805	4005	3985.65	0.53	0	-76	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1146	6.72	2.55	12	0.08	594.00	1562.00	6940	20230524	-42.51	3760	20230727	6.12	6940	-42.51	20230524	3760	6.12	20230727	6940	-42.51	20230524	3760	6.12	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
24	20230925	101026	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4025	20	2	0.50	25860830	6475	7.16	3995	4050	3975	5200	2805	4005	3993.95	0.53	0	675	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1156	6.78	2.58	12	0.02	594.00	1562.00	6940	20230524	-42.00	3760	20230727	7.05	6940	-42.00	20230524	3760	7.05	20230727	6940	-42.00	20230524	3760	7.05	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
25	20230925	091022	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4000	-5	5	-0.12	8097670	2025	2.24	3995	4030	3990	5200	2805	4005	3998.85	0.53	0	593	4151	4077	4021	3947	3891	4115	3985	29	1195	100	2800	5	1	28722846	1149	6.73	2.56	12	0.01	594.00	1562.00	6940	20230524	-42.36	3760	20230727	6.38	6940	-42.36	20230524	3760	6.38	20230727	6940	-42.36	20230524	3760	6.38	20230727	0.95	N	271830	100	28 억		153191	N	N	0	N	00	N
26	20230922	161101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4005	-35	5	-0.87	362176005	90125	45.14	3965	4095	3965	5250	2830	4040	4018.60	0.54	0	-657	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1150	6.74	2.56	12	0.31	594.00	1562.00	6940	20230524	-42.29	3760	20230727	6.52	6940	-42.29	20230524	3760	6.52	20230727	6940	-42.29	20230524	3760	6.52	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
27	20230922	151054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4030	-10	5	-0.25	355202730	88387	44.27	3965	4095	3965	5250	2830	4040	4018.72	0.54	0	528	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1158	6.78	2.58	12	0.31	594.00	1562.00	6940	20230524	-41.93	3760	20230727	7.18	6940	-41.93	20230524	3760	7.18	20230727	6940	-41.93	20230524	3760	7.18	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
28	20230922	141052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4055	15	2	0.37	307313065	76487	38.31	3965	4095	3965	5250	2830	4040	4017.85	0.54	0	-618	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1165	6.83	2.60	12	0.27	594.00	1562.00	6940	20230524	-41.57	3760	20230727	7.85	6940	-41.57	20230524	3760	7.85	20230727	6940	-41.57	20230524	3760	7.85	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
29	20230922	130947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4015	-25	5	-0.62	256503270	63807	31.96	3965	4095	3965	5250	2830	4040	4019.99	0.54	0	-617	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1153	6.76	2.57	12	0.22	594.00	1562.00	6940	20230524	-42.15	3760	20230727	6.78	6940	-42.15	20230524	3760	6.78	20230727	6940	-42.15	20230524	3760	6.78	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
30	20230922	120945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4030	-10	5	-0.25	236007935	58694	29.40	3965	4095	3965	5250	2830	4040	4020.99	0.54	0	-908	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1158	6.78	2.58	12	0.20	594.00	1562.00	6940	20230524	-41.93	3760	20230727	7.18	6940	-41.93	20230524	3760	7.18	20230727	6940	-41.93	20230524	3760	7.18	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
31	20230922	110941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4030	-10	5	-0.25	166400290	41480	20.77	3965	4095	3965	5250	2830	4040	4011.58	0.54	0	-2174	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1158	6.78	2.58	12	0.14	594.00	1562.00	6940	20230524	-41.93	3760	20230727	7.18	6940	-41.93	20230524	3760	7.18	20230727	6940	-41.93	20230524	3760	7.18	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
32	20230922	100940	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3995	-45	5	-1.11	112777560	28042	14.04	3965	4095	3965	5250	2830	4040	4021.74	0.54	0	-2940	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1147	6.73	2.56	12	0.10	594.00	1562.00	6940	20230524	-42.44	3760	20230727	6.25	6940	-42.44	20230524	3760	6.25	20230727	6940	-42.44	20230524	3760	6.25	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
33	20230922	090937	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4050	10	2	0.25	27541980	6869	3.44	3965	4095	3965	5250	2830	4040	4009.61	0.54	0	-997	4350	4195	4085	3930	3820	4140	3875	29	1210	100	2820	5	1	28722846	1163	6.82	2.59	12	0.02	594.00	1562.00	6940	20230524	-41.64	3760	20230727	7.71	6940	-41.64	20230524	3760	7.71	20230727	6940	-41.64	20230524	3760	7.71	20230727	0.95	N	271830	100	28 억		153848	N	N	0	N	00	N
34	20230921	160940	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4040	-160	5	-3.81	806186880	199566	258.30	4190	4240	3975	5460	2940	4200	4039.70	0.56	0	-5573	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1160	6.80	2.59	12	0.69	594.00	1562.00	6940	20230524	-41.79	3760	20230727	7.45	6940	-41.79	20230524	3760	7.45	20230727	6940	-41.79	20230524	3760	7.45	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
35	20230921	150928	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	3995	-205	5	-4.88	780680285	193215	250.08	4190	4240	3975	5460	2940	4200	4040.47	0.56	0	-4000	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1147	6.73	2.56	12	0.67	594.00	1562.00	6940	20230524	-42.44	3760	20230727	6.25	6940	-42.44	20230524	3760	6.25	20230727	6940	-42.44	20230524	3760	6.25	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
36	20230921	140935	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4010	-190	5	-4.52	641559710	158350	204.95	4190	4240	3985	5460	2940	4200	4051.53	0.56	0	-1553	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1152	6.75	2.57	12	0.55	594.00	1562.00	6940	20230524	-42.22	3760	20230727	6.65	6940	-42.22	20230524	3760	6.65	20230727	6940	-42.22	20230524	3760	6.65	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
37	20230921	130932	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4030	-170	5	-4.05	586093050	144520	187.05	4190	4240	3985	5460	2940	4200	4055.45	0.56	0	-2467	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1158	6.78	2.58	12	0.50	594.00	1562.00	6940	20230524	-41.93	3760	20230727	7.18	6940	-41.93	20230524	3760	7.18	20230727	6940	-41.93	20230524	3760	7.18	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
38	20230921	120924	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4050	-150	5	-3.57	440521515	108268	140.13	4190	4240	4000	5460	2940	4200	4068.81	0.56	0	-786	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1163	6.82	2.59	12	0.38	594.00	1562.00	6940	20230524	-41.64	3760	20230727	7.71	6940	-41.64	20230524	3760	7.71	20230727	6940	-41.64	20230524	3760	7.71	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
39	20230921	110945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4025	-175	5	-4.17	394716810	96937	125.47	4190	4240	4000	5460	2940	4200	4071.89	0.56	0	-2746	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1156	6.78	2.58	12	0.34	594.00	1562.00	6940	20230524	-42.00	3760	20230727	7.05	6940	-42.00	20230524	3760	7.05	20230727	6940	-42.00	20230524	3760	7.05	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
40	20230921	100925	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4120	-80	5	-1.90	135781605	32985	42.69	4190	4240	4085	5460	2940	4200	4116.47	0.56	0	-2854	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1183	6.94	2.64	12	0.11	594.00	1562.00	6940	20230524	-40.63	3760	20230727	9.57	6940	-40.63	20230524	3760	9.57	20230727	6940	-40.63	20230524	3760	9.57	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
41	20230921	090930	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4175	-25	5	-0.60	16700730	4018	5.20	4190	4240	4115	5460	2940	4200	4156.48	0.56	0	798	4333	4266	4193	4126	4053	4230	4090	29	1260	100	2940	5	1	28722846	1199	7.03	2.67	12	0.01	594.00	1562.00	6940	20230524	-39.84	3760	20230727	11.04	6940	-39.84	20230524	3760	11.04	20230727	6940	-39.84	20230524	3760	11.04	20230727	0.97	N	271830	100	28 억		160021	N	N	0	N	00	N
42	20230920	160938	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4200	-35	5	-0.83	311986240	75090	92.30	4260	4260	4120	5500	2965	4235	4153.88	0.58	0	-7496	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1206	7.07	2.69	12	0.26	594.00	1562.00	6940	20230524	-39.48	3760	20230727	11.70	6940	-39.48	20230524	3760	11.70	20230727	6940	-39.48	20230524	3760	11.70	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
43	20230920	150912	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4185	-50	5	-1.18	290961880	70071	86.14	4260	4260	4120	5500	2965	4235	4152.39	0.58	0	-7436	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1202	7.05	2.68	12	0.24	594.00	1562.00	6940	20230524	-39.70	3760	20230727	11.30	6940	-39.70	20230524	3760	11.30	20230727	6940	-39.70	20230524	3760	11.30	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
44	20230920	140925	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4145	-90	5	-2.13	244516105	58864	72.36	4260	4260	4125	5500	2965	4235	4153.92	0.58	0	-4590	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1191	6.98	2.65	12	0.20	594.00	1562.00	6940	20230524	-40.27	3760	20230727	10.24	6940	-40.27	20230524	3760	10.24	20230727	6940	-40.27	20230524	3760	10.24	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
45	20230920	130921	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4160	-75	5	-1.77	230694980	55523	68.25	4260	4260	4125	5500	2965	4235	4154.94	0.58	0	-4590	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1195	7.00	2.66	12	0.19	594.00	1562.00	6940	20230524	-40.06	3760	20230727	10.64	6940	-40.06	20230524	3760	10.64	20230727	6940	-40.06	20230524	3760	10.64	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
46	20230920	120921	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4170	-65	5	-1.53	177114460	42569	52.33	4260	4260	4135	5500	2965	4235	4160.64	0.58	0	-4994	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1198	7.02	2.67	12	0.15	594.00	1562.00	6940	20230524	-39.91	3760	20230727	10.90	6940	-39.91	20230524	3760	10.90	20230727	6940	-39.91	20230524	3760	10.90	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
47	20230920	110925	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	-95	5	-2.24	129392930	31073	38.20	4260	4260	4140	5500	2965	4235	4164.16	0.58	0	-1567	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1189	6.97	2.65	12	0.11	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
48	20230920	100906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4195	-40	5	-0.94	48926390	11680	14.36	4260	4260	4145	5500	2965	4235	4188.90	0.58	0	-864	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1205	7.06	2.69	12	0.04	594.00	1562.00	6940	20230524	-39.55	3760	20230727	11.57	6940	-39.55	20230524	3760	11.57	20230727	6940	-39.55	20230524	3760	11.57	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
49	20230920	090919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4180	-55	5	-1.30	32564945	7772	9.55	4260	4260	4145	5500	2965	4235	4190.03	0.58	0	-1262	4378	4306	4203	4131	4028	4342	4167	29	1265	100	2960	5	1	28722846	1201	7.04	2.68	12	0.03	594.00	1562.00	6940	20230524	-39.77	3760	20230727	11.17	6940	-39.77	20230524	3760	11.17	20230727	6940	-39.77	20230524	3760	11.17	20230727	0.96	N	271830	100	28 억		165705	N	N	0	N	00	N
50	20230919	160916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4235	85	2	2.05	336370715	80834	62.48	4155	4275	4100	5390	2905	4150	4161.16	0.57	0	600	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1216	7.13	2.71	12	0.28	594.00	1562.00	6940	20230524	-38.98	3760	20230727	12.63	6940	-38.98	20230524	3760	12.63	20230727	6940	-38.98	20230524	3760	12.63	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
51	20230919	150918	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4245	95	2	2.29	329852285	79295	61.29	4155	4275	4100	5390	2905	4150	4159.81	0.57	0	687	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1219	7.15	2.72	12	0.28	594.00	1562.00	6940	20230524	-38.83	3760	20230727	12.90	6940	-38.83	20230524	3760	12.90	20230727	6940	-38.83	20230524	3760	12.90	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
52	20230919	140916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4155	5	2	0.12	210033255	50704	39.19	4155	4195	4100	5390	2905	4150	4142.34	0.57	0	-5644	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1193	6.99	2.66	12	0.18	594.00	1562.00	6940	20230524	-40.13	3760	20230727	10.51	6940	-40.13	20230524	3760	10.51	20230727	6940	-40.13	20230524	3760	10.51	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
53	20230919	130900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	-10	5	-0.24	192086830	46380	35.85	4155	4195	4100	5390	2905	4150	4141.59	0.57	0	-5631	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1189	6.97	2.65	12	0.16	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
54	20230919	120917	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4145	-5	5	-0.12	159727005	38582	29.82	4155	4195	4100	5390	2905	4150	4139.94	0.57	0	-856	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1191	6.98	2.65	12	0.13	594.00	1562.00	6940	20230524	-40.27	3760	20230727	10.24	6940	-40.27	20230524	3760	10.24	20230727	6940	-40.27	20230524	3760	10.24	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
55	20230919	110923	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4140	-10	5	-0.24	91380685	22005	17.01	4155	4195	4125	5390	2905	4150	4152.72	0.57	0	264	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1189	6.97	2.65	12	0.08	594.00	1562.00	6940	20230524	-40.35	3760	20230727	10.11	6940	-40.35	20230524	3760	10.11	20230727	6940	-40.35	20230524	3760	10.11	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
56	20230919	100914	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4175	25	2	0.60	47260675	11354	8.78	4155	4195	4130	5390	2905	4150	4162.47	0.57	0	-1235	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1199	7.03	2.67	12	0.04	594.00	1562.00	6940	20230524	-39.84	3760	20230727	11.04	6940	-39.84	20230524	3760	11.04	20230727	6940	-39.84	20230524	3760	11.04	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
57	20230919	090912	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4160	10	2	0.24	19506080	4702	3.63	4155	4165	4130	5390	2905	4150	4148.46	0.57	0	-628	4363	4256	4203	4096	4043	4230	4070	29	1240	100	2900	5	1	28722846	1195	7.00	2.66	12	0.02	594.00	1562.00	6940	20230524	-40.06	3760	20230727	10.64	6940	-40.06	20230524	3760	10.64	20230727	6940	-40.06	20230524	3760	10.64	20230727	0.98	N	271830	100	28 억		164132	N	N	0	N	00	N
58	20230918	160916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4150	-105	5	-2.47	541391275	128655	178.96	4300	4310	4150	5530	2980	4255	4208.09	0.64	0	-19436	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1192	6.99	2.66	12	0.45	594.00	1562.00	6940	20230524	-40.20	3760	20230727	10.37	6940	-40.20	20230524	3760	10.37	20230727	6940	-40.20	20230524	3760	10.37	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
59	20230918	150913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4170	-85	5	-2.00	478232480	113459	157.83	4300	4310	4155	5530	2980	4255	4215.02	0.64	0	-18447	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1198	7.02	2.67	12	0.40	594.00	1562.00	6940	20230524	-39.91	3760	20230727	10.90	6940	-39.91	20230524	3760	10.90	20230727	6940	-39.91	20230524	3760	10.90	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
60	20230918	140934	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4185	-70	5	-1.65	425102715	100757	140.16	4300	4310	4155	5530	2980	4255	4219.09	0.64	0	-18058	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1202	7.05	2.68	12	0.35	594.00	1562.00	6940	20230524	-39.70	3760	20230727	11.30	6940	-39.70	20230524	3760	11.30	20230727	6940	-39.70	20230524	3760	11.30	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
61	20230918	130911	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4255	0	3	0.00	312168315	73805	102.67	4300	4310	4195	5530	2980	4255	4229.64	0.64	0	-8155	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1222	7.16	2.72	12	0.26	594.00	1562.00	6940	20230524	-38.69	3760	20230727	13.16	6940	-38.69	20230524	3760	13.16	20230727	6940	-38.69	20230524	3760	13.16	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
62	20230918	120919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4200	-55	5	-1.29	245536610	57953	80.61	4300	4310	4200	5530	2980	4255	4236.82	0.64	0	-2674	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1206	7.07	2.69	12	0.20	594.00	1562.00	6940	20230524	-39.48	3760	20230727	11.70	6940	-39.48	20230524	3760	11.70	20230727	6940	-39.48	20230524	3760	11.70	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
63	20230918	110904	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4210	-45	5	-1.06	197702485	46601	64.82	4300	4310	4205	5530	2980	4255	4242.45	0.64	0	2510	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1209	7.09	2.70	12	0.16	594.00	1562.00	6940	20230524	-39.34	3760	20230727	11.97	6940	-39.34	20230524	3760	11.97	20230727	6940	-39.34	20230524	3760	11.97	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
64	20230918	100857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4245	-10	5	-0.24	143761125	33848	47.08	4300	4310	4220	5530	2980	4255	4247.26	0.64	0	3222	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1219	7.15	2.72	12	0.12	594.00	1562.00	6940	20230524	-38.83	3760	20230727	12.90	6940	-38.83	20230524	3760	12.90	20230727	6940	-38.83	20230524	3760	12.90	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
65	20230918	090900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4280	25	2	0.59	55965575	13137	18.27	4300	4310	4250	5530	2980	4255	4260.15	0.64	0	2648	4441	4347	4301	4207	4161	4325	4185	29	1275	100	2970	5	1	28722846	1229	7.21	2.74	12	0.05	594.00	1562.00	6940	20230524	-38.33	3760	20230727	13.83	6940	-38.33	20230524	3760	13.83	20230727	6940	-38.33	20230524	3760	13.83	20230727	1.01	N	271830	100	28 억		185059	N	N	0	N	00	N
66	20230915	160911	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4255	-45	5	-1.05	303848660	71036	48.59	4295	4395	4255	5590	3010	4300	4277.39	0.68	0	-9037	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1222	7.16	2.72	12	0.25	594.00	1562.00	6940	20230524	-38.69	3760	20230727	13.16	6940	-38.69	20230524	3760	13.16	20230727	6940	-38.69	20230524	3760	13.16	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
67	20230915	150906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4290	-10	5	-0.23	269376415	62953	43.07	4295	4395	4255	5590	3010	4300	4279.01	0.68	0	-7209	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1232	7.22	2.75	12	0.22	594.00	1562.00	6940	20230524	-38.18	3760	20230727	14.10	6940	-38.18	20230524	3760	14.10	20230727	6940	-38.18	20230524	3760	14.10	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
68	20230915	140913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	-5	5	-0.12	255072250	59606	40.78	4295	4395	4255	5590	3010	4300	4279.30	0.68	0	-7186	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1234	7.23	2.75	12	0.21	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
69	20230915	130903	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4280	-20	5	-0.47	236845675	55337	37.86	4295	4395	4255	5590	3010	4300	4280.06	0.68	0	-6521	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1229	7.21	2.74	12	0.19	594.00	1562.00	6940	20230524	-38.33	3760	20230727	13.83	6940	-38.33	20230524	3760	13.83	20230727	6940	-38.33	20230524	3760	13.83	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
70	20230915	120908	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4270	-30	5	-0.70	199664930	46611	31.89	4295	4395	4255	5590	3010	4300	4283.64	0.68	0	-5505	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1226	7.19	2.73	12	0.16	594.00	1562.00	6940	20230524	-38.47	3760	20230727	13.56	6940	-38.47	20230524	3760	13.56	20230727	6940	-38.47	20230524	3760	13.56	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
71	20230915	110915	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4290	-10	5	-0.23	158748900	37035	25.34	4295	4395	4255	5590	3010	4300	4286.46	0.68	0	-3309	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1232	7.22	2.75	12	0.13	594.00	1562.00	6940	20230524	-38.18	3760	20230727	14.10	6940	-38.18	20230524	3760	14.10	20230727	6940	-38.18	20230524	3760	14.10	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
72	20230915	100913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4320	20	2	0.47	125891345	29401	20.11	4295	4325	4255	5590	3010	4300	4281.87	0.68	0	-797	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1241	7.27	2.77	12	0.10	594.00	1562.00	6940	20230524	-37.75	3760	20230727	14.89	6940	-37.75	20230524	3760	14.89	20230727	6940	-37.75	20230524	3760	14.89	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
73	20230915	090901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4270	-30	5	-0.70	4530935	1059	0.72	4295	4295	4255	5590	3010	4300	4278.50	0.68	0	-179	4490	4395	4300	4205	4110	4442	4252	29	1290	100	3010	5	1	28722846	1226	7.19	2.73	12	0.00	594.00	1562.00	6940	20230524	-38.47	3760	20230727	13.56	6940	-38.47	20230524	3760	13.56	20230727	6940	-38.47	20230524	3760	13.56	20230727	1.00	N	271830	100	28 억		194096	N	N	0	N	00	N
74	20230914	160914	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	120	2	2.87	628466740	145978	82.94	4210	4395	4205	5430	2930	4180	4305.22	0.54	0	39215	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1235	7.24	2.75	12	0.51	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
75	20230914	150844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4280	100	2	2.39	610202710	141706	80.51	4210	4395	4205	5430	2930	4180	4306.12	0.54	0	38786	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1229	7.21	2.74	12	0.49	594.00	1562.00	6940	20230524	-38.33	3760	20230727	13.83	6940	-38.33	20230524	3760	13.83	20230727	6940	-38.33	20230524	3760	13.83	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
76	20230914	140904	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4340	160	2	3.83	568267650	131962	74.98	4210	4395	4205	5430	2930	4180	4306.30	0.54	0	40531	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1247	7.31	2.78	12	0.46	594.00	1562.00	6940	20230524	-37.46	3760	20230727	15.43	6940	-37.46	20230524	3760	15.43	20230727	6940	-37.46	20230524	3760	15.43	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
77	20230914	130847	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4390	210	2	5.02	509728425	118481	67.32	4210	4395	4205	5430	2930	4180	4302.20	0.54	0	38156	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1261	7.39	2.81	12	0.41	594.00	1562.00	6940	20230524	-36.74	3760	20230727	16.76	6940	-36.74	20230524	3760	16.76	20230727	6940	-36.74	20230524	3760	16.76	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
78	20230914	120857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4285	105	2	2.51	267492370	62648	35.59	4210	4325	4205	5430	2930	4180	4269.77	0.54	0	9633	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1231	7.21	2.74	12	0.22	594.00	1562.00	6940	20230524	-38.26	3760	20230727	13.96	6940	-38.26	20230524	3760	13.96	20230727	6940	-38.26	20230524	3760	13.96	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
79	20230914	110849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4275	95	2	2.27	255882315	59935	34.05	4210	4325	4205	5430	2930	4180	4269.33	0.54	0	9633	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1228	7.20	2.74	12	0.21	594.00	1562.00	6940	20230524	-38.40	3760	20230727	13.70	6940	-38.40	20230524	3760	13.70	20230727	6940	-38.40	20230524	3760	13.70	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
80	20230914	100843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	115	2	2.75	207985870	48713	27.68	4210	4325	4205	5430	2930	4180	4269.62	0.54	0	9180	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1234	7.23	2.75	12	0.17	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
81	20230914	090900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4250	70	2	1.67	41232230	9753	5.54	4210	4265	4205	5430	2930	4180	4227.65	0.54	0	-2092	4536	4357	4261	4082	3986	4310	4035	29	1250	100	2920	5	1	28722846	1221	7.15	2.72	12	0.03	594.00	1562.00	6940	20230524	-38.76	3760	20230727	13.03	6940	-38.76	20230524	3760	13.03	20230727	6940	-38.76	20230524	3760	13.03	20230727	0.93	N	271830	100	28 억		154881	N	N	0	N	00	N
82	20230913	160901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4180	-235	5	-5.32	745646985	175795	106.70	4415	4440	4165	5730	3095	4415	4241.58	0.60	0	-17894	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1201	7.04	2.68	12	0.61	594.00	1562.00	6940	20230524	-39.77	3760	20230727	11.17	6940	-39.77	20230524	3760	11.17	20230727	6940	-39.77	20230524	3760	11.17	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
83	20230913	150854	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4175	-240	5	-5.44	690221695	162516	98.64	4415	4440	4170	5730	3095	4415	4247.10	0.60	0	-17472	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1199	7.03	2.67	12	0.57	594.00	1562.00	6940	20230524	-39.84	3760	20230727	11.04	6940	-39.84	20230524	3760	11.04	20230727	6940	-39.84	20230524	3760	11.04	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
84	20230913	140902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4215	-200	5	-4.53	528729250	123903	75.21	4415	4440	4170	5730	3095	4415	4267.28	0.60	0	-3753	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1211	7.10	2.70	12	0.43	594.00	1562.00	6940	20230524	-39.27	3760	20230727	12.10	6940	-39.27	20230524	3760	12.10	20230727	6940	-39.27	20230524	3760	12.10	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
85	20230913	130836	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4250	-165	5	-3.74	433611520	101329	61.51	4415	4440	4170	5730	3095	4415	4279.24	0.60	0	-1433	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1221	7.15	2.72	12	0.35	594.00	1562.00	6940	20230524	-38.76	3760	20230727	13.03	6940	-38.76	20230524	3760	13.03	20230727	6940	-38.76	20230524	3760	13.03	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
86	20230913	120900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4220	-195	5	-4.42	405948745	94808	57.55	4415	4440	4170	5730	3095	4415	4281.80	0.60	0	-1541	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1212	7.10	2.70	12	0.33	594.00	1562.00	6940	20230524	-39.19	3760	20230727	12.23	6940	-39.19	20230524	3760	12.23	20230727	6940	-39.19	20230524	3760	12.23	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
87	20230913	110857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4260	-155	5	-3.51	282884815	65561	39.79	4415	4440	4200	5730	3095	4415	4314.83	0.60	0	-1793	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1224	7.17	2.73	12	0.23	594.00	1562.00	6940	20230524	-38.62	3760	20230727	13.30	6940	-38.62	20230524	3760	13.30	20230727	6940	-38.62	20230524	3760	13.30	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
88	20230913	100846	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4350	-65	5	-1.47	142042045	32481	19.72	4415	4440	4325	5730	3095	4415	4373.08	0.60	0	-3804	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1249	7.32	2.78	12	0.11	594.00	1562.00	6940	20230524	-37.32	3760	20230727	15.69	6940	-37.32	20230524	3760	15.69	20230727	6940	-37.32	20230524	3760	15.69	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
89	20230913	090840	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4390	-25	5	-0.57	5995255	1373	0.83	4415	4415	4325	5730	3095	4415	4366.50	0.60	0	-52	4698	4556	4423	4281	4148	4490	4215	29	1315	100	3090	5	1	28722846	1261	7.39	2.81	12	0.00	594.00	1562.00	6940	20230524	-36.74	3760	20230727	16.76	6940	-36.74	20230524	3760	16.76	20230727	6940	-36.74	20230524	3760	16.76	20230727	1.00	N	271830	100	28 억		173114	N	N	0	N	00	N
90	20230912	160836	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4415	-35	5	-0.79	704293985	160084	68.15	4450	4565	4290	5780	3115	4450	4399.52	0.69	0	-24473	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1268	7.43	2.83	12	0.56	594.00	1562.00	6940	20230524	-36.38	3760	20230727	17.42	6940	-36.38	20230524	3760	17.42	20230727	6940	-36.38	20230524	3760	17.42	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
91	20230912	150846	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4340	-110	5	-2.47	671657320	152629	64.97	4450	4565	4290	5780	3115	4450	4400.59	0.69	0	-23040	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1247	7.31	2.78	12	0.53	594.00	1562.00	6940	20230524	-37.46	3760	20230727	15.43	6940	-37.46	20230524	3760	15.43	20230727	6940	-37.46	20230524	3760	15.43	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
92	20230912	140845	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4325	-125	5	-2.81	552370690	124996	53.21	4450	4565	4310	5780	3115	4450	4419.11	0.69	0	-19103	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1242	7.28	2.77	12	0.44	594.00	1562.00	6940	20230524	-37.68	3760	20230727	15.03	6940	-37.68	20230524	3760	15.03	20230727	6940	-37.68	20230524	3760	15.03	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
93	20230912	130834	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4375	-75	5	-1.69	482921965	108961	46.38	4450	4565	4320	5780	3115	4450	4432.06	0.69	0	-14087	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1257	7.37	2.80	12	0.38	594.00	1562.00	6940	20230524	-36.96	3760	20230727	16.36	6940	-36.96	20230524	3760	16.36	20230727	6940	-36.96	20230524	3760	16.36	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
94	20230912	120832	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4350	-100	5	-2.25	463282865	104452	44.47	4450	4565	4320	5780	3115	4450	4435.37	0.69	0	-14530	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1249	7.32	2.78	12	0.36	594.00	1562.00	6940	20230524	-37.32	3760	20230727	15.69	6940	-37.32	20230524	3760	15.69	20230727	6940	-37.32	20230524	3760	15.69	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
95	20230912	110838	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4440	-10	5	-0.22	407972440	91851	39.10	4450	4565	4320	5780	3115	4450	4441.68	0.69	0	-6909	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1275	7.47	2.84	12	0.32	594.00	1562.00	6940	20230524	-36.02	3760	20230727	18.09	6940	-36.02	20230524	3760	18.09	20230727	6940	-36.02	20230524	3760	18.09	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
96	20230912	100829	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4385	-65	5	-1.46	332379240	74554	31.74	4450	4565	4360	5780	3115	4450	4458.23	0.69	0	-5993	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1259	7.38	2.81	12	0.26	594.00	1562.00	6940	20230524	-36.82	3760	20230727	16.62	6940	-36.82	20230524	3760	16.62	20230727	6940	-36.82	20230524	3760	16.62	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
97	20230912	090850	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4500	50	2	1.12	145206470	32141	13.68	4450	4565	4430	5780	3115	4450	4517.80	0.69	0	-2834	4636	4542	4386	4292	4136	4590	4340	29	1330	100	3110	5	1	28722846	1293	7.58	2.88	12	0.11	594.00	1562.00	6940	20230524	-35.16	3760	20230727	19.68	6940	-35.16	20230524	3760	19.68	20230727	6940	-35.16	20230524	3760	19.68	20230727	0.97	N	271830	100	28 억		197587	N	N	0	N	00	N
98	20230911	160831	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4450	185	2	4.34	1014849020	230970	147.36	4230	4480	4230	5540	2990	4265	4393.83	0.58	0	31142	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1278	7.49	2.85	12	0.80	594.00	1562.00	6940	20230524	-35.88	3760	20230727	18.35	6940	-35.88	20230524	3760	18.35	20230727	6940	-35.88	20230524	3760	18.35	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
99	20230911	150836	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4420	155	2	3.63	927465350	211322	134.82	4230	4480	4230	5540	2990	4265	4389.73	0.58	0	28256	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1270	7.44	2.83	12	0.74	594.00	1562.00	6940	20230524	-36.31	3760	20230727	17.55	6940	-36.31	20230524	3760	17.55	20230727	6940	-36.31	20230524	3760	17.55	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
100	20230911	140844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4425	160	2	3.75	723756395	164931	105.22	4230	4480	4230	5540	2990	4265	4389.33	0.58	0	29998	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1271	7.45	2.83	12	0.57	594.00	1562.00	6940	20230524	-36.24	3760	20230727	17.69	6940	-36.24	20230524	3760	17.69	20230727	6940	-36.24	20230524	3760	17.69	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
101	20230911	130818	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4415	150	2	3.52	608123695	138907	88.62	4230	4480	4230	5540	2990	4265	4379.11	0.58	0	30617	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1268	7.43	2.83	12	0.48	594.00	1562.00	6940	20230524	-36.38	3760	20230727	17.42	6940	-36.38	20230524	3760	17.42	20230727	6940	-36.38	20230524	3760	17.42	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
102	20230911	120834	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4390	125	2	2.93	326387275	75266	48.02	4230	4430	4230	5540	2990	4265	4337.85	0.58	0	11872	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1261	7.39	2.81	12	0.26	594.00	1562.00	6940	20230524	-36.74	3760	20230727	16.76	6940	-36.74	20230524	3760	16.76	20230727	6940	-36.74	20230524	3760	16.76	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
103	20230911	110819	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4295	30	2	0.70	165293490	38426	24.52	4230	4370	4230	5540	2990	4265	4303.04	0.58	0	-1430	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1234	7.23	2.75	12	0.13	594.00	1562.00	6940	20230524	-38.11	3760	20230727	14.23	6940	-38.11	20230524	3760	14.23	20230727	6940	-38.11	20230524	3760	14.23	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
104	20230911	100818	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4285	20	2	0.47	127366230	29629	18.90	4230	4370	4230	5540	2990	4265	4300.43	0.58	0	-3001	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1231	7.21	2.74	12	0.10	594.00	1562.00	6940	20230524	-38.26	3760	20230727	13.96	6940	-38.26	20230524	3760	13.96	20230727	6940	-38.26	20230524	3760	13.96	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
105	20230911	090816	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4360	95	2	2.23	33004800	7720	4.93	4230	4360	4230	5540	2990	4265	4277.59	0.58	0	-917	4441	4352	4261	4172	4081	4397	4217	29	1275	100	2980	5	1	28722846	1252	7.34	2.79	12	0.03	594.00	1562.00	6940	20230524	-37.18	3760	20230727	15.96	6940	-37.18	20230524	3760	15.96	20230727	6940	-37.18	20230524	3760	15.96	20230727	0.98	N	271830	100	28 억		165375	N	N	0	N	00	N
106	20230908	160838	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4265	0	3	0.00	661071725	156020	61.38	4240	4350	4170	5540	2990	4265	4237.09	0.55	0	8095	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1225	7.18	2.73	12	0.54	594.00	1562.00	6940	20230524	-38.54	3760	20230727	13.43	6940	-38.54	20230524	3760	13.43	20230727	6940	-38.54	20230524	3760	13.43	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
107	20230908	150837	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4230	-35	5	-0.82	608723405	143690	56.53	4240	4350	4170	5540	2990	4265	4236.37	0.55	0	10893	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1215	7.12	2.71	12	0.50	594.00	1562.00	6940	20230524	-39.05	3760	20230727	12.50	6940	-39.05	20230524	3760	12.50	20230727	6940	-39.05	20230524	3760	12.50	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
108	20230908	140828	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4280	15	2	0.35	488014585	115114	45.29	4240	4350	4170	5540	2990	4265	4239.40	0.55	0	7876	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1229	7.21	2.74	12	0.40	594.00	1562.00	6940	20230524	-38.33	3760	20230727	13.83	6940	-38.33	20230524	3760	13.83	20230727	6940	-38.33	20230524	3760	13.83	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
109	20230908	130837	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4305	40	2	0.94	454636585	107327	42.22	4240	4350	4170	5540	2990	4265	4235.99	0.55	0	5658	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1237	7.25	2.76	12	0.37	594.00	1562.00	6940	20230524	-37.97	3760	20230727	14.49	6940	-37.97	20230524	3760	14.49	20230727	6940	-37.97	20230524	3760	14.49	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
110	20230908	120849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4330	65	2	1.52	372014300	88160	34.68	4240	4350	4170	5540	2990	4265	4219.76	0.55	0	5357	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1244	7.29	2.77	12	0.31	594.00	1562.00	6940	20230524	-37.61	3760	20230727	15.16	6940	-37.61	20230524	3760	15.16	20230727	6940	-37.61	20230524	3760	15.16	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
111	20230908	110844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4220	-45	5	-1.06	263105505	62628	24.64	4240	4245	4170	5540	2990	4265	4201.08	0.55	0	3583	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1212	7.10	2.70	12	0.22	594.00	1562.00	6940	20230524	-39.19	3760	20230727	12.23	6940	-39.19	20230524	3760	12.23	20230727	6940	-39.19	20230524	3760	12.23	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
112	20230908	100834	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4215	-50	5	-1.17	220625075	52519	20.66	4240	4245	4170	5540	2990	4265	4200.86	0.55	0	4347	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1211	7.10	2.70	12	0.18	594.00	1562.00	6940	20230524	-39.27	3760	20230727	12.10	6940	-39.27	20230524	3760	12.10	20230727	6940	-39.27	20230524	3760	12.10	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
113	20230908	090841	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4230	-35	5	-0.82	83927755	20036	7.88	4240	4240	4170	5540	2990	4265	4188.85	0.55	0	1941	4518	4391	4323	4196	4128	4357	4162	29	1275	100	2980	5	1	28722846	1215	7.12	2.71	12	0.07	594.00	1562.00	6940	20230524	-39.05	3760	20230727	12.50	6940	-39.05	20230524	3760	12.50	20230727	6940	-39.05	20230524	3760	12.50	20230727	0.71	N	271830	100	28 억		157581	N	N	0	N	00	N
114	20230907	160825	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4265	-200	5	-4.48	1084549185	250715	52.19	4445	4450	4255	5800	3130	4465	4325.89	0.62	0	-19636	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1225	7.18	2.73	12	0.87	594.00	1562.00	6940	20230524	-38.54	3760	20230727	13.43	6940	-38.54	20230524	3760	13.43	20230727	6940	-38.54	20230524	3760	13.43	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
115	20230907	150832	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4275	-190	5	-4.26	1022975755	236271	49.19	4445	4450	4255	5800	3130	4465	4329.67	0.62	0	-19064	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1228	7.20	2.74	12	0.82	594.00	1562.00	6940	20230524	-38.40	3760	20230727	13.70	6940	-38.40	20230524	3760	13.70	20230727	6940	-38.40	20230524	3760	13.70	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
116	20230907	140829	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	-165	5	-3.70	841447565	193857	40.36	4445	4450	4275	5800	3130	4465	4340.56	0.62	0	-9677	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1235	7.24	2.75	12	0.67	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
117	20230907	130824	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4320	-145	5	-3.25	746884180	171903	35.79	4445	4450	4275	5800	3130	4465	4344.80	0.62	0	-7722	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1241	7.27	2.77	12	0.60	594.00	1562.00	6940	20230524	-37.75	3760	20230727	14.89	6940	-37.75	20230524	3760	14.89	20230727	6940	-37.75	20230524	3760	14.89	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
118	20230907	120838	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4315	-150	5	-3.36	686816885	157931	32.88	4445	4450	4275	5800	3130	4465	4348.84	0.62	0	-6879	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1239	7.26	2.76	12	0.55	594.00	1562.00	6940	20230524	-37.82	3760	20230727	14.76	6940	-37.82	20230524	3760	14.76	20230727	6940	-37.82	20230524	3760	14.76	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
119	20230907	110829	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4370	-95	5	-2.13	595145965	136653	28.45	4445	4450	4275	5800	3130	4465	4355.16	0.62	0	-5393	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1255	7.36	2.80	12	0.48	594.00	1562.00	6940	20230524	-37.03	3760	20230727	16.22	6940	-37.03	20230524	3760	16.22	20230727	6940	-37.03	20230524	3760	16.22	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
120	20230907	100830	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4310	-155	5	-3.47	427286495	97719	20.34	4445	4450	4275	5800	3130	4465	4372.60	0.62	0	-5381	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1238	7.26	2.76	12	0.34	594.00	1562.00	6940	20230524	-37.90	3760	20230727	14.63	6940	-37.90	20230524	3760	14.63	20230727	6940	-37.90	20230524	3760	14.63	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
121	20230907	090843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4450	-15	5	-0.34	89305620	20190	4.20	4445	4450	4395	5800	3130	4465	4423.26	0.62	0	-119	4888	4676	4548	4336	4208	4612	4272	29	1335	100	3120	5	1	28722846	1278	7.49	2.85	12	0.07	594.00	1562.00	6940	20230524	-35.88	3760	20230727	18.35	6940	-35.88	20230524	3760	18.35	20230727	6940	-35.88	20230524	3760	18.35	20230727	0.65	N	271830	100	28 억		178051	N	N	0	N	00	N
122	20230906	160829	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4465	-230	5	-4.90	2193487065	475561	27.62	4750	4760	4420	6100	3290	4695	4612.47	1.09	0	-141536	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1282	7.52	2.86	12	1.66	594.00	1562.00	6940	20230524	-35.66	3760	20230727	18.75	6940	-35.66	20230524	3760	18.75	20230727	6940	-35.66	20230524	3760	18.75	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
123	20230906	150831	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4445	-250	5	-5.32	2095100505	453570	26.35	4750	4760	4445	6100	3290	4695	4619.13	1.09	0	-139695	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1277	7.48	2.85	12	1.58	594.00	1562.00	6940	20230524	-35.95	3760	20230727	18.22	6940	-35.95	20230524	3760	18.22	20230727	6940	-35.95	20230524	3760	18.22	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
124	20230906	140830	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4510	-185	5	-3.94	1856150010	400248	23.25	4750	4760	4505	6100	3290	4695	4637.50	1.09	0	-111106	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1295	7.59	2.89	12	1.39	594.00	1562.00	6940	20230524	-35.01	3760	20230727	19.95	6940	-35.01	20230524	3760	19.95	20230727	6940	-35.01	20230524	3760	19.95	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
125	20230906	130821	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4585	-110	5	-2.34	1635811820	351731	20.43	4750	4760	4530	6100	3290	4695	4650.75	1.09	0	-93492	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1317	7.72	2.94	12	1.22	594.00	1562.00	6940	20230524	-33.93	3760	20230727	21.94	6940	-33.93	20230524	3760	21.94	20230727	6940	-33.93	20230524	3760	21.94	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
126	20230906	120833	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4545	-150	5	-3.19	1540384790	330871	19.22	4750	4760	4530	6100	3290	4695	4655.54	1.09	0	-87636	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1305	7.65	2.91	12	1.15	594.00	1562.00	6940	20230524	-34.51	3760	20230727	20.88	6940	-34.51	20230524	3760	20.88	20230727	6940	-34.51	20230524	3760	20.88	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
127	20230906	110841	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4565	-130	5	-2.77	1394864440	298932	17.36	4750	4760	4530	6100	3290	4695	4666.16	1.09	0	-75782	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1311	7.69	2.92	12	1.04	594.00	1562.00	6940	20230524	-34.22	3760	20230727	21.41	6940	-34.22	20230524	3760	21.41	20230727	6940	-34.22	20230524	3760	21.41	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
128	20230906	100816	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4615	-80	5	-1.70	1176184490	251146	14.59	4750	4760	4565	6100	3290	4695	4683.27	1.09	0	-62506	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1326	7.77	2.95	12	0.87	594.00	1562.00	6940	20230524	-33.50	3760	20230727	22.74	6940	-33.50	20230524	3760	22.74	20230727	6940	-33.50	20230524	3760	22.74	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
129	20230906	090819	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4705	10	2	0.21	298265885	63301	3.68	4750	4755	4670	6100	3290	4695	4711.87	1.09	0	-19707	5085	4890	4670	4475	4255	4987	4572	29	1405	100	3280	5	1	28722846	1351	7.92	3.01	12	0.22	594.00	1562.00	6940	20230524	-32.20	3760	20230727	25.13	6940	-32.20	20230524	3760	25.13	20230727	6940	-32.20	20230524	3760	25.13	20230727	0.54	N	271830	100	28 억		311783	N	N	0	N	00	N
130	20230905	160821	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4695	365	2	8.43	7856489095	1707726	859.09	4560	4865	4450	5620	3035	4330	4600.34	0.62	0	138561	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1349	7.90	3.01	12	5.95	594.00	1562.00	6940	20230524	-32.35	3760	20230727	24.87	6940	-32.35	20230524	3760	24.87	20230727	6940	-32.35	20230524	3760	24.87	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
131	20230905	150832	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4645	315	2	7.27	7520920995	1635780	822.89	4560	4865	4450	5620	3035	4330	4597.76	0.62	0	139415	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1334	7.82	2.97	12	5.70	594.00	1562.00	6940	20230524	-33.07	3760	20230727	23.54	6940	-33.07	20230524	3760	23.54	20230727	6940	-33.07	20230524	3760	23.54	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
132	20230905	140831	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4640	310	2	7.16	6116330480	1332372	670.26	4560	4865	4450	5620	3035	4330	4590.56	0.62	0	27671	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1333	7.81	2.97	12	4.64	594.00	1562.00	6940	20230524	-33.14	3760	20230727	23.40	6940	-33.14	20230524	3760	23.40	20230727	6940	-33.14	20230524	3760	23.40	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
133	20230905	130811	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4495	165	2	3.81	4805355785	1046543	526.47	4560	4865	4450	5620	3035	4330	4591.65	0.62	0	-137583	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1291	7.57	2.88	12	3.64	594.00	1562.00	6940	20230524	-35.23	3760	20230727	19.55	6940	-35.23	20230524	3760	19.55	20230727	6940	-35.23	20230524	3760	19.55	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
134	20230905	120815	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4500	170	2	3.93	4694266735	1021803	514.03	4560	4865	4450	5620	3035	4330	4594.10	0.62	0	-131526	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1293	7.58	2.88	12	3.56	594.00	1562.00	6940	20230524	-35.16	3760	20230727	19.68	6940	-35.16	20230524	3760	19.68	20230727	6940	-35.16	20230524	3760	19.68	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
135	20230905	110822	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4490	160	2	3.70	4431742420	963480	484.69	4560	4865	4450	5620	3035	4330	4599.72	0.62	0	-125347	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1290	7.56	2.87	12	3.35	594.00	1562.00	6940	20230524	-35.30	3760	20230727	19.41	6940	-35.30	20230524	3760	19.41	20230727	6940	-35.30	20230524	3760	19.41	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
136	20230905	100811	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4490	160	2	3.70	3931118710	852248	428.73	4560	4865	4450	5620	3035	4330	4612.65	0.62	0	-132929	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1290	7.56	2.87	12	2.97	594.00	1562.00	6940	20230524	-35.30	3760	20230727	19.41	6940	-35.30	20230524	3760	19.41	20230727	6940	-35.30	20230524	3760	19.41	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
137	20230905	090810	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4590	260	2	6.00	2505678945	537003	270.14	4560	4865	4500	5620	3035	4330	4666.04	0.62	0	-40970	4483	4406	4343	4266	4203	4375	4235	29	1290	100	3030	5	1	28722846	1318	7.73	2.94	12	1.87	594.00	1562.00	6940	20230524	-33.86	3760	20230727	22.07	6940	-33.86	20230524	3760	22.07	20230727	6940	-33.86	20230524	3760	22.07	20230727	0.53	N	271830	100	28 억		178885	N	N	0	N	00	N
138	20230904	160807	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4330	-50	5	-1.14	816283130	188030	36.67	4395	4420	4280	5690	3070	4380	4341.24	0.87	0	-66772	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1244	7.29	2.77	12	0.65	594.00	1562.00	6940	20230524	-37.61	3760	20230727	15.16	6940	-37.61	20230524	3760	15.16	20230727	6940	-37.61	20230524	3760	15.16	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
139	20230904	150755	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	-80	5	-1.83	796980950	183566	35.80	4395	4420	4280	5690	3070	4380	4341.66	0.87	0	-66268	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1235	7.24	2.75	12	0.64	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
140	20230904	140753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4320	-60	5	-1.37	575399135	132062	25.75	4395	4420	4310	5690	3070	4380	4357.04	0.87	0	-42471	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1241	7.27	2.77	12	0.46	594.00	1562.00	6940	20230524	-37.75	3760	20230727	14.89	6940	-37.75	20230524	3760	14.89	20230727	6940	-37.75	20230524	3760	14.89	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
141	20230904	130805	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4350	-30	5	-0.68	519020715	119020	23.21	4395	4420	4320	5690	3070	4380	4360.79	0.87	0	-31359	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1249	7.32	2.78	12	0.41	594.00	1562.00	6940	20230524	-37.32	3760	20230727	15.69	6940	-37.32	20230524	3760	15.69	20230727	6940	-37.32	20230524	3760	15.69	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
142	20230904	120750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4350	-30	5	-0.68	396273920	90709	17.69	4395	4420	4330	5690	3070	4380	4368.63	0.87	0	-24357	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1249	7.32	2.78	12	0.32	594.00	1562.00	6940	20230524	-37.32	3760	20230727	15.69	6940	-37.32	20230524	3760	15.69	20230727	6940	-37.32	20230524	3760	15.69	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
143	20230904	110736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4360	-20	5	-0.46	302803130	69218	13.50	4395	4420	4335	5690	3070	4380	4374.63	0.87	0	-17644	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1252	7.34	2.79	12	0.24	594.00	1562.00	6940	20230524	-37.18	3760	20230727	15.96	6940	-37.18	20230524	3760	15.96	20230727	6940	-37.18	20230524	3760	15.96	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
144	20230904	100740	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4390	10	2	0.23	235708605	53851	10.50	4395	4420	4335	5690	3070	4380	4377.05	0.87	0	-14875	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1261	7.39	2.81	12	0.19	594.00	1562.00	6940	20230524	-36.74	3760	20230727	16.76	6940	-36.74	20230524	3760	16.76	20230727	6940	-36.74	20230524	3760	16.76	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
145	20230904	090755	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4350	-30	5	-0.68	103651640	23747	4.63	4395	4395	4335	5690	3070	4380	4364.83	0.87	0	-11531	4700	4540	4410	4250	4120	4620	4330	29	1310	100	3060	5	1	28722846	1249	7.32	2.78	12	0.08	594.00	1562.00	6940	20230524	-37.32	3760	20230727	15.69	6940	-37.32	20230524	3760	15.69	20230727	6940	-37.32	20230524	3760	15.69	20230727	0.53	N	271830	100	28 억		248813	N	N	0	N	00	N
146	20230901	160746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4380	80	2	1.86	2267257340	510651	225.48	4305	4570	4280	5590	3010	4300	4439.94	0.68	0	56076	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1258	7.37	2.80	12	1.78	594.00	1562.00	6940	20230524	-36.89	3760	20230727	16.49	6940	-36.89	20230524	3760	16.49	20230727	6940	-36.89	20230524	3760	16.49	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N
147	20230901	150753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4385	85	2	1.98	2177922580	490210	216.46	4305	4570	4280	5590	3010	4300	4442.84	0.68	0	57803	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1259	7.38	2.81	12	1.71	594.00	1562.00	6940	20230524	-36.82	3760	20230727	16.62	6940	-36.82	20230524	3760	16.62	20230727	6940	-36.82	20230524	3760	16.62	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N
148	20230901	140755	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4435	135	2	3.14	2011833885	452504	199.81	4305	4570	4280	5590	3010	4300	4446.00	0.68	0	67456	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1274	7.47	2.84	12	1.58	594.00	1562.00	6940	20230524	-36.10	3760	20230727	17.95	6940	-36.10	20230524	3760	17.95	20230727	6940	-36.10	20230524	3760	17.95	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N
149	20230901	130733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4430	130	2	3.02	1860939675	418241	184.68	4305	4570	4280	5590	3010	4300	4449.44	0.68	0	75612	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1272	7.46	2.84	12	1.46	594.00	1562.00	6940	20230524	-36.17	3760	20230727	17.82	6940	-36.17	20230524	3760	17.82	20230727	6940	-36.17	20230524	3760	17.82	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N
150	20230901	120743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4435	135	2	3.14	1664451995	374158	165.21	4305	4570	4280	5590	3010	4300	4448.53	0.68	0	81413	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1274	7.47	2.84	12	1.30	594.00	1562.00	6940	20230524	-36.10	3760	20230727	17.95	6940	-36.10	20230524	3760	17.95	20230727	6940	-36.10	20230524	3760	17.95	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N
151	20230901	110742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4495	195	2	4.53	1417751355	318560	140.66	4305	4570	4280	5590	3010	4300	4450.50	0.68	0	73427	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1291	7.57	2.88	12	1.11	594.00	1562.00	6940	20230524	-35.23	3760	20230727	19.55	6940	-35.23	20230524	3760	19.55	20230727	6940	-35.23	20230524	3760	19.55	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N
152	20230901	100737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4455	155	2	3.60	560579820	127948	56.50	4305	4455	4280	5590	3010	4300	4381.31	0.68	0	50216	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1280	7.50	2.85	12	0.45	594.00	1562.00	6940	20230524	-35.81	3760	20230727	18.48	6940	-35.81	20230524	3760	18.48	20230727	6940	-35.81	20230524	3760	18.48	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N
153	20230901	090726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	0	3	0.00	51290655	11900	5.25	4305	4385	4280	5590	3010	4300	4310.14	0.68	0	-3074	4473	4386	4318	4231	4163	4430	4275	29	1290	100	3010	5	1	28722846	1235	7.24	2.75	12	0.04	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.52	N	271830	100	28 억		195239	N	N	0	N	00	N