KissMeData/038880/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	160440	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	444	-7	5	-1.55	361188834	817196	96.07	437	449	436	586	316	451	441.97	1.32	0	88372	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1309	-49.33	1.31	12	0.28	-9.00	340.00	780	20221214	-43.08	436	20230927	1.83	754	-41.11	20230214	436	1.83	20230927	780	-43.08	20221214	436	1.83	20230927	2.04	N	038880	100	294 억		3887925	N	N	1	N	00	N
3	20230927	150443	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	446	-5	5	-1.11	325073131	736201	86.55	437	449	436	586	316	451	441.54	1.32	0	78372	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1315	-49.56	1.31	12	0.25	-9.00	340.00	780	20221214	-42.82	436	20230927	2.29	754	-40.85	20230214	436	2.29	20230927	780	-42.82	20221214	436	2.29	20230927	2.04	N	038880	100	294 억		3887925	N	N	0	N	00	N
4	20230927	140443	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	442	-9	5	-2.00	248255614	563233	66.22	437	446	436	586	316	451	440.75	1.32	0	52597	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1303	-49.11	1.30	12	0.19	-9.00	340.00	780	20221214	-43.33	436	20230927	1.38	754	-41.38	20230214	436	1.38	20230927	780	-43.33	20221214	436	1.38	20230927	2.04	N	038880	100	294 억		3887925	N	N	0	N	00	N
5	20230927	130438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	443	-8	5	-1.77	239228249	542819	63.82	437	446	436	586	316	451	440.69	1.32	0	50257	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1306	-49.22	1.30	12	0.18	-9.00	340.00	780	20221214	-43.21	436	20230927	1.61	754	-41.25	20230214	436	1.61	20230927	780	-43.21	20221214	436	1.61	20230927	2.04	N	038880	100	294 억		3887925	N	N	0	N	00	N
6	20230927	120437	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	441	-10	5	-2.22	207440360	470834	55.35	437	446	436	586	316	451	440.56	1.32	0	45536	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1300	-49.00	1.30	12	0.16	-9.00	340.00	780	20221214	-43.46	436	20230927	1.15	754	-41.51	20230214	436	1.15	20230927	780	-43.46	20221214	436	1.15	20230927	2.04	N	038880	100	294 억		3887925	N	N	0	N	00	N
7	20230927	110441	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	443	-8	5	-1.77	183203416	415881	48.89	437	446	436	586	316	451	440.49	1.32	0	52071	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1306	-49.22	1.30	12	0.14	-9.00	340.00	780	20221214	-43.21	436	20230927	1.61	754	-41.25	20230214	436	1.61	20230927	780	-43.21	20221214	436	1.61	20230927	2.04	N	038880	100	294 억		3887925	N	N	0	N	00	N
8	20230927	100438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	442	-9	5	-2.00	151806991	345072	40.57	437	446	436	586	316	451	439.89	1.32	0	48120	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1303	-49.11	1.30	12	0.12	-9.00	340.00	780	20221214	-43.33	436	20230927	1.38	754	-41.38	20230214	436	1.38	20230927	780	-43.33	20221214	436	1.38	20230927	2.04	N	038880	100	294 억		3887925	N	N	0	N	00	N
9	20230927	090445	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	440	-11	5	-2.44	66595489	152214	17.89	437	443	436	586	316	451	437.41	1.32	0	25672	467	459	454	446	441	456	443	295	135	100	330	1	1	294769150	1297	-48.89	1.29	12	0.05	-9.00	340.00	780	20221214	-43.59	436	20230927	0.92	754	-41.64	20230214	436	0.92	20230927	780	-43.59	20221214	436	0.92	20230927	2.04	N	038880	100	294 억		3887925	N	N	0	N	00	N
10	20230926	160438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	451	-6	5	-1.31	345510539	762957	53.64	453	462	449	594	320	457	452.86	1.33	0	-23262	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1329	-50.11	1.33	12	0.26	-9.00	340.00	780	20221214	-42.18	449	20230926	0.45	754	-40.19	20230214	449	0.45	20230926	780	-42.18	20221214	449	0.45	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
11	20230926	150440	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	452	-5	5	-1.09	305235493	673540	47.35	453	462	449	594	320	457	453.18	1.33	0	-23681	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1332	-50.22	1.33	12	0.23	-9.00	340.00	780	20221214	-42.05	449	20230926	0.67	754	-40.05	20230214	449	0.67	20230926	780	-42.05	20221214	449	0.67	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
12	20230926	140434	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	453	-4	5	-0.88	283443548	625304	43.96	453	462	449	594	320	457	453.29	1.33	0	-21636	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1335	-50.33	1.33	12	0.21	-9.00	340.00	780	20221214	-41.92	449	20230926	0.89	754	-39.92	20230214	449	0.89	20230926	780	-41.92	20221214	449	0.89	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
13	20230926	130436	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	455	-2	5	-0.44	255847316	564413	39.68	453	462	449	594	320	457	453.30	1.33	0	-16187	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1341	-50.56	1.34	12	0.19	-9.00	340.00	780	20221214	-41.67	449	20230926	1.34	754	-39.66	20230214	449	1.34	20230926	780	-41.67	20221214	449	1.34	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
14	20230926	120438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	455	-2	5	-0.44	224187250	494772	34.79	453	462	449	594	320	457	453.11	1.33	0	-14737	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1341	-50.56	1.34	12	0.17	-9.00	340.00	780	20221214	-41.67	449	20230926	1.34	754	-39.66	20230214	449	1.34	20230926	780	-41.67	20221214	449	1.34	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
15	20230926	110438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	458	1	2	0.22	194517094	429691	30.21	453	462	449	594	320	457	452.69	1.33	0	-14958	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1350	-50.89	1.35	12	0.15	-9.00	340.00	780	20221214	-41.28	449	20230926	2.00	754	-39.26	20230214	449	2.00	20230926	780	-41.28	20221214	449	2.00	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
16	20230926	100436	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	451	-6	5	-1.31	133354793	294611	20.71	453	462	449	594	320	457	452.64	1.33	0	3782	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1329	-50.11	1.33	12	0.10	-9.00	340.00	780	20221214	-42.18	449	20230926	0.45	754	-40.19	20230214	449	0.45	20230926	780	-42.18	20221214	449	0.45	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
17	20230926	090436	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	456	-1	5	-0.22	12861373	28315	1.99	453	462	453	594	320	457	454.21	1.33	0	2294	489	472	464	447	439	469	444	295	137	100	330	1	1	294769150	1344	-50.67	1.34	12	0.01	-9.00	340.00	780	20221214	-41.54	453	20230926	0.66	754	-39.52	20230214	453	0.66	20230926	780	-41.54	20221214	453	0.66	20230926	2.05	N	038880	100	294 억		3911187	N	N	0	N	00	N
18	20230925	160436	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	457	-19	5	-3.99	656054659	1413099	182.74	471	481	456	618	334	476	464.27	1.37	0	-132482	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1347	-50.78	1.34	12	0.48	-9.00	340.00	780	20221214	-41.41	456	20230925	0.22	754	-39.39	20230214	456	0.22	20230925	780	-41.41	20221214	456	0.22	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
19	20230925	150439	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	459	-17	5	-3.57	604446557	1300182	168.14	471	481	459	618	334	476	464.89	1.37	0	-132124	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1353	-51.00	1.35	12	0.44	-9.00	340.00	780	20221214	-41.15	459	20230925	0.00	754	-39.12	20230214	459	0.00	20230925	780	-41.15	20221214	459	0.00	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
20	20230925	140432	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	462	-14	5	-2.94	496665136	1066208	137.88	471	481	459	618	334	476	465.82	1.37	0	-114961	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1362	-51.33	1.36	12	0.36	-9.00	340.00	780	20221214	-40.77	459	20230925	0.65	754	-38.73	20230214	459	0.65	20230925	780	-40.77	20221214	459	0.65	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
21	20230925	130434	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	461	-15	5	-3.15	476064547	1021520	132.10	471	481	459	618	334	476	466.04	1.37	0	-107861	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1359	-51.22	1.36	12	0.35	-9.00	340.00	780	20221214	-40.90	459	20230925	0.44	754	-38.86	20230214	459	0.44	20230925	780	-40.90	20221214	459	0.44	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
22	20230925	120438	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	461	-15	5	-3.15	409864960	878163	113.56	471	481	459	618	334	476	466.73	1.37	0	-108637	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1359	-51.22	1.36	12	0.30	-9.00	340.00	780	20221214	-40.90	459	20230925	0.44	754	-38.86	20230214	459	0.44	20230925	780	-40.90	20221214	459	0.44	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
23	20230925	110433	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	459	-17	5	-3.57	355419443	760031	98.28	471	481	459	618	334	476	467.64	1.37	0	-67355	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1353	-51.00	1.35	12	0.26	-9.00	340.00	780	20221214	-41.15	459	20230925	0.00	754	-39.12	20230214	459	0.00	20230925	780	-41.15	20221214	459	0.00	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
24	20230925	100435	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	470	-6	5	-1.26	114945820	243144	31.44	471	481	468	618	334	476	472.75	1.37	0	195	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1385	-52.22	1.38	12	0.08	-9.00	340.00	780	20221214	-39.74	468	20230925	0.43	754	-37.67	20230214	468	0.43	20230925	780	-39.74	20221214	468	0.43	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
25	20230925	090435	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	476	0	3	0.00	16905413	35863	4.64	471	478	470	618	334	476	471.39	1.37	0	795	488	482	476	470	464	485	473	295	142	100	350	1	1	294769150	1403	-52.89	1.40	12	0.01	-9.00	340.00	780	20221214	-38.97	470	20230925	1.28	754	-36.87	20230214	470	1.28	20230925	780	-38.97	20221214	470	1.28	20230925	2.08	N	038880	100	294 억		4051285	N	N	0	N	00	N
26	20230922	160449	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	476	-5	5	-1.04	366558440	769749	40.11	475	482	470	625	337	481	476.21	1.34	0	104641	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1403	-52.89	1.40	12	0.26	-9.00	340.00	783	20220923	-39.21	470	20230922	1.28	754	-36.87	20230214	470	1.28	20230922	783	-39.21	20220923	470	1.28	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
27	20230922	150445	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	476	-5	5	-1.04	348279007	731367	38.11	475	482	470	625	337	481	476.20	1.34	0	104391	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1403	-52.89	1.40	12	0.25	-9.00	340.00	783	20220923	-39.21	470	20230922	1.28	754	-36.87	20230214	470	1.28	20230922	783	-39.21	20220923	470	1.28	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
28	20230922	140447	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	476	-5	5	-1.04	307401701	645485	33.64	475	482	470	625	337	481	476.23	1.34	0	104393	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1403	-52.89	1.40	12	0.22	-9.00	340.00	783	20220923	-39.21	470	20230922	1.28	754	-36.87	20230214	470	1.28	20230922	783	-39.21	20220923	470	1.28	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
29	20230922	130421	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	479	-2	5	-0.42	281797367	591802	30.84	475	482	470	625	337	481	476.17	1.34	0	103592	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1412	-53.22	1.41	12	0.20	-9.00	340.00	783	20220923	-38.83	470	20230922	1.91	754	-36.47	20230214	470	1.91	20230922	783	-38.83	20220923	470	1.91	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
30	20230922	120418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	480	-1	5	-0.21	259423130	545073	28.40	475	482	470	625	337	481	475.94	1.34	0	110732	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1415	-53.33	1.41	12	0.18	-9.00	340.00	783	20220923	-38.70	470	20230922	2.13	754	-36.34	20230214	470	2.13	20230922	783	-38.70	20220923	470	2.13	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
31	20230922	110418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	481	0	3	0.00	233308871	490762	25.57	475	482	470	625	337	481	475.40	1.34	0	112780	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1418	-53.44	1.41	12	0.17	-9.00	340.00	783	20220923	-38.57	470	20230922	2.34	754	-36.21	20230214	470	2.34	20230922	783	-38.57	20220923	470	2.34	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
32	20230922	100418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	473	-8	5	-1.66	198615864	418334	21.80	475	479	470	625	337	481	474.78	1.34	0	113023	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1394	-52.56	1.39	12	0.14	-9.00	340.00	783	20220923	-39.59	470	20230922	0.64	754	-37.27	20230214	470	0.64	20230922	783	-39.59	20220923	470	0.64	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
33	20230922	090413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	476	-5	5	-1.04	22031454	46364	2.42	475	479	475	625	337	481	475.18	1.34	0	13533	505	492	486	473	467	490	471	295	144	100	350	1	1	294769150	1403	-52.89	1.40	12	0.02	-9.00	340.00	783	20220923	-39.21	475	20230922	0.21	754	-36.87	20230214	475	0.21	20230922	783	-39.21	20220923	475	0.21	20230922	2.09	N	038880	100	294 억		3946644	N	N	1	N	00	N
34	20230921	160420	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	481	-19	5	-3.80	936974930	1914992	152.53	496	499	480	650	350	500	489.31	1.40	0	-165167	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1418	-53.44	1.41	12	0.65	-9.00	340.00	783	20220923	-38.57	480	20230921	0.21	754	-36.21	20230214	480	0.21	20230921	794	-39.42	20220921	480	0.21	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
35	20230921	150413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	484	-16	5	-3.20	902482049	1843450	146.83	496	499	480	650	350	500	489.56	1.40	0	-164343	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1427	-53.78	1.42	12	0.63	-9.00	340.00	783	20220923	-38.19	480	20230921	0.83	754	-35.81	20230214	480	0.83	20230921	794	-39.04	20220921	480	0.83	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
36	20230921	140417	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	485	-15	5	-3.00	752143795	1534213	122.20	496	499	482	650	350	500	490.25	1.40	0	-116042	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1430	-53.89	1.43	12	0.52	-9.00	340.00	783	20220923	-38.06	482	20230921	0.62	754	-35.68	20230214	482	0.62	20230921	794	-38.92	20220921	482	0.62	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
37	20230921	130413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	488	-12	5	-2.40	537807609	1093142	87.07	496	499	487	650	350	500	491.98	1.40	0	-113295	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1438	-54.22	1.44	12	0.37	-9.00	340.00	783	20220923	-37.68	487	20230921	0.21	754	-35.28	20230214	487	0.21	20230921	794	-38.54	20220921	487	0.21	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
38	20230921	120411	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	490	-10	5	-2.00	326259244	660375	52.60	496	499	490	650	350	500	494.05	1.40	0	-87554	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1444	-54.44	1.44	12	0.22	-9.00	340.00	783	20220923	-37.42	490	20230921	0.00	754	-35.01	20230214	490	0.00	20230921	794	-38.29	20220921	490	0.00	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
39	20230921	110420	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	492	-8	5	-1.60	295165294	597174	47.56	496	499	490	650	350	500	494.27	1.40	0	-68685	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1450	-54.67	1.45	12	0.20	-9.00	340.00	783	20220923	-37.16	490	20230921	0.41	754	-34.75	20230214	490	0.41	20230921	794	-38.04	20220921	490	0.41	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
40	20230921	100413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	497	-3	5	-0.60	117714016	237410	18.91	496	499	493	650	350	500	495.83	1.40	0	-6370	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1465	-55.22	1.46	12	0.08	-9.00	340.00	783	20220923	-36.53	493	20230921	0.81	754	-34.08	20230214	493	0.81	20230921	794	-37.41	20220921	493	0.81	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
41	20230921	090418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	497	-3	5	-0.60	4607664	9284	0.74	496	499	496	650	350	500	496.30	1.40	0	-1860	509	504	500	495	491	502	493	295	150	100	370	1	1	294769150	1465	-55.22	1.46	12	0.00	-9.00	340.00	783	20220923	-36.53	496	20230921	0.20	754	-34.08	20230214	496	0.20	20230921	794	-37.41	20220921	496	0.20	20230921	2.12	N	038880	100	294 억		4113708	N	N	1	N	00	N
42	20230920	160418	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	500	-2	5	-0.40	624794122	1249921	122.19	505	505	496	652	352	502	499.87	1.40	0	-10298	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1474	-55.56	1.47	12	0.42	-9.00	340.00	794	20220921	-37.03	496	20230920	0.81	754	-33.69	20230214	496	0.81	20230920	806	-37.97	20220920	496	0.81	20230920	2.13	N	038880	100	294 억		4124006	N	N	1	N	00	N
43	20230920	150408	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	499	-3	5	-0.60	525537265	1050999	102.74	505	505	496	652	352	502	500.04	1.40	0	-25664	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1471	-55.44	1.47	12	0.36	-9.00	340.00	794	20220921	-37.15	496	20230920	0.60	754	-33.82	20230214	496	0.60	20230920	806	-38.09	20220920	496	0.60	20230920	2.13	N	038880	100	294 억		4124006	N	N	0	N	00	N
44	20230920	140411	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	498	-4	5	-0.80	488572769	976745	95.49	505	505	496	652	352	502	500.21	1.40	0	-25662	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1468	-55.33	1.46	12	0.33	-9.00	340.00	794	20220921	-37.28	496	20230920	0.40	754	-33.95	20230214	496	0.40	20230920	806	-38.21	20220920	496	0.40	20230920	2.13	N	038880	100	294 억		4124006	N	N	0	N	00	N
45	20230920	130410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	502	0	3	0.00	322290160	643125	62.87	505	505	499	652	352	502	501.13	1.40	0	-23169	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1480	-55.78	1.48	12	0.22	-9.00	340.00	794	20220921	-36.78	499	20230920	0.60	754	-33.42	20230214	499	0.60	20230920	806	-37.72	20220920	499	0.60	20230920	2.13	N	038880	100	294 억		4124006	N	N	0	N	00	N
46	20230920	120409	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	501	-1	5	-0.20	298369610	595359	58.20	505	505	499	652	352	502	501.16	1.40	0	-23169	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1477	-55.67	1.47	12	0.20	-9.00	340.00	794	20220921	-36.90	499	20230920	0.40	754	-33.55	20230214	499	0.40	20230920	806	-37.84	20220920	499	0.40	20230920	2.13	N	038880	100	294 억		4124006	N	N	0	N	00	N
47	20230920	110413	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	503	1	2	0.20	250073748	498975	48.78	505	505	499	652	352	502	501.17	1.40	0	-15463	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1483	-55.89	1.48	12	0.17	-9.00	340.00	794	20220921	-36.65	499	20230920	0.80	754	-33.29	20230214	499	0.80	20230920	806	-37.59	20220920	499	0.80	20230920	2.13	N	038880	100	294 억		4124006	N	N	0	N	00	N
48	20230920	100404	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	500	-2	5	-0.40	183775579	366435	35.82	505	505	499	652	352	502	501.52	1.40	0	-14503	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1474	-55.56	1.47	12	0.12	-9.00	340.00	794	20220921	-37.03	499	20230920	0.20	754	-33.69	20230214	499	0.20	20230920	806	-37.97	20220920	499	0.20	20230920	2.13	N	038880	100	294 억		4124006	N	N	0	N	00	N
49	20230920	090410	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	503	1	2	0.20	42336850	84322	8.24	505	505	500	652	352	502	502.09	1.40	0	-12271	511	506	504	499	497	505	498	295	150	100	370	1	1	294769150	1483	-55.89	1.48	12	0.03	-9.00	340.00	794	20220921	-36.65	500	20230920	0.60	754	-33.29	20230214	500	0.60	20230920	806	-37.59	20220920	500	0.60	20230920	2.13	N	038880	100	294 억		4124006	N	N	0	N	00	N
50	20230919	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	502	-4	5	-0.79	509836082	1008858	105.46	504	509	502	657	355	506	505.39	1.40	0	-14910	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1480	-55.78	1.48	12	0.34	-9.00	340.00	806	20220920	-37.72	501	20230726	0.20	754	-33.42	20230214	501	0.20	20230726	806	-37.72	20220920	501	0.20	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
51	20230919	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	0	3	0.00	462494939	914907	95.64	504	509	503	657	355	506	505.51	1.40	0	20340	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1492	-56.22	1.49	12	0.31	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
52	20230919	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	0	3	0.00	337390084	666787	69.70	504	509	504	657	355	506	505.99	1.40	0	20340	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1492	-56.22	1.49	12	0.23	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
53	20230919	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	0	3	0.00	307037263	606845	63.43	504	509	504	657	355	506	505.96	1.40	0	24761	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1492	-56.22	1.49	12	0.21	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
54	20230919	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	1	2	0.20	286317330	565959	59.16	504	509	504	657	355	506	505.90	1.40	0	28262	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1494	-56.33	1.49	12	0.19	-9.00	340.00	806	20220920	-37.10	501	20230726	1.20	754	-32.76	20230214	501	1.20	20230726	806	-37.10	20220920	501	1.20	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
55	20230919	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	1	2	0.20	208620836	412389	43.11	504	509	504	657	355	506	505.88	1.40	0	28704	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1494	-56.33	1.49	12	0.14	-9.00	340.00	806	20220920	-37.10	501	20230726	1.20	754	-32.76	20230214	501	1.20	20230726	806	-37.10	20220920	501	1.20	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
56	20230919	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	505	-1	5	-0.20	114543190	226498	23.68	504	509	504	657	355	506	505.71	1.40	0	70647	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1489	-56.11	1.49	12	0.08	-9.00	340.00	806	20220920	-37.34	501	20230726	0.80	754	-33.02	20230214	501	0.80	20230726	806	-37.34	20220920	501	0.80	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
57	20230919	090408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	0	3	0.00	12316755	24354	2.55	504	508	504	657	355	506	505.74	1.40	0	4332	520	512	508	500	496	511	499	295	151	100	370	1	1	294769150	1492	-56.22	1.49	12	0.01	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4138916	N	N	1	N	00	N
58	20230918	160409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-2	5	-0.39	483202426	953949	91.27	516	516	504	660	356	508	506.53	1.44	0	-131762	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1492	-56.22	1.49	12	0.32	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4259225	N	N	1	N	00	N
59	20230918	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-2	5	-0.39	477399789	942480	90.18	516	516	504	660	356	508	506.53	1.44	0	-131764	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1492	-56.22	1.49	12	0.32	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4259225	N	N	0	N	00	N
60	20230918	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-2	5	-0.39	359539338	709018	67.84	516	516	505	660	356	508	507.09	1.44	0	-125383	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1492	-56.22	1.49	12	0.24	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4259225	N	N	0	N	00	N
61	20230918	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	-1	5	-0.20	313828492	618615	59.19	516	516	505	660	356	508	507.31	1.44	0	-120388	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1494	-56.33	1.49	12	0.21	-9.00	340.00	806	20220920	-37.10	501	20230726	1.20	754	-32.76	20230214	501	1.20	20230726	806	-37.10	20220920	501	1.20	20230726	2.11	N	038880	100	294 억		4259225	N	N	0	N	00	N
62	20230918	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-2	5	-0.39	288067981	567734	54.32	516	516	505	660	356	508	507.40	1.44	0	-120388	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1492	-56.22	1.49	12	0.19	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4259225	N	N	0	N	00	N
63	20230918	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	507	-1	5	-0.20	226347120	445685	42.64	516	516	506	660	356	508	507.86	1.44	0	-112402	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1494	-56.33	1.49	12	0.15	-9.00	340.00	806	20220920	-37.10	501	20230726	1.20	754	-32.76	20230214	501	1.20	20230726	806	-37.10	20220920	501	1.20	20230726	2.11	N	038880	100	294 억		4259225	N	N	0	N	00	N
64	20230918	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	506	-2	5	-0.39	160019970	314819	30.12	516	516	506	660	356	508	508.29	1.44	0	-90091	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1492	-56.22	1.49	12	0.11	-9.00	340.00	806	20220920	-37.22	501	20230726	1.00	754	-32.89	20230214	501	1.00	20230726	806	-37.22	20220920	501	1.00	20230726	2.11	N	038880	100	294 억		4259225	N	N	0	N	00	N
65	20230918	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	2	2	0.39	19716848	38468	3.68	516	516	508	660	356	508	512.65	1.44	0	-6882	520	514	511	505	502	512	503	295	152	100	370	1	1	294769150	1503	-56.67	1.50	12	0.01	-9.00	340.00	806	20220920	-36.72	501	20230726	1.80	754	-32.36	20230214	501	1.80	20230726	806	-36.72	20220920	501	1.80	20230726	2.11	N	038880	100	294 억		4259225	N	N	0	N	00	N
66	20230915	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-3	5	-0.59	528353380	1034553	150.09	509	517	508	664	358	511	510.71	1.43	0	50841	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1497	-56.44	1.49	12	0.35	-9.00	340.00	806	20220920	-36.97	501	20230726	1.40	754	-32.63	20230214	501	1.40	20230726	806	-36.97	20220920	501	1.40	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
67	20230915	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	0	3	0.00	447118887	874866	126.92	509	517	508	664	358	511	511.07	1.43	0	52766	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1506	-56.78	1.50	12	0.30	-9.00	340.00	806	20220920	-36.60	501	20230726	2.00	754	-32.23	20230214	501	2.00	20230726	806	-36.60	20220920	501	2.00	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
68	20230915	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	0	3	0.00	356618281	697370	101.17	509	517	509	664	358	511	511.38	1.43	0	88809	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1506	-56.78	1.50	12	0.24	-9.00	340.00	806	20220920	-36.60	501	20230726	2.00	754	-32.23	20230214	501	2.00	20230726	806	-36.60	20220920	501	2.00	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
69	20230915	130403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	1	2	0.20	300132047	586654	85.11	509	517	509	664	358	511	511.60	1.43	0	88816	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1509	-56.89	1.51	12	0.20	-9.00	340.00	806	20220920	-36.48	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	806	-36.48	20220920	501	2.20	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
70	20230915	120409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	1	2	0.20	255584464	499524	72.47	509	517	509	664	358	511	511.66	1.43	0	61274	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1509	-56.89	1.51	12	0.17	-9.00	340.00	806	20220920	-36.48	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	806	-36.48	20220920	501	2.20	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
71	20230915	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	-2	5	-0.39	179080540	349625	50.72	509	517	509	664	358	511	512.21	1.43	0	22767	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1500	-56.56	1.50	12	0.12	-9.00	340.00	806	20220920	-36.85	501	20230726	1.60	754	-32.49	20230214	501	1.60	20230726	806	-36.85	20220920	501	1.60	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
72	20230915	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	1	2	0.20	108694983	212002	30.76	509	517	509	664	358	511	512.71	1.43	0	30279	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1509	-56.89	1.51	12	0.07	-9.00	340.00	806	20220920	-36.48	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	806	-36.48	20220920	501	2.20	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
73	20230915	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	514	3	2	0.59	19612993	38351	5.56	509	516	509	664	358	511	511.41	1.43	0	-5826	520	515	511	506	502	518	509	295	153	100	370	1	1	294769150	1515	-57.11	1.51	12	0.01	-9.00	340.00	806	20220920	-36.23	501	20230726	2.59	754	-31.83	20230214	501	2.59	20230726	806	-36.23	20220920	501	2.59	20230726	2.06	N	038880	100	294 억		4208384	N	N	1	N	00	N
74	20230914	160407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	3	2	0.59	350230942	684248	65.06	507	516	507	660	356	508	511.85	1.39	0	111182	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1506	-56.78	1.50	12	0.23	-9.00	340.00	806	20220920	-36.60	501	20230726	2.00	754	-32.23	20230214	501	2.00	20230726	814	-37.22	20220914	501	2.00	20230726	2.06	N	038880	100	294 억		4097202	N	N	1	N	00	N
75	20230914	150359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	4	2	0.79	328528282	641806	61.02	507	516	507	660	356	508	511.88	1.39	0	109427	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1509	-56.89	1.51	12	0.22	-9.00	340.00	806	20220920	-36.48	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	814	-37.10	20220914	501	2.20	20230726	2.06	N	038880	100	294 억		4097202	N	N	2	N	00	N
76	20230914	140358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	5	2	0.98	293957255	574210	54.60	507	516	507	660	356	508	511.93	1.39	0	106117	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1512	-57.00	1.51	12	0.19	-9.00	340.00	806	20220920	-36.35	501	20230726	2.40	754	-31.96	20230214	501	2.40	20230726	814	-36.98	20220914	501	2.40	20230726	2.06	N	038880	100	294 억		4097202	N	N	2	N	00	N
77	20230914	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	4	2	0.79	256362023	500578	47.60	507	516	507	660	356	508	512.13	1.39	0	84720	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1509	-56.89	1.51	12	0.17	-9.00	340.00	806	20220920	-36.48	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	814	-37.10	20220914	501	2.20	20230726	2.06	N	038880	100	294 억		4097202	N	N	2	N	00	N
78	20230914	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	514	6	2	1.18	193258409	377068	35.85	507	516	507	660	356	508	512.53	1.39	0	40511	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1515	-57.11	1.51	12	0.13	-9.00	340.00	806	20220920	-36.23	501	20230726	2.59	754	-31.83	20230214	501	2.59	20230726	814	-36.86	20220914	501	2.59	20230726	2.06	N	038880	100	294 억		4097202	N	N	2	N	00	N
79	20230914	110400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	513	5	2	0.98	175239815	341915	32.51	507	516	507	660	356	508	512.52	1.39	0	38201	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1512	-57.00	1.51	12	0.12	-9.00	340.00	806	20220920	-36.35	501	20230726	2.40	754	-31.96	20230214	501	2.40	20230726	814	-36.98	20220914	501	2.40	20230726	2.06	N	038880	100	294 억		4097202	N	N	2	N	00	N
80	20230914	100355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	514	6	2	1.18	114312023	223043	21.21	507	516	507	660	356	508	512.51	1.39	0	37191	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1515	-57.11	1.51	12	0.08	-9.00	340.00	806	20220920	-36.23	501	20230726	2.59	754	-31.83	20230214	501	2.59	20230726	814	-36.86	20220914	501	2.59	20230726	2.06	N	038880	100	294 억		4097202	N	N	2	N	00	N
81	20230914	090402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	3	2	0.59	28456113	55978	5.32	507	514	507	660	356	508	508.34	1.39	0	6312	517	512	508	503	499	515	506	295	152	100	370	1	1	294769150	1506	-56.78	1.50	12	0.02	-9.00	340.00	806	20220920	-36.60	501	20230726	2.00	754	-32.23	20230214	501	2.00	20230726	814	-37.22	20220914	501	2.00	20230726	2.06	N	038880	100	294 억		4097202	N	N	2	N	00	N
82	20230913	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	0	3	0.00	534508030	1050428	106.38	504	513	504	660	356	508	508.85	1.39	0	8502	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1497	-56.44	1.49	12	0.36	-9.00	340.00	814	20220914	-37.59	501	20230726	1.40	754	-32.63	20230214	501	1.40	20230726	814	-37.59	20220914	501	1.40	20230726	2.07	N	038880	100	294 억		4088700	N	N	2	N	00	N
83	20230913	150359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	1	2	0.20	521331081	1024498	103.76	504	513	504	660	356	508	508.86	1.39	0	8506	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1500	-56.56	1.50	12	0.35	-9.00	340.00	814	20220914	-37.47	501	20230726	1.60	754	-32.49	20230214	501	1.60	20230726	814	-37.47	20220914	501	1.60	20230726	2.07	N	038880	100	294 억		4088700	N	N	3	N	00	N
84	20230913	140402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	0	3	0.00	468234680	920139	93.19	504	513	504	660	356	508	508.87	1.39	0	23013	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1497	-56.44	1.49	12	0.31	-9.00	340.00	814	20220914	-37.59	501	20230726	1.40	754	-32.63	20230214	501	1.40	20230726	814	-37.59	20220914	501	1.40	20230726	2.07	N	038880	100	294 억		4088700	N	N	3	N	00	N
85	20230913	130353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	3	2	0.59	381822153	750672	76.03	504	513	504	660	356	508	508.64	1.39	0	26609	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1506	-56.78	1.50	12	0.25	-9.00	340.00	814	20220914	-37.22	501	20230726	2.00	754	-32.23	20230214	501	2.00	20230726	814	-37.22	20220914	501	2.00	20230726	2.07	N	038880	100	294 억		4088700	N	N	3	N	00	N
86	20230913	120405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	0	3	0.00	327949995	644813	65.30	504	513	504	660	356	508	508.60	1.39	0	26609	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1497	-56.44	1.49	12	0.22	-9.00	340.00	814	20220914	-37.59	501	20230726	1.40	754	-32.63	20230214	501	1.40	20230726	814	-37.59	20220914	501	1.40	20230726	2.07	N	038880	100	294 억		4088700	N	N	3	N	00	N
87	20230913	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	1	2	0.20	259729783	510428	51.69	504	513	504	660	356	508	508.85	1.39	0	25101	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1500	-56.56	1.50	12	0.17	-9.00	340.00	814	20220914	-37.47	501	20230726	1.60	754	-32.49	20230214	501	1.60	20230726	814	-37.47	20220914	501	1.60	20230726	2.07	N	038880	100	294 억		4088700	N	N	3	N	00	N
88	20230913	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	0	3	0.00	161983737	318137	32.22	504	513	504	660	356	508	509.16	1.39	0	71554	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1497	-56.44	1.49	12	0.11	-9.00	340.00	814	20220914	-37.59	501	20230726	1.40	754	-32.63	20230214	501	1.40	20230726	814	-37.59	20220914	501	1.40	20230726	2.07	N	038880	100	294 억		4088700	N	N	3	N	00	N
89	20230913	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	2	2	0.39	27208120	53729	5.44	504	512	504	660	356	508	506.40	1.39	0	18579	527	517	512	502	497	515	500	295	152	100	370	1	1	294769150	1503	-56.67	1.50	12	0.02	-9.00	340.00	814	20220914	-37.35	501	20230726	1.80	754	-32.36	20230214	501	1.80	20230726	814	-37.35	20220914	501	1.80	20230726	2.07	N	038880	100	294 억		4088700	N	N	3	N	00	N
90	20230912	160351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	508	-8	5	-1.55	505879703	983732	112.66	517	522	507	670	362	516	514.25	1.38	0	33158	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1497	-56.44	1.49	12	0.33	-9.00	340.00	814	20220914	-37.59	501	20230726	1.40	754	-32.63	20230214	501	1.40	20230726	814	-37.59	20220914	501	1.40	20230726	2.00	N	038880	100	294 억		4055486	N	N	3	N	00	N
91	20230912	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	-6	5	-1.16	418450956	811762	92.97	517	522	510	670	362	516	515.48	1.38	0	19685	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1503	-56.67	1.50	12	0.28	-9.00	340.00	814	20220914	-37.35	501	20230726	1.80	754	-32.36	20230214	501	1.80	20230726	814	-37.35	20220914	501	1.80	20230726	2.00	N	038880	100	294 억		4055486	N	N	4	N	00	N
92	20230912	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	-4	5	-0.78	319927006	619020	70.89	517	522	512	670	362	516	516.83	1.38	0	13745	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1509	-56.89	1.51	12	0.21	-9.00	340.00	814	20220914	-37.10	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	814	-37.10	20220914	501	2.20	20230726	2.00	N	038880	100	294 억		4055486	N	N	4	N	00	N
93	20230912	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	514	-2	5	-0.39	265893654	513850	58.85	517	522	512	670	362	516	517.46	1.38	0	23264	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1515	-57.11	1.51	12	0.17	-9.00	340.00	814	20220914	-36.86	501	20230726	2.59	754	-31.83	20230214	501	2.59	20230726	814	-36.86	20220914	501	2.59	20230726	2.00	N	038880	100	294 억		4055486	N	N	4	N	00	N
94	20230912	120349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	0	3	0.00	226823653	437734	50.13	517	522	514	670	362	516	518.18	1.38	0	14969	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1521	-57.33	1.52	12	0.15	-9.00	340.00	814	20220914	-36.61	501	20230726	2.99	754	-31.56	20230214	501	2.99	20230726	814	-36.61	20220914	501	2.99	20230726	2.00	N	038880	100	294 억		4055486	N	N	4	N	00	N
95	20230912	110354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	2	2	0.39	200101544	385869	44.19	517	522	515	670	362	516	518.58	1.38	0	14969	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1527	-57.56	1.52	12	0.13	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	2.00	N	038880	100	294 억		4055486	N	N	4	N	00	N
96	20230912	100353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	520	4	2	0.78	175115437	337530	38.66	517	522	515	670	362	516	518.83	1.38	0	17405	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1533	-57.78	1.53	12	0.11	-9.00	340.00	814	20220914	-36.12	501	20230726	3.79	754	-31.03	20230214	501	3.79	20230726	814	-36.12	20220914	501	3.79	20230726	2.00	N	038880	100	294 억		4055486	N	N	4	N	00	N
97	20230912	090356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	519	3	2	0.58	37498751	72293	8.28	517	522	515	670	362	516	518.77	1.38	0	-1718	532	524	517	509	502	520	505	295	154	100	380	1	1	294769150	1530	-57.67	1.53	12	0.02	-9.00	340.00	814	20220914	-36.24	501	20230726	3.59	754	-31.17	20230214	501	3.59	20230726	814	-36.24	20220914	501	3.59	20230726	2.00	N	038880	100	294 억		4055486	N	N	4	N	00	N
98	20230911	160350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-3	5	-0.58	446468484	868451	13.72	519	525	510	674	364	519	514.10	1.39	0	-53990	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1521	-57.33	1.52	12	0.29	-9.00	340.00	814	20220914	-36.61	501	20230726	2.99	754	-31.56	20230214	501	2.99	20230726	814	-36.61	20220914	501	2.99	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
99	20230911	150356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	-8	5	-1.54	422950266	822691	13.00	519	525	510	674	364	519	514.11	1.39	0	-48315	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1506	-56.78	1.50	12	0.28	-9.00	340.00	814	20220914	-37.22	501	20230726	2.00	754	-32.23	20230214	501	2.00	20230726	814	-37.22	20220914	501	2.00	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
100	20230911	140401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	-7	5	-1.35	363019596	705420	11.15	519	525	510	674	364	519	514.61	1.39	0	-47473	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1509	-56.89	1.51	12	0.24	-9.00	340.00	814	20220914	-37.10	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	814	-37.10	20220914	501	2.20	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
101	20230911	130348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	515	-4	5	-0.77	279776751	542779	8.58	519	525	514	674	364	519	515.45	1.39	0	-44478	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1518	-57.22	1.51	12	0.18	-9.00	340.00	814	20220914	-36.73	501	20230726	2.79	754	-31.70	20230214	501	2.79	20230726	814	-36.73	20220914	501	2.79	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
102	20230911	120351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	515	-4	5	-0.77	204304595	396138	6.26	519	525	514	674	364	519	515.74	1.39	0	-22433	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1518	-57.22	1.51	12	0.13	-9.00	340.00	814	20220914	-36.73	501	20230726	2.79	754	-31.70	20230214	501	2.79	20230726	814	-36.73	20220914	501	2.79	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
103	20230911	110345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	515	-4	5	-0.77	153223842	296957	4.69	519	525	514	674	364	519	515.98	1.39	0	-18152	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1518	-57.22	1.51	12	0.10	-9.00	340.00	814	20220914	-36.73	501	20230726	2.79	754	-31.70	20230214	501	2.79	20230726	814	-36.73	20220914	501	2.79	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
104	20230911	100347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-3	5	-0.58	102095063	197656	3.12	519	525	514	674	364	519	516.53	1.39	0	-15068	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1521	-57.33	1.52	12	0.07	-9.00	340.00	814	20220914	-36.61	501	20230726	2.99	754	-31.56	20230214	501	2.99	20230726	814	-36.61	20220914	501	2.99	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
105	20230911	090347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	519	0	3	0.00	23232922	44877	0.71	519	525	514	674	364	519	517.70	1.39	0	1404	609	564	541	496	473	552	484	295	155	100	380	1	1	294769150	1530	-57.67	1.53	12	0.02	-9.00	340.00	814	20220914	-36.24	501	20230726	3.59	754	-31.17	20230214	501	3.59	20230726	814	-36.24	20220914	501	3.59	20230726	2.06	N	038880	100	294 억		4103781	N	N	4	N	00	N
106	20230908	160352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	519	3	2	0.58	3415935883	6300329	254.69	533	586	518	670	362	516	542.22	1.66	0	-790954	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1530	-57.67	1.53	12	2.14	-9.00	340.00	814	20220914	-36.24	501	20230726	3.59	754	-31.17	20230214	501	3.59	20230726	814	-36.24	20220914	501	3.59	20230726	2.08	N	038880	100	294 억		4894735	N	N	4	N	00	N
107	20230908	150353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	520	4	2	0.78	3340735005	6155703	248.85	533	586	518	670	362	516	542.71	1.66	0	-815253	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1533	-57.78	1.53	12	2.09	-9.00	340.00	814	20220914	-36.12	501	20230726	3.79	754	-31.03	20230214	501	3.79	20230726	814	-36.12	20220914	501	3.79	20230726	2.08	N	038880	100	294 억		4894735	N	N	0	N	00	N
108	20230908	140352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	525	9	2	1.74	3141836848	5774360	233.43	533	586	521	670	362	516	544.10	1.66	0	-803613	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1548	-58.33	1.54	12	1.96	-9.00	340.00	814	20220914	-35.50	501	20230726	4.79	754	-30.37	20230214	501	4.79	20230726	814	-35.50	20220914	501	4.79	20230726	2.08	N	038880	100	294 억		4894735	N	N	0	N	00	N
109	20230908	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	524	8	2	1.55	3073201119	5643581	228.14	533	586	521	670	362	516	544.55	1.66	0	-798182	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1545	-58.22	1.54	12	1.91	-9.00	340.00	814	20220914	-35.63	501	20230726	4.59	754	-30.50	20230214	501	4.59	20230726	814	-35.63	20220914	501	4.59	20230726	2.08	N	038880	100	294 억		4894735	N	N	0	N	00	N
110	20230908	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	526	10	2	1.94	2923766005	5357969	216.60	533	586	524	670	362	516	545.69	1.66	0	-787461	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1550	-58.44	1.55	12	1.82	-9.00	340.00	814	20220914	-35.38	501	20230726	4.99	754	-30.24	20230214	501	4.99	20230726	814	-35.38	20220914	501	4.99	20230726	2.08	N	038880	100	294 억		4894735	N	N	0	N	00	N
111	20230908	110355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	528	12	2	2.33	2775580935	5076611	205.22	533	586	525	670	362	516	546.74	1.66	0	-781664	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1556	-58.67	1.55	12	1.72	-9.00	340.00	814	20220914	-35.14	501	20230726	5.39	754	-29.97	20230214	501	5.39	20230726	814	-35.14	20220914	501	5.39	20230726	2.08	N	038880	100	294 억		4894735	N	N	0	N	00	N
112	20230908	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	534	18	2	3.49	2438589824	4443132	179.61	533	586	530	670	362	516	548.84	1.66	0	-760243	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1574	-59.33	1.57	12	1.51	-9.00	340.00	814	20220914	-34.40	501	20230726	6.59	754	-29.18	20230214	501	6.59	20230726	814	-34.40	20220914	501	6.59	20230726	2.08	N	038880	100	294 억		4894735	N	N	0	N	00	N
113	20230908	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	542	26	2	5.04	1284889748	2299726	92.97	533	586	530	670	362	516	558.71	1.66	0	-356617	532	524	515	507	498	528	511	295	154	100	380	1	1	294769150	1598	-60.22	1.59	12	0.78	-9.00	340.00	814	20220914	-33.42	501	20230726	8.18	754	-28.12	20230214	501	8.18	20230726	814	-33.42	20220914	501	8.18	20230726	2.08	N	038880	100	294 억		4894735	N	N	0	N	00	N
114	20230907	160351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-2	5	-0.39	672012559	1313003	88.84	515	523	506	673	363	518	511.81	1.68	0	-64033	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1521	-57.33	1.52	12	0.45	-9.00	340.00	814	20220914	-36.61	501	20230726	2.99	754	-31.56	20230214	501	2.99	20230726	814	-36.61	20220914	501	2.99	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
115	20230907	150351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	-6	5	-1.16	595534797	1165018	78.82	515	523	506	673	363	518	511.18	1.68	0	-25513	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1509	-56.89	1.51	12	0.40	-9.00	340.00	814	20220914	-37.10	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	814	-37.10	20220914	501	2.20	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
116	20230907	140350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	-8	5	-1.54	472652965	924949	62.58	515	523	506	673	363	518	511.00	1.68	0	-13072	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1503	-56.67	1.50	12	0.31	-9.00	340.00	814	20220914	-37.35	501	20230726	1.80	754	-32.36	20230214	501	1.80	20230726	814	-37.35	20220914	501	1.80	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
117	20230907	130351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	511	-7	5	-1.35	428209814	837793	56.68	515	523	506	673	363	518	511.12	1.68	0	-7106	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1506	-56.78	1.50	12	0.28	-9.00	340.00	814	20220914	-37.22	501	20230726	2.00	754	-32.23	20230214	501	2.00	20230726	814	-37.22	20220914	501	2.00	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
118	20230907	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	512	-6	5	-1.16	378213400	739776	50.05	515	523	506	673	363	518	511.25	1.68	0	-7493	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1509	-56.89	1.51	12	0.25	-9.00	340.00	814	20220914	-37.10	501	20230726	2.20	754	-32.10	20230214	501	2.20	20230726	814	-37.10	20220914	501	2.20	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
119	20230907	110354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	509	-9	5	-1.74	343267619	671329	45.42	515	523	506	673	363	518	511.33	1.68	0	17556	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1500	-56.56	1.50	12	0.23	-9.00	340.00	814	20220914	-37.47	501	20230726	1.60	754	-32.49	20230214	501	1.60	20230726	814	-37.47	20220914	501	1.60	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
120	20230907	100350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	510	-8	5	-1.54	230592983	449457	30.41	515	523	507	673	363	518	513.05	1.68	0	44209	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1503	-56.67	1.50	12	0.15	-9.00	340.00	814	20220914	-37.35	501	20230726	1.80	754	-32.36	20230214	501	1.80	20230726	814	-37.35	20220914	501	1.80	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
121	20230907	090355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	0	3	0.00	19854247	38471	2.60	515	523	515	673	363	518	516.08	1.68	0	14417	537	527	520	510	503	524	507	295	155	100	380	1	1	294769150	1527	-57.56	1.52	12	0.01	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	2.05	N	038880	100	294 억		4945037	N	N	0	N	00	N
122	20230906	160351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-2	5	-0.38	764437203	1468899	186.92	525	530	513	676	364	520	520.42	1.74	0	-182628	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1527	-57.56	1.52	12	0.50	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
123	20230906	150350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	520	0	3	0.00	730589781	1403859	178.65	525	530	513	676	364	520	520.42	1.74	0	-168725	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1533	-57.78	1.53	12	0.48	-9.00	340.00	814	20220914	-36.12	501	20230726	3.79	754	-31.03	20230214	501	3.79	20230726	814	-36.12	20220914	501	3.79	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
124	20230906	140352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-4	5	-0.77	268575200	519251	66.08	525	525	513	676	364	520	517.24	1.74	0	-84215	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1521	-57.33	1.52	12	0.18	-9.00	340.00	814	20220914	-36.61	501	20230726	2.99	754	-31.56	20230214	501	2.99	20230726	814	-36.61	20220914	501	2.99	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
125	20230906	130349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-4	5	-0.77	240175894	464208	59.07	525	525	513	676	364	520	517.39	1.74	0	-80817	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1521	-57.33	1.52	12	0.16	-9.00	340.00	814	20220914	-36.61	501	20230726	2.99	754	-31.56	20230214	501	2.99	20230726	814	-36.61	20220914	501	2.99	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
126	20230906	120354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-2	5	-0.38	188328931	363798	46.29	525	525	513	676	364	520	517.67	1.74	0	-71310	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1527	-57.56	1.52	12	0.12	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
127	20230906	110354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-2	5	-0.38	163088247	315044	40.09	525	525	513	676	364	520	517.67	1.74	0	-66919	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1527	-57.56	1.52	12	0.11	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
128	20230906	100344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	-3	5	-0.58	123247036	238162	30.31	525	525	513	676	364	520	517.49	1.74	0	-43231	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1524	-57.44	1.52	12	0.08	-9.00	340.00	814	20220914	-36.49	501	20230726	3.19	754	-31.43	20230214	501	3.19	20230726	814	-36.49	20220914	501	3.19	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
129	20230906	090346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	515	-5	5	-0.96	20918157	40167	5.11	525	525	514	676	364	520	520.78	1.74	0	-15566	539	529	521	511	503	534	516	295	156	100	380	1	1	294769150	1518	-57.22	1.51	12	0.01	-9.00	340.00	814	20220914	-36.73	501	20230726	2.79	754	-31.70	20230214	501	2.79	20230726	814	-36.73	20220914	501	2.79	20230726	1.97	N	038880	100	294 억		5124232	N	N	0	N	00	N
130	20230905	160345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	520	1	2	0.19	403739135	779607	103.55	519	531	513	674	364	519	517.87	1.75	0	-41844	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1533	-57.78	1.53	12	0.26	-9.00	340.00	814	20220914	-36.12	501	20230726	3.79	754	-31.03	20230214	501	3.79	20230726	814	-36.12	20220914	501	3.79	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
131	20230905	150356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	-2	5	-0.39	377218750	728506	96.76	519	531	513	674	364	519	517.80	1.75	0	-43155	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1524	-57.44	1.52	12	0.25	-9.00	340.00	814	20220914	-36.49	501	20230726	3.19	754	-31.43	20230214	501	3.19	20230726	814	-36.49	20220914	501	3.19	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
132	20230905	140351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-1	5	-0.19	344444697	665001	88.32	519	531	513	674	364	519	517.96	1.75	0	-45111	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1527	-57.56	1.52	12	0.23	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
133	20230905	130339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-1	5	-0.19	313925694	606061	80.50	519	531	513	674	364	519	517.98	1.75	0	-42299	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1527	-57.56	1.52	12	0.21	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
134	20230905	120346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	517	-2	5	-0.39	287522565	554875	73.70	519	531	513	674	364	519	518.18	1.75	0	-42298	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1524	-57.44	1.52	12	0.19	-9.00	340.00	814	20220914	-36.49	501	20230726	3.19	754	-31.43	20230214	501	3.19	20230726	814	-36.49	20220914	501	3.19	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
135	20230905	110348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	516	-3	5	-0.58	268599827	518243	68.83	519	531	513	674	364	519	518.29	1.75	0	-54417	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1521	-57.33	1.52	12	0.18	-9.00	340.00	814	20220914	-36.61	501	20230726	2.99	754	-31.56	20230214	501	2.99	20230726	814	-36.61	20220914	501	2.99	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
136	20230905	100343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	518	-1	5	-0.19	158781338	305130	40.53	519	531	516	674	364	519	520.37	1.75	0	19677	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1527	-57.56	1.52	12	0.10	-9.00	340.00	814	20220914	-36.36	501	20230726	3.39	754	-31.30	20230214	501	3.39	20230726	814	-36.36	20220914	501	3.39	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
137	20230905	090340	57	100.00	KOSDAQ		반도체	N	N	N	N		N	524	5	2	0.96	25390669	48967	6.50	519	524	516	674	364	519	518.53	1.75	0	11250	535	527	523	515	511	525	513	295	155	100	380	1	1	294769150	1545	-58.22	1.54	12	0.02	-9.00	340.00	814	20220914	-35.63	501	20230726	4.59	754	-30.50	20230214	501	4.59	20230726	814	-35.63	20220914	501	4.59	20230726	2.00	N	038880	100	294 억		5166076	N	N	0	N	00	N
138	20230904	160343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	519	-9	5	-1.70	390707293	748140	58.85	528	531	519	686	370	528	522.24	1.82	0	-174123	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1530	-57.67	1.53	12	0.25	-9.00	340.00	814	20220914	-36.24	501	20230726	3.59	754	-31.17	20230214	501	3.59	20230726	814	-36.24	20220914	501	3.59	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
139	20230904	150337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	522	-6	5	-1.14	359939507	688929	54.19	528	531	519	686	370	528	522.46	1.82	0	-157026	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1539	-58.00	1.54	12	0.23	-9.00	340.00	814	20220914	-35.87	501	20230726	4.19	754	-30.77	20230214	501	4.19	20230726	814	-35.87	20220914	501	4.19	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
140	20230904	140335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	523	-5	5	-0.95	311034100	595024	46.80	528	531	519	686	370	528	522.73	1.82	0	-154929	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1542	-58.11	1.54	12	0.20	-9.00	340.00	814	20220914	-35.75	501	20230726	4.39	754	-30.64	20230214	501	4.39	20230726	814	-35.75	20220914	501	4.39	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
141	20230904	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	521	-7	5	-1.33	246423327	471037	37.05	528	531	519	686	370	528	523.15	1.82	0	-102751	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1536	-57.89	1.53	12	0.16	-9.00	340.00	814	20220914	-36.00	501	20230726	3.99	754	-30.90	20230214	501	3.99	20230726	814	-36.00	20220914	501	3.99	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
142	20230904	120334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	523	-5	5	-0.95	196019966	374397	29.45	528	531	519	686	370	528	523.56	1.82	0	-92895	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1542	-58.11	1.54	12	0.13	-9.00	340.00	814	20220914	-35.75	501	20230726	4.39	754	-30.64	20230214	501	4.39	20230726	814	-35.75	20220914	501	4.39	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
143	20230904	110330	57	100.00	KOSDAQ		반도체	N	N	N	N		N	521	-7	5	-1.33	157354496	300259	23.62	528	531	520	686	370	528	524.06	1.82	0	-81154	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1536	-57.89	1.53	12	0.10	-9.00	340.00	814	20220914	-36.00	501	20230726	3.99	754	-30.90	20230214	501	3.99	20230726	814	-36.00	20220914	501	3.99	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
144	20230904	100331	57	100.00	KOSDAQ		반도체	N	N	N	N		N	524	-4	5	-0.76	91788149	174635	13.74	528	531	521	686	370	528	525.60	1.82	0	-40674	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1545	-58.22	1.54	12	0.06	-9.00	340.00	814	20220914	-35.63	501	20230726	4.59	754	-30.50	20230214	501	4.59	20230726	814	-35.63	20220914	501	4.59	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
145	20230904	090338	57	100.00	KOSDAQ		반도체	N	N	N	N		N	529	1	2	0.19	19803802	37544	2.95	528	530	525	686	370	528	527.48	1.82	0	-13208	543	535	526	518	509	539	522	295	158	100	390	1	1	294769150	1559	-58.78	1.56	12	0.01	-9.00	340.00	814	20220914	-35.01	501	20230726	5.59	754	-29.84	20230214	501	5.59	20230726	814	-35.01	20220914	501	5.59	20230726	1.96	N	038880	100	294 억		5362970	N	N	0	N	00	N
146	20230901	160334	57	100.00	KOSDAQ		반도체	N	N	N	N		N	528	4	2	0.76	668637861	1270462	123.48	517	534	517	681	367	524	526.29	1.71	0	323338	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1556	-58.67	1.55	12	0.43	-9.00	340.00	814	20220914	-35.14	501	20230726	5.39	754	-29.97	20230214	501	5.39	20230726	814	-35.14	20220914	501	5.39	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N
147	20230901	150339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	531	7	2	1.34	446034715	846746	82.29	517	534	517	681	367	524	526.76	1.71	0	275961	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1565	-59.00	1.56	12	0.29	-9.00	340.00	814	20220914	-34.77	501	20230726	5.99	754	-29.58	20230214	501	5.99	20230726	814	-34.77	20220914	501	5.99	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N
148	20230901	140336	57	100.00	KOSDAQ		반도체	N	N	N	N		N	528	4	2	0.76	393444530	747401	72.64	517	534	517	681	367	524	526.42	1.71	0	265357	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1556	-58.67	1.55	12	0.25	-9.00	340.00	814	20220914	-35.14	501	20230726	5.39	754	-29.97	20230214	501	5.39	20230726	814	-35.14	20220914	501	5.39	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N
149	20230901	130332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	528	4	2	0.76	322011389	611973	59.48	517	534	517	681	367	524	526.19	1.71	0	209894	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1556	-58.67	1.55	12	0.21	-9.00	340.00	814	20220914	-35.14	501	20230726	5.39	754	-29.97	20230214	501	5.39	20230726	814	-35.14	20220914	501	5.39	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N
150	20230901	120333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	526	2	2	0.38	271025705	515275	50.08	517	534	517	681	367	524	525.98	1.71	0	167328	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1550	-58.44	1.55	12	0.17	-9.00	340.00	814	20220914	-35.38	501	20230726	4.99	754	-30.24	20230214	501	4.99	20230726	814	-35.38	20220914	501	4.99	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N
151	20230901	110333	57	100.00	KOSDAQ		반도체	N	N	N	N		N	529	5	2	0.95	226677027	431314	41.92	517	534	517	681	367	524	525.55	1.71	0	143296	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1559	-58.78	1.56	12	0.15	-9.00	340.00	814	20220914	-35.01	501	20230726	5.59	754	-29.84	20230214	501	5.59	20230726	814	-35.01	20220914	501	5.59	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N
152	20230901	100332	57	100.00	KOSDAQ		반도체	N	N	N	N		N	529	5	2	0.95	167136447	318940	31.00	517	531	517	681	367	524	524.04	1.71	0	118341	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1559	-58.78	1.56	12	0.11	-9.00	340.00	814	20220914	-35.01	501	20230726	5.59	754	-29.84	20230214	501	5.59	20230726	814	-35.01	20220914	501	5.59	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N
153	20230901	090328	57	100.00	KOSDAQ		반도체	N	N	N	N		N	521	-3	5	-0.57	60683509	117094	11.38	517	523	517	681	367	524	518.25	1.71	0	27801	544	533	528	517	512	531	515	295	157	100	380	1	1	294769150	1536	-57.89	1.53	12	0.04	-9.00	340.00	814	20220914	-36.00	501	20230726	3.99	754	-30.90	20230214	501	3.99	20230726	814	-36.00	20220914	501	3.99	20230726	1.93	N	038880	100	294 억		5039632	N	N	1	N	00	N