KissMeData/043590/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	160457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	20	2	1.90	36604634	34857	47.81	1050	1074	1043	1365	735	1050	1050.11	0.44	0	-3551	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	386	-50.95	1.10	12	0.10	-21.00	976.00	3050	20220928	-64.92	920	20230314	16.30	2030	-47.29	20230329	920	16.30	20230314	4025	-73.42	20220927	920	16.30	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
3	20230927	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1062	12	2	1.14	34894004	33260	45.62	1050	1071	1043	1365	735	1050	1049.13	0.44	0	-3425	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	383	-50.57	1.09	12	0.09	-21.00	976.00	3050	20220928	-65.18	920	20230314	15.43	2030	-47.68	20230329	920	15.43	20230314	4025	-73.61	20220927	920	15.43	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
4	20230927	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1046	-4	5	-0.38	21002747	20061	27.52	1050	1050	1043	1365	735	1050	1046.94	0.44	0	-1673	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	378	-49.81	1.07	12	0.06	-21.00	976.00	3050	20220928	-65.70	920	20230314	13.70	2030	-48.47	20230329	920	13.70	20230314	4025	-74.01	20220927	920	13.70	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
5	20230927	130455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	-3	5	-0.29	18443133	17611	24.16	1050	1050	1043	1365	735	1050	1047.25	0.44	0	-1335	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	378	-49.86	1.07	12	0.05	-21.00	976.00	3050	20220928	-65.67	920	20230314	13.80	2030	-48.42	20230329	920	13.80	20230314	4025	-73.99	20220927	920	13.80	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
6	20230927	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	-2	5	-0.19	16194251	15460	21.21	1050	1050	1043	1365	735	1050	1047.49	0.44	0	-706	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	378	-49.90	1.07	12	0.04	-21.00	976.00	3050	20220928	-65.64	920	20230314	13.91	2030	-48.37	20230329	920	13.91	20230314	4025	-73.96	20220927	920	13.91	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
7	20230927	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	-6	5	-0.57	12904011	12315	16.89	1050	1050	1044	1365	735	1050	1047.83	0.44	0	633	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	377	-49.71	1.07	12	0.03	-21.00	976.00	3050	20220928	-65.77	920	20230314	13.48	2030	-48.57	20230329	920	13.48	20230314	4025	-74.06	20220927	920	13.48	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
8	20230927	100455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-5	5	-0.48	9450231	9010	12.36	1050	1050	1044	1365	735	1050	1048.86	0.44	0	1293	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	377	-49.76	1.07	12	0.02	-21.00	976.00	3050	20220928	-65.74	920	20230314	13.59	2030	-48.52	20230329	920	13.59	20230314	4025	-74.04	20220927	920	13.59	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
9	20230927	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	-1	5	-0.10	4112316	3918	5.37	1050	1050	1044	1365	735	1050	1049.60	0.44	0	-919	1073	1061	1053	1041	1033	1057	1037	181	315	500	690	1	1	36103950	379	-49.95	1.07	12	0.01	-21.00	976.00	3050	20220928	-65.61	920	20230314	14.02	2030	-48.33	20230329	920	14.02	20230314	4025	-73.94	20220927	920	14.02	20230314	0.56	N	043590	500	180 억		157609	N	N	0	N	00	N
10	20230926	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1050	-18	5	-1.69	76153571	72488	130.28	1053	1065	1045	1388	748	1068	1050.57	0.47	0	-10961	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	379	-50.00	1.08	12	0.20	-21.00	976.00	4025	20220927	-73.91	920	20230314	14.13	2030	-48.28	20230329	920	14.13	20230314	4055	-74.11	20220926	920	14.13	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
11	20230926	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	-20	5	-1.87	71013430	67589	121.47	1053	1065	1045	1388	748	1068	1050.67	0.47	0	-10002	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	378	-49.90	1.07	12	0.19	-21.00	976.00	4025	20220927	-73.96	920	20230314	13.91	2030	-48.37	20230329	920	13.91	20230314	4055	-74.16	20220926	920	13.91	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
12	20230926	140451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	-23	5	-2.15	62223759	59205	106.40	1053	1065	1045	1388	748	1068	1050.99	0.47	0	-9029	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	377	-49.76	1.07	12	0.16	-21.00	976.00	4025	20220927	-74.04	920	20230314	13.59	2030	-48.52	20230329	920	13.59	20230314	4055	-74.23	20220926	920	13.59	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
13	20230926	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	-17	5	-1.59	40376075	38348	68.92	1053	1065	1049	1388	748	1068	1052.89	0.47	0	-8826	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	379	-50.05	1.08	12	0.11	-21.00	976.00	4025	20220927	-73.89	920	20230314	14.24	2030	-48.23	20230329	920	14.24	20230314	4055	-74.08	20220926	920	14.24	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
14	20230926	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1058	-10	5	-0.94	36575393	34756	62.46	1053	1065	1049	1388	748	1068	1052.35	0.47	0	-7859	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	382	-50.38	1.08	12	0.10	-21.00	976.00	4025	20220927	-73.71	920	20230314	15.00	2030	-47.88	20230329	920	15.00	20230314	4055	-73.91	20220926	920	15.00	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
15	20230926	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1052	-16	5	-1.50	24015677	22803	40.98	1053	1065	1051	1388	748	1068	1053.18	0.47	0	-4173	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	380	-50.10	1.08	12	0.06	-21.00	976.00	4025	20220927	-73.86	920	20230314	14.35	2030	-48.18	20230329	920	14.35	20230314	4055	-74.06	20220926	920	14.35	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
16	20230926	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	-17	5	-1.59	16051308	15231	27.37	1053	1065	1051	1388	748	1068	1053.86	0.47	0	-2305	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	379	-50.05	1.08	12	0.04	-21.00	976.00	4025	20220927	-73.89	920	20230314	14.24	2030	-48.23	20230329	920	14.24	20230314	4055	-74.08	20220926	920	14.24	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
17	20230926	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	-12	5	-1.12	7588486	7207	12.95	1053	1056	1051	1388	748	1068	1052.93	0.47	0	-461	1093	1080	1066	1053	1039	1073	1046	181	320	500	700	1	1	36103950	381	-50.29	1.08	12	0.02	-21.00	976.00	4025	20220927	-73.76	920	20230314	14.78	2030	-47.98	20230329	920	14.78	20230314	4055	-73.96	20220926	920	14.78	20230314	0.56	N	043590	500	180 억		168567	N	N	0	N	00	N
18	20230925	160454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	-11	5	-1.02	57261907	53906	125.67	1079	1079	1052	1402	756	1079	1062.24	0.52	0	-15674	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	386	-50.86	1.09	12	0.15	-21.00	976.00	4055	20220926	-73.66	920	20230314	16.09	2030	-47.39	20230329	920	16.09	20230314	4055	-73.66	20220926	920	16.09	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
19	20230925	150456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1059	-20	5	-1.85	49345520	46423	108.22	1079	1079	1052	1402	756	1079	1062.94	0.52	0	-15334	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	382	-50.43	1.09	12	0.13	-21.00	976.00	4055	20220926	-73.88	920	20230314	15.11	2030	-47.83	20230329	920	15.11	20230314	4055	-73.88	20220926	920	15.11	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
20	20230925	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1059	-20	5	-1.85	44592184	41931	97.75	1079	1079	1052	1402	756	1079	1063.45	0.52	0	-13309	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	382	-50.43	1.09	12	0.12	-21.00	976.00	4055	20220926	-73.88	920	20230314	15.11	2030	-47.83	20230329	920	15.11	20230314	4055	-73.88	20220926	920	15.11	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
21	20230925	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1065	-14	5	-1.30	42303390	39773	92.72	1079	1079	1052	1402	756	1079	1063.60	0.52	0	-13161	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	385	-50.71	1.09	12	0.11	-21.00	976.00	4055	20220926	-73.74	920	20230314	15.76	2030	-47.54	20230329	920	15.76	20230314	4055	-73.74	20220926	920	15.76	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
22	20230925	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1058	-21	5	-1.95	27126620	25460	59.35	1079	1079	1052	1402	756	1079	1065.43	0.52	0	-12802	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	382	-50.38	1.08	12	0.07	-21.00	976.00	4055	20220926	-73.91	920	20230314	15.00	2030	-47.88	20230329	920	15.00	20230314	4055	-73.91	20220926	920	15.00	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
23	20230925	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	-19	5	-1.76	24381855	22879	53.34	1079	1079	1052	1402	756	1079	1065.66	0.52	0	-12222	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	383	-50.48	1.09	12	0.06	-21.00	976.00	4055	20220926	-73.86	920	20230314	15.22	2030	-47.78	20230329	920	15.22	20230314	4055	-73.86	20220926	920	15.22	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
24	20230925	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	-16	5	-1.48	14219328	13323	31.06	1079	1079	1052	1402	756	1079	1067.23	0.52	0	-3204	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	384	-50.62	1.09	12	0.04	-21.00	976.00	4055	20220926	-73.79	920	20230314	15.54	2030	-47.64	20230329	920	15.54	20230314	4055	-73.79	20220926	920	15.54	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
25	20230925	090452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1064	-15	5	-1.39	5095284	4726	11.02	1079	1079	1064	1402	756	1079	1078.13	0.52	0	-776	1093	1086	1073	1066	1053	1089	1069	181	323	500	710	1	1	36103950	384	-50.67	1.09	12	0.01	-21.00	976.00	4055	20220926	-73.76	920	20230314	15.65	2030	-47.59	20230329	920	15.65	20230314	4055	-73.76	20220926	920	15.65	20230314	0.56	N	043590	500	180 억		187065	N	N	0	N	00	N
26	20230922	160507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1079	-11	5	-1.01	45429425	42428	85.66	1060	1080	1060	1417	763	1090	1070.73	0.54	0	-7060	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	390	-51.38	1.11	12	0.12	-21.00	976.00	4055	20220926	-73.39	920	20230314	17.28	2030	-46.85	20230329	920	17.28	20230314	4055	-73.39	20220926	920	17.28	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
27	20230922	150503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	-15	5	-1.38	41223480	38501	77.73	1060	1080	1060	1417	763	1090	1070.71	0.54	0	-6900	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	388	-51.19	1.10	12	0.11	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
28	20230922	140505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	-20	5	-1.83	38289615	35765	72.21	1060	1080	1060	1417	763	1090	1070.59	0.54	0	-6034	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	386	-50.95	1.10	12	0.10	-21.00	976.00	4055	20220926	-73.61	920	20230314	16.30	2030	-47.29	20230329	920	16.30	20230314	4055	-73.61	20220926	920	16.30	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
29	20230922	130437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1071	-19	5	-1.74	34348147	32083	64.77	1060	1080	1060	1417	763	1090	1070.60	0.54	0	-4707	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	387	-51.00	1.10	12	0.09	-21.00	976.00	4055	20220926	-73.59	920	20230314	16.41	2030	-47.24	20230329	920	16.41	20230314	4055	-73.59	20220926	920	16.41	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
30	20230922	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1077	-13	5	-1.19	19204684	17940	36.22	1060	1080	1060	1417	763	1090	1070.50	0.54	0	-3683	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	389	-51.29	1.10	12	0.05	-21.00	976.00	4055	20220926	-73.44	920	20230314	17.07	2030	-46.95	20230329	920	17.07	20230314	4055	-73.44	20220926	920	17.07	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
31	20230922	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	-12	5	-1.10	16955214	15854	32.01	1060	1078	1060	1417	763	1090	1069.46	0.54	0	-3412	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	389	-51.33	1.10	12	0.04	-21.00	976.00	4055	20220926	-73.42	920	20230314	17.17	2030	-46.90	20230329	920	17.17	20230314	4055	-73.42	20220926	920	17.17	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
32	20230922	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	-22	5	-2.02	8958788	8372	16.90	1060	1078	1060	1417	763	1090	1070.09	0.54	0	-2358	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	386	-50.86	1.09	12	0.02	-21.00	976.00	4055	20220926	-73.66	920	20230314	16.09	2030	-47.39	20230329	920	16.09	20230314	4055	-73.66	20220926	920	16.09	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
33	20230922	090429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	-30	5	-2.75	25440	24	0.05	1060	1060	1060	1417	763	1090	1060.00	0.54	0	-3	1129	1109	1089	1069	1049	1119	1079	181	327	500	710	1	1	36103950	383	-50.48	1.09	12	0.00	-21.00	976.00	4055	20220926	-73.86	920	20230314	15.22	2030	-47.78	20230329	920	15.22	20230314	4055	-73.86	20220926	920	15.22	20230314	0.55	N	043590	500	180 억		194125	N	N	0	N	00	N
34	20230921	160436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	1	2	0.09	53148034	49233	56.76	1084	1109	1069	1415	763	1089	1079.52	0.57	0	-11762	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	394	-51.90	1.12	12	0.14	-21.00	976.00	4055	20220926	-73.12	920	20230314	18.48	2030	-46.31	20230329	920	18.48	20230314	4055	-73.12	20220926	920	18.48	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
35	20230921	150429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1089	0	3	0.00	47197882	43734	50.42	1084	1109	1069	1415	763	1089	1079.20	0.57	0	-10265	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	393	-51.86	1.12	12	0.12	-21.00	976.00	4055	20220926	-73.14	920	20230314	18.37	2030	-46.35	20230329	920	18.37	20230314	4055	-73.14	20220926	920	18.37	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
36	20230921	140433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1092	3	2	0.28	45626358	42291	48.76	1084	1109	1069	1415	763	1089	1078.87	0.57	0	-9897	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	394	-52.00	1.12	12	0.12	-21.00	976.00	4055	20220926	-73.07	920	20230314	18.70	2030	-46.21	20230329	920	18.70	20230314	4055	-73.07	20220926	920	18.70	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
37	20230921	130427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	-19	5	-1.74	37832000	35054	40.42	1084	1109	1070	1415	763	1089	1079.25	0.57	0	-7185	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	386	-50.95	1.10	12	0.10	-21.00	976.00	4055	20220926	-73.61	920	20230314	16.30	2030	-47.29	20230329	920	16.30	20230314	4055	-73.61	20220926	920	16.30	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
38	20230921	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-9	5	-0.83	28171352	26034	30.02	1084	1109	1073	1415	763	1089	1082.10	0.57	0	-5811	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	390	-51.43	1.11	12	0.07	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
39	20230921	110436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1088	-1	5	-0.09	21441785	19778	22.80	1084	1109	1073	1415	763	1089	1084.12	0.57	0	-3877	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	393	-51.81	1.11	12	0.05	-21.00	976.00	4055	20220926	-73.17	920	20230314	18.26	2030	-46.40	20230329	920	18.26	20230314	4055	-73.17	20220926	920	18.26	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
40	20230921	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1074	-15	5	-1.38	19977213	18416	21.23	1084	1109	1074	1415	763	1089	1084.77	0.57	0	-3274	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	388	-51.14	1.10	12	0.05	-21.00	976.00	4055	20220926	-73.51	920	20230314	16.74	2030	-47.09	20230329	920	16.74	20230314	4055	-73.51	20220926	920	16.74	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
41	20230921	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	-5	5	-0.46	3423272	3158	3.64	1084	1084	1084	1415	763	1089	1084.00	0.57	0	-470	1121	1104	1084	1067	1047	1095	1058	181	326	500	710	1	1	36103950	391	-51.62	1.11	12	0.01	-21.00	976.00	4055	20220926	-73.27	920	20230314	17.83	2030	-46.60	20230329	920	17.83	20230314	4055	-73.27	20220926	920	17.83	20230314	0.54	N	043590	500	180 억		206033	N	N	0	N	00	N
42	20230920	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1089	-12	5	-1.09	93243288	86665	162.07	1101	1101	1064	1431	771	1101	1075.90	0.61	0	-12586	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	393	-51.86	1.12	12	0.24	-21.00	976.00	4055	20220926	-73.14	920	20230314	18.37	2030	-46.35	20230329	920	18.37	20230314	4055	-73.14	20220926	920	18.37	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
43	20230920	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1077	-24	5	-2.18	90648780	84276	157.60	1101	1101	1064	1431	771	1101	1075.62	0.61	0	-12299	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	389	-51.29	1.10	12	0.23	-21.00	976.00	4055	20220926	-73.44	920	20230314	17.07	2030	-46.95	20230329	920	17.07	20230314	4055	-73.44	20220926	920	17.07	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
44	20230920	140426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1076	-25	5	-2.27	84956937	78995	147.72	1101	1101	1064	1431	771	1101	1075.47	0.61	0	-10834	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	388	-51.24	1.10	12	0.22	-21.00	976.00	4055	20220926	-73.46	920	20230314	16.96	2030	-47.00	20230329	920	16.96	20230314	4055	-73.46	20220926	920	16.96	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
45	20230920	130425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	-33	5	-3.00	82721864	76909	143.82	1101	1101	1064	1431	771	1101	1075.58	0.61	0	-9659	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	386	-50.86	1.09	12	0.21	-21.00	976.00	4055	20220926	-73.66	920	20230314	16.09	2030	-47.39	20230329	920	16.09	20230314	4055	-73.66	20220926	920	16.09	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
46	20230920	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1066	-35	5	-3.18	80422969	74758	139.80	1101	1101	1064	1431	771	1101	1075.78	0.61	0	-8795	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	385	-50.76	1.09	12	0.21	-21.00	976.00	4055	20220926	-73.71	920	20230314	15.87	2030	-47.49	20230329	920	15.87	20230314	4055	-73.71	20220926	920	15.87	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
47	20230920	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	-29	5	-2.63	67668130	62797	117.43	1101	1101	1067	1431	771	1101	1077.57	0.61	0	-2939	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	387	-51.05	1.10	12	0.17	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
48	20230920	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	-29	5	-2.63	52825282	48945	91.53	1101	1101	1072	1431	771	1101	1079.28	0.61	0	-859	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	387	-51.05	1.10	12	0.14	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
49	20230920	090425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	-6	5	-0.54	7142058	6523	12.20	1101	1101	1072	1431	771	1101	1094.90	0.61	0	-553	1145	1122	1110	1087	1075	1117	1082	181	330	500	720	1	1	36103950	395	-52.14	1.12	12	0.02	-21.00	976.00	4055	20220926	-73.00	920	20230314	19.02	2030	-46.06	20230329	920	19.02	20230314	4055	-73.00	20220926	920	19.02	20230314	0.54	N	043590	500	180 억		218619	N	N	0	N	00	N
50	20230919	160422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-32	5	-2.82	59348984	53475	88.37	1133	1133	1098	1472	794	1133	1109.85	0.64	0	-10965	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	398	-52.43	1.13	12	0.15	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
51	20230919	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-16	5	-1.41	56846108	51204	84.61	1133	1133	1098	1472	794	1133	1110.19	0.64	0	-9122	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	403	-53.19	1.14	12	0.14	-21.00	976.00	4055	20220926	-72.45	920	20230314	21.41	2030	-44.98	20230329	920	21.41	20230314	4055	-72.45	20220926	920	21.41	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
52	20230919	140421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-11	5	-0.97	55065805	49611	81.98	1133	1133	1098	1472	794	1133	1109.95	0.64	0	-7865	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	405	-53.43	1.15	12	0.14	-21.00	976.00	4055	20220926	-72.33	920	20230314	21.96	2030	-44.73	20230329	920	21.96	20230314	4055	-72.33	20220926	920	21.96	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
53	20230919	130415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-11	5	-0.97	54460313	49071	81.09	1133	1133	1098	1472	794	1133	1109.83	0.64	0	-7446	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	405	-53.43	1.15	12	0.14	-21.00	976.00	4055	20220926	-72.33	920	20230314	21.96	2030	-44.73	20230329	920	21.96	20230314	4055	-72.33	20220926	920	21.96	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
54	20230919	120428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	-12	5	-1.06	53790736	48473	80.10	1133	1133	1098	1472	794	1133	1109.71	0.64	0	-7070	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	405	-53.38	1.15	12	0.13	-21.00	976.00	4055	20220926	-72.36	920	20230314	21.85	2030	-44.78	20230329	920	21.85	20230314	4055	-72.36	20220926	920	21.85	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
55	20230919	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	-5	5	-0.44	47752663	43071	71.17	1133	1133	1098	1472	794	1133	1108.70	0.64	0	-4435	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	407	-53.71	1.16	12	0.12	-21.00	976.00	4055	20220926	-72.18	920	20230314	22.61	2030	-44.43	20230329	920	22.61	20230314	4055	-72.18	20220926	920	22.61	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
56	20230919	100423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	-28	5	-2.47	39483812	35634	58.88	1133	1133	1098	1472	794	1133	1108.04	0.64	0	-5788	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	399	-52.62	1.13	12	0.10	-21.00	976.00	4055	20220926	-72.75	920	20230314	20.11	2030	-45.57	20230329	920	20.11	20230314	4055	-72.75	20220926	920	20.11	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
57	20230919	090423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	-6	5	-0.53	7734109	6858	11.33	1133	1133	1111	1472	794	1133	1127.75	0.64	0	-4475	1224	1178	1144	1098	1064	1161	1081	181	339	500	740	1	1	36103950	407	-53.67	1.15	12	0.02	-21.00	976.00	4055	20220926	-72.21	920	20230314	22.50	2030	-44.48	20230329	920	22.50	20230314	4055	-72.21	20220926	920	22.50	20230314	0.56	N	043590	500	180 억		229584	N	N	0	N	00	N
58	20230918	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	-22	5	-1.90	68503774	60278	90.90	1155	1190	1110	1501	809	1155	1136.46	0.69	0	-19188	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	409	-53.95	1.16	12	0.17	-21.00	976.00	4055	20220926	-72.06	920	20230314	23.15	2030	-44.19	20230329	920	23.15	20230314	4055	-72.06	20220926	920	23.15	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
59	20230918	150421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-35	5	-3.03	54537692	47795	72.08	1155	1190	1120	1501	809	1155	1141.08	0.69	0	-16790	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	404	-53.33	1.15	12	0.13	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
60	20230918	140432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	-21	5	-1.82	47541106	41566	62.68	1155	1190	1122	1501	809	1155	1143.75	0.69	0	-13086	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	409	-54.00	1.16	12	0.12	-21.00	976.00	4055	20220926	-72.03	920	20230314	23.26	2030	-44.14	20230329	920	23.26	20230314	4055	-72.03	20220926	920	23.26	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
61	20230918	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	-28	5	-2.42	45311680	39608	59.73	1155	1190	1122	1501	809	1155	1144.00	0.69	0	-12383	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	407	-53.67	1.15	12	0.11	-21.00	976.00	4055	20220926	-72.21	920	20230314	22.50	2030	-44.48	20230329	920	22.50	20230314	4055	-72.21	20220926	920	22.50	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
62	20230918	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	-18	5	-1.56	28403817	24611	37.12	1155	1190	1137	1501	809	1155	1154.11	0.69	0	-12310	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	411	-54.14	1.16	12	0.07	-21.00	976.00	4055	20220926	-71.96	920	20230314	23.59	2030	-43.99	20230329	920	23.59	20230314	4055	-71.96	20220926	920	23.59	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
63	20230918	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	0	3	0.00	27065687	23438	35.35	1155	1190	1144	1501	809	1155	1154.78	0.69	0	-12047	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	417	-55.00	1.18	12	0.06	-21.00	976.00	4055	20220926	-71.52	920	20230314	25.54	2030	-43.10	20230329	920	25.54	20230314	4055	-71.52	20220926	920	25.54	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
64	20230918	100419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	5	2	0.43	9704606	8389	12.65	1155	1190	1155	1501	809	1155	1156.83	0.69	0	-945	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	419	-55.24	1.19	12	0.02	-21.00	976.00	4055	20220926	-71.39	920	20230314	26.09	2030	-42.86	20230329	920	26.09	20230314	4055	-71.39	20220926	920	26.09	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
65	20230918	090415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	1	2	0.09	4967405	4298	6.48	1155	1190	1155	1501	809	1155	1155.75	0.69	0	-199	1196	1175	1149	1128	1102	1186	1139	181	346	500	760	1	1	36103950	417	-55.05	1.18	12	0.01	-21.00	976.00	4055	20220926	-71.49	920	20230314	25.65	2030	-43.05	20230329	920	25.65	20230314	4055	-71.49	20220926	920	25.65	20230314	0.56	N	043590	500	180 억		247880	N	N	0	N	00	N
66	20230915	160420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1155	43	2	3.87	76031855	66274	100.49	1124	1170	1123	1445	779	1112	1147.24	0.68	0	1497	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	417	-55.00	1.18	12	0.18	-21.00	976.00	4055	20220926	-71.52	920	20230314	25.54	2030	-43.10	20230329	920	25.54	20230314	4055	-71.52	20220926	920	25.54	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
67	20230915	150422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1164	52	2	4.68	73672236	64239	97.41	1124	1170	1123	1445	779	1112	1146.85	0.68	0	2232	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	420	-55.43	1.19	12	0.18	-21.00	976.00	4055	20220926	-71.29	920	20230314	26.52	2030	-42.66	20230329	920	26.52	20230314	4055	-71.29	20220926	920	26.52	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
68	20230915	140420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1165	53	2	4.77	71155689	62073	94.12	1124	1170	1123	1445	779	1112	1146.32	0.68	0	3138	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	421	-55.48	1.19	12	0.17	-21.00	976.00	4055	20220926	-71.27	920	20230314	26.63	2030	-42.61	20230329	920	26.63	20230314	4055	-71.27	20220926	920	26.63	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
69	20230915	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	48	2	4.32	58595410	51305	77.79	1124	1170	1123	1445	779	1112	1142.10	0.68	0	2898	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	419	-55.24	1.19	12	0.14	-21.00	976.00	4055	20220926	-71.39	920	20230314	26.09	2030	-42.86	20230329	920	26.09	20230314	4055	-71.39	20220926	920	26.09	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
70	20230915	120423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	48	2	4.32	55220943	48394	73.38	1124	1170	1123	1445	779	1112	1141.07	0.68	0	2838	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	419	-55.24	1.19	12	0.13	-21.00	976.00	4055	20220926	-71.39	920	20230314	26.09	2030	-42.86	20230329	920	26.09	20230314	4055	-71.39	20220926	920	26.09	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
71	20230915	110424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1131	19	2	1.71	21086009	18732	28.40	1124	1136	1123	1445	779	1112	1125.67	0.68	0	92	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	408	-53.86	1.16	12	0.05	-21.00	976.00	4055	20220926	-72.11	920	20230314	22.93	2030	-44.29	20230329	920	22.93	20230314	4055	-72.11	20220926	920	22.93	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
72	20230915	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	16	2	1.44	14031691	12464	18.90	1124	1136	1123	1445	779	1112	1125.78	0.68	0	-467	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	407	-53.71	1.16	12	0.03	-21.00	976.00	4055	20220926	-72.18	920	20230314	22.61	2030	-44.43	20230329	920	22.61	20230314	4055	-72.18	20220926	920	22.61	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
73	20230915	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	12	2	1.08	5379137	4782	7.25	1124	1127	1124	1445	779	1112	1124.87	0.68	0	-483	1163	1137	1096	1070	1029	1150	1083	181	333	500	730	1	1	36103950	406	-53.52	1.15	12	0.01	-21.00	976.00	4055	20220926	-72.28	920	20230314	22.17	2030	-44.63	20230329	920	22.17	20230314	4055	-72.28	20220926	920	22.17	20230314	0.56	N	043590	500	180 억		244144	N	N	0	N	00	N
74	20230914	160422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	25	2	2.30	71795172	65825	58.88	1077	1122	1055	1413	761	1087	1090.62	0.65	0	9231	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	401	-52.95	1.14	12	0.18	-21.00	976.00	4055	20220926	-72.58	920	20230314	20.87	2030	-45.22	20230329	920	20.87	20230314	4055	-72.58	20220926	920	20.87	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
75	20230914	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1113	26	2	2.39	70494132	64655	57.84	1077	1122	1055	1413	761	1087	1090.31	0.65	0	9369	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	402	-53.00	1.14	12	0.18	-21.00	976.00	4055	20220926	-72.55	920	20230314	20.98	2030	-45.17	20230329	920	20.98	20230314	4055	-72.55	20220926	920	20.98	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
76	20230914	140412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1107	20	2	1.84	66395653	60957	54.53	1077	1122	1055	1413	761	1087	1089.22	0.65	0	10097	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	400	-52.71	1.13	12	0.17	-21.00	976.00	4055	20220926	-72.70	920	20230314	20.33	2030	-45.47	20230329	920	20.33	20230314	4055	-72.70	20220926	920	20.33	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
77	20230914	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	19	2	1.75	64212640	58983	52.76	1077	1122	1055	1413	761	1087	1088.66	0.65	0	10548	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	399	-52.67	1.13	12	0.16	-21.00	976.00	4055	20220926	-72.73	920	20230314	20.22	2030	-45.52	20230329	920	20.22	20230314	4055	-72.73	20220926	920	20.22	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
78	20230914	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	14	2	1.29	63510039	58346	52.19	1077	1122	1055	1413	761	1087	1088.51	0.65	0	10597	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	398	-52.43	1.13	12	0.16	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
79	20230914	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	9	2	0.83	61074115	56113	50.20	1077	1122	1055	1413	761	1087	1088.41	0.65	0	10398	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	396	-52.19	1.12	12	0.16	-21.00	976.00	4055	20220926	-72.97	920	20230314	19.13	2030	-46.01	20230329	920	19.13	20230314	4055	-72.97	20220926	920	19.13	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
80	20230914	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1103	16	2	1.47	39260177	36160	32.35	1077	1122	1055	1413	761	1087	1085.73	0.65	0	9330	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	398	-52.52	1.13	12	0.10	-21.00	976.00	4055	20220926	-72.80	920	20230314	19.89	2030	-45.67	20230329	920	19.89	20230314	4055	-72.80	20220926	920	19.89	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
81	20230914	090416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-7	5	-0.64	6118229	5669	5.07	1077	1084	1076	1413	761	1087	1079.24	0.65	0	443	1120	1103	1091	1074	1062	1097	1068	181	326	500	710	1	1	36103950	390	-51.43	1.11	12	0.02	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	0.58	N	043590	500	180 억		234913	N	N	0	N	00	N
82	20230913	160419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	-33	5	-2.95	122373824	111778	178.11	1100	1108	1079	1456	784	1120	1094.79	0.66	0	-3882	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	392	-51.76	1.11	12	0.31	-21.00	976.00	4055	20220926	-73.19	920	20230314	18.15	2030	-46.45	20230329	920	18.15	20230314	4055	-73.19	20220926	920	18.15	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
83	20230913	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1085	-35	5	-3.12	119691857	109312	174.18	1100	1108	1079	1456	784	1120	1094.96	0.66	0	-2390	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	392	-51.67	1.11	12	0.30	-21.00	976.00	4055	20220926	-73.24	920	20230314	17.93	2030	-46.55	20230329	920	17.93	20230314	4055	-73.24	20220926	920	17.93	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
84	20230913	140417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-20	5	-1.79	102156302	93189	148.49	1100	1108	1082	1456	784	1120	1096.23	0.66	0	-1527	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	397	-52.38	1.13	12	0.26	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
85	20230913	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	-19	5	-1.70	73333692	66813	106.46	1100	1108	1082	1456	784	1120	1097.60	0.66	0	-1981	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	398	-52.43	1.13	12	0.19	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
86	20230913	120419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	-25	5	-2.23	68066055	62012	98.81	1100	1108	1082	1456	784	1120	1097.63	0.66	0	-989	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	395	-52.14	1.12	12	0.17	-21.00	976.00	4055	20220926	-73.00	920	20230314	19.02	2030	-46.06	20230329	920	19.02	20230314	4055	-73.00	20220926	920	19.02	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
87	20230913	110414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-24	5	-2.14	57836056	52672	83.93	1100	1108	1082	1456	784	1120	1098.04	0.66	0	-1366	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	396	-52.19	1.12	12	0.15	-21.00	976.00	4055	20220926	-72.97	920	20230314	19.13	2030	-46.01	20230329	920	19.13	20230314	4055	-72.97	20220926	920	19.13	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
88	20230913	100410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	-14	5	-1.25	32265679	29439	46.91	1100	1106	1082	1456	784	1120	1096.02	0.66	0	-768	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	399	-52.67	1.13	12	0.08	-21.00	976.00	4055	20220926	-72.73	920	20230314	20.22	2030	-45.52	20230329	920	20.22	20230314	4055	-72.73	20220926	920	20.22	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
89	20230913	090406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	-30	5	-2.68	19695931	17917	28.55	1100	1105	1082	1456	784	1120	1099.29	0.66	0	-3865	1145	1132	1123	1110	1101	1131	1109	181	336	500	730	1	1	36103950	394	-51.90	1.12	12	0.05	-21.00	976.00	4055	20220926	-73.12	920	20230314	18.48	2030	-46.31	20230329	920	18.48	20230314	4055	-73.12	20220926	920	18.48	20230314	0.60	N	043590	500	180 억		238795	N	N	0	N	00	N
90	20230912	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	0	3	0.00	70504310	62736	38.96	1120	1136	1114	1456	784	1120	1123.83	0.64	0	7321	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	404	-53.33	1.15	12	0.17	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
91	20230912	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	0	3	0.00	64951299	57783	35.88	1120	1136	1114	1456	784	1120	1124.06	0.64	0	7204	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	404	-53.33	1.15	12	0.16	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
92	20230912	140411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	0	3	0.00	62058400	55201	34.28	1120	1136	1114	1456	784	1120	1124.23	0.64	0	7215	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	404	-53.33	1.15	12	0.15	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
93	20230912	130409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	4	2	0.36	54360327	48329	30.01	1120	1136	1114	1456	784	1120	1124.80	0.64	0	6805	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	406	-53.52	1.15	12	0.13	-21.00	976.00	4055	20220926	-72.28	920	20230314	22.17	2030	-44.63	20230329	920	22.17	20230314	4055	-72.28	20220926	920	22.17	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
94	20230912	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1128	8	2	0.71	44948343	39936	24.80	1120	1136	1114	1456	784	1120	1125.51	0.64	0	5696	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	407	-53.71	1.16	12	0.11	-21.00	976.00	4055	20220926	-72.18	920	20230314	22.61	2030	-44.43	20230329	920	22.61	20230314	4055	-72.18	20220926	920	22.61	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
95	20230912	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	12	2	1.07	30713623	27377	17.00	1120	1134	1114	1456	784	1120	1121.88	0.64	0	3207	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	409	-53.90	1.16	12	0.08	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
96	20230912	100406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	13	2	1.16	18848562	16814	10.44	1120	1134	1114	1456	784	1120	1121.00	0.64	0	3275	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	409	-53.95	1.16	12	0.05	-21.00	976.00	4055	20220926	-72.06	920	20230314	23.15	2030	-44.19	20230329	920	23.15	20230314	4055	-72.06	20220926	920	23.15	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
97	20230912	090411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-1	5	-0.09	4677106	4176	2.59	1120	1120	1119	1456	784	1120	1120.00	0.64	0	-286	1178	1149	1114	1085	1050	1131	1067	181	336	500	730	1	1	36103950	404	-53.29	1.15	12	0.01	-21.00	976.00	4055	20220926	-72.40	920	20230314	21.63	2030	-44.88	20230329	920	21.63	20230314	4055	-72.40	20220926	920	21.63	20230314	0.64	N	043590	500	180 억		231474	N	N	0	N	00	N
98	20230911	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-4	5	-0.36	177188794	160576	117.60	1124	1143	1079	1461	787	1124	1103.44	0.65	0	-2246	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	404	-53.33	1.15	12	0.44	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
99	20230911	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	-34	5	-3.02	168007240	152328	111.56	1124	1143	1079	1461	787	1124	1102.93	0.65	0	-852	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	394	-51.90	1.12	12	0.42	-21.00	976.00	4055	20220926	-73.12	920	20230314	18.48	2030	-46.31	20230329	920	18.48	20230314	4055	-73.12	20220926	920	18.48	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
100	20230911	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1086	-38	5	-3.38	151401547	137012	100.34	1124	1143	1080	1461	787	1124	1105.02	0.65	0	1092	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	392	-51.71	1.11	12	0.38	-21.00	976.00	4055	20220926	-73.22	920	20230314	18.04	2030	-46.50	20230329	920	18.04	20230314	4055	-73.22	20220926	920	18.04	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
101	20230911	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	-41	5	-3.65	130884398	118088	86.48	1124	1143	1080	1461	787	1124	1108.36	0.65	0	-1026	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	391	-51.57	1.11	12	0.33	-21.00	976.00	4055	20220926	-73.29	920	20230314	17.72	2030	-46.65	20230329	920	17.72	20230314	4055	-73.29	20220926	920	17.72	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
102	20230911	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	-26	5	-2.31	93065976	83452	61.12	1124	1143	1098	1461	787	1124	1115.20	0.65	0	-3556	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	396	-52.29	1.12	12	0.23	-21.00	976.00	4055	20220926	-72.92	920	20230314	19.35	2030	-45.91	20230329	920	19.35	20230314	4055	-72.92	20220926	920	19.35	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
103	20230911	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-2	5	-0.18	61890174	55249	40.46	1124	1143	1103	1461	787	1124	1120.20	0.65	0	-6920	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	405	-53.43	1.15	12	0.15	-21.00	976.00	4055	20220926	-72.33	920	20230314	21.96	2030	-44.73	20230329	920	21.96	20230314	4055	-72.33	20220926	920	21.96	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
104	20230911	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-5	5	-0.44	46162537	41135	30.13	1124	1143	1111	1461	787	1124	1122.22	0.65	0	-5740	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	404	-53.29	1.15	12	0.11	-21.00	976.00	4055	20220926	-72.40	920	20230314	21.63	2030	-44.88	20230329	920	21.63	20230314	4055	-72.40	20220926	920	21.63	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
105	20230911	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	0	3	0.00	3949737	3514	2.57	1124	1125	1124	1461	787	1124	1124.00	0.65	0	-505	1214	1169	1144	1099	1074	1156	1086	181	337	500	740	1	1	36103950	406	-53.52	1.15	12	0.01	-21.00	976.00	4055	20220926	-72.28	920	20230314	22.17	2030	-44.63	20230329	920	22.17	20230314	4055	-72.28	20220926	920	22.17	20230314	0.63	N	043590	500	180 억		233654	N	N	0	N	00	N
106	20230908	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1124	-76	5	-6.33	154641955	135842	77.40	1189	1189	1119	1560	840	1200	1138.41	0.67	0	-6957	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	406	-53.52	1.15	12	0.38	-21.00	976.00	4055	20220926	-72.28	920	20230314	22.17	2030	-44.63	20230329	920	22.17	20230314	4055	-72.28	20220926	920	22.17	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
107	20230908	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1135	-65	5	-5.42	142983233	125493	71.50	1189	1189	1119	1560	840	1200	1139.37	0.67	0	-6326	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	410	-54.05	1.16	12	0.35	-21.00	976.00	4055	20220926	-72.01	920	20230314	23.37	2030	-44.09	20230329	920	23.37	20230314	4055	-72.01	20220926	920	23.37	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
108	20230908	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1129	-71	5	-5.92	128202811	112392	64.04	1189	1189	1119	1560	840	1200	1140.68	0.67	0	-5815	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	408	-53.76	1.16	12	0.31	-21.00	976.00	4055	20220926	-72.16	920	20230314	22.72	2030	-44.38	20230329	920	22.72	20230314	4055	-72.16	20220926	920	22.72	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
109	20230908	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	-68	5	-5.67	111984097	98059	55.87	1189	1189	1119	1560	840	1200	1142.01	0.67	0	-907	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	409	-53.90	1.16	12	0.27	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
110	20230908	120414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-52	5	-4.33	103799191	90852	51.77	1189	1189	1119	1560	840	1200	1142.51	0.67	0	624	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	414	-54.67	1.18	12	0.25	-21.00	976.00	4055	20220926	-71.69	920	20230314	24.78	2030	-43.45	20230329	920	24.78	20230314	4055	-71.69	20220926	920	24.78	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
111	20230908	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1132	-68	5	-5.67	98171550	85931	48.96	1189	1189	1119	1560	840	1200	1142.45	0.67	0	1873	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	409	-53.90	1.16	12	0.24	-21.00	976.00	4055	20220926	-72.08	920	20230314	23.04	2030	-44.24	20230329	920	23.04	20230314	4055	-72.08	20220926	920	23.04	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
112	20230908	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1148	-52	5	-4.33	31163632	26729	15.23	1189	1189	1147	1560	840	1200	1165.91	0.67	0	122	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	414	-54.67	1.18	12	0.07	-21.00	976.00	4055	20220926	-71.69	920	20230314	24.78	2030	-43.45	20230329	920	24.78	20230314	4055	-71.69	20220926	920	24.78	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
113	20230908	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	-32	5	-2.67	9160946	7802	4.45	1189	1189	1160	1560	840	1200	1174.18	0.67	0	887	1254	1227	1202	1175	1150	1240	1188	181	360	500	790	1	1	36103950	422	-55.62	1.20	12	0.02	-21.00	976.00	4055	20220926	-71.20	920	20230314	26.96	2030	-42.46	20230329	920	26.96	20230314	4055	-71.20	20220926	920	26.96	20230314	0.64	N	043590	500	180 억		240188	N	N	0	N	00	N
114	20230907	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	14	2	1.18	211307443	174197	161.31	1185	1229	1177	1541	831	1186	1213.04	0.70	0	-13106	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	433	-57.14	1.23	12	0.48	-21.00	976.00	4055	20220926	-70.41	920	20230314	30.43	2030	-40.89	20230329	920	30.43	20230314	4055	-70.41	20220926	920	30.43	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
115	20230907	150405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	20	2	1.69	202541861	166904	154.56	1185	1229	1177	1541	831	1186	1213.52	0.70	0	-12976	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	435	-57.43	1.24	12	0.46	-21.00	976.00	4055	20220926	-70.26	920	20230314	31.09	2030	-40.59	20230329	920	31.09	20230314	4055	-70.26	20220926	920	31.09	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
116	20230907	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	31	2	2.61	185981318	153224	141.89	1185	1229	1177	1541	831	1186	1213.79	0.70	0	-9217	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	439	-57.95	1.25	12	0.42	-21.00	976.00	4055	20220926	-69.99	920	20230314	32.28	2030	-40.05	20230329	920	32.28	20230314	4055	-69.99	20220926	920	32.28	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
117	20230907	130404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	20	2	1.69	168115570	138498	128.26	1185	1229	1177	1541	831	1186	1213.85	0.70	0	-5461	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	435	-57.43	1.24	12	0.38	-21.00	976.00	4055	20220926	-70.26	920	20230314	31.09	2030	-40.59	20230329	920	31.09	20230314	4055	-70.26	20220926	920	31.09	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
118	20230907	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	41	2	3.46	140814427	116085	107.50	1185	1229	1177	1541	831	1186	1213.03	0.70	0	-6011	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	443	-58.43	1.26	12	0.32	-21.00	976.00	4055	20220926	-69.74	920	20230314	33.37	2030	-39.56	20230329	920	33.37	20230314	4055	-69.74	20220926	920	33.37	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
119	20230907	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	37	2	3.12	116682207	96334	89.21	1185	1229	1177	1541	831	1186	1211.23	0.70	0	-2780	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	442	-58.24	1.25	12	0.27	-21.00	976.00	4055	20220926	-69.84	920	20230314	32.93	2030	-39.75	20230329	920	32.93	20230314	4055	-69.84	20220926	920	32.93	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
120	20230907	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	29	2	2.45	89981618	74350	68.85	1185	1229	1177	1541	831	1186	1210.24	0.70	0	-139	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	439	-57.86	1.24	12	0.21	-21.00	976.00	4055	20220926	-70.04	920	20230314	32.07	2030	-40.15	20230329	920	32.07	20230314	4055	-70.04	20220926	920	32.07	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
121	20230907	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1199	13	2	1.10	5513393	4653	4.31	1185	1199	1177	1541	831	1186	1184.91	0.70	0	-520	1239	1212	1177	1150	1115	1226	1164	181	355	500	780	1	1	36103950	433	-57.10	1.23	12	0.01	-21.00	976.00	4055	20220926	-70.43	920	20230314	30.33	2030	-40.94	20230329	920	30.33	20230314	4055	-70.43	20220926	920	30.33	20230314	0.66	N	043590	500	180 억		253717	N	N	0	N	00	N
122	20230906	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	27	2	2.33	126329067	107984	206.19	1159	1204	1142	1506	812	1159	1169.83	0.70	0	-675	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	428	-56.48	1.22	12	0.30	-21.00	976.00	4055	20220926	-70.75	920	20230314	28.91	2030	-41.58	20230329	920	28.91	20230314	4055	-70.75	20220926	920	28.91	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
123	20230906	150403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	20	2	1.73	120232258	102834	196.36	1159	1204	1142	1506	812	1159	1169.19	0.70	0	-756	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	426	-56.14	1.21	12	0.28	-21.00	976.00	4055	20220926	-70.92	920	20230314	28.15	2030	-41.92	20230329	920	28.15	20230314	4055	-70.92	20220926	920	28.15	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
124	20230906	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	1	2	0.09	72436304	62486	119.32	1159	1180	1142	1506	812	1159	1159.24	0.70	0	-1497	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	419	-55.24	1.19	12	0.17	-21.00	976.00	4055	20220926	-71.39	920	20230314	26.09	2030	-42.86	20230329	920	26.09	20230314	4055	-71.39	20220926	920	26.09	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
125	20230906	130403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	4	2	0.35	63565989	54854	104.74	1159	1180	1142	1506	812	1159	1158.82	0.70	0	-1634	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	420	-55.38	1.19	12	0.15	-21.00	976.00	4055	20220926	-71.32	920	20230314	26.41	2030	-42.71	20230329	920	26.41	20230314	4055	-71.32	20220926	920	26.41	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
126	20230906	120407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1174	15	2	1.29	43560833	37645	71.88	1159	1174	1142	1506	812	1159	1157.15	0.70	0	-2991	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	424	-55.90	1.20	12	0.10	-21.00	976.00	4055	20220926	-71.05	920	20230314	27.61	2030	-42.17	20230329	920	27.61	20230314	4055	-71.05	20220926	920	27.61	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
127	20230906	110407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	1	2	0.09	32238514	27937	53.35	1159	1166	1142	1506	812	1159	1153.97	0.70	0	-2679	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	419	-55.24	1.19	12	0.08	-21.00	976.00	4055	20220926	-71.39	920	20230314	26.09	2030	-42.86	20230329	920	26.09	20230314	4055	-71.39	20220926	920	26.09	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
128	20230906	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-1	5	-0.09	20421540	17708	33.81	1159	1166	1142	1506	812	1159	1153.24	0.70	0	-2769	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	418	-55.14	1.19	12	0.05	-21.00	976.00	4055	20220926	-71.44	920	20230314	25.87	2030	-42.96	20230329	920	25.87	20230314	4055	-71.44	20220926	920	25.87	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
129	20230906	090400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-7	5	-0.60	2296937	1982	3.78	1159	1159	1152	1506	812	1159	1158.90	0.70	0	-161	1198	1178	1163	1143	1128	1171	1136	181	347	500	760	1	1	36103950	416	-54.86	1.18	12	0.01	-21.00	976.00	4055	20220926	-71.59	920	20230314	25.22	2030	-43.25	20230329	920	25.22	20230314	4055	-71.59	20220926	920	25.22	20230314	0.65	N	043590	500	180 억		254392	N	N	0	N	00	N
130	20230905	160358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-13	5	-1.11	60419386	52260	60.51	1168	1183	1148	1523	821	1172	1156.13	0.71	0	-1486	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	418	-55.19	1.19	12	0.14	-21.00	976.00	4055	20220926	-71.42	920	20230314	25.98	2030	-42.91	20230329	920	25.98	20230314	4055	-71.42	20220926	920	25.98	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
131	20230905	150410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-20	5	-1.71	54264738	46942	54.35	1168	1183	1148	1523	821	1172	1156.00	0.71	0	-1808	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	416	-54.86	1.18	12	0.13	-21.00	976.00	4055	20220926	-71.59	920	20230314	25.22	2030	-43.25	20230329	920	25.22	20230314	4055	-71.59	20220926	920	25.22	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
132	20230905	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	-18	5	-1.54	32497566	28012	32.43	1168	1183	1151	1523	821	1172	1160.13	0.71	0	-1387	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	417	-54.95	1.18	12	0.08	-21.00	976.00	4055	20220926	-71.54	920	20230314	25.43	2030	-43.15	20230329	920	25.43	20230314	4055	-71.54	20220926	920	25.43	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
133	20230905	130351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-13	5	-1.11	31010274	26720	30.94	1168	1183	1152	1523	821	1172	1160.56	0.71	0	-1329	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	418	-55.19	1.19	12	0.07	-21.00	976.00	4055	20220926	-71.42	920	20230314	25.98	2030	-42.91	20230329	920	25.98	20230314	4055	-71.42	20220926	920	25.98	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
134	20230905	120358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1153	-19	5	-1.62	29412629	25337	29.34	1168	1183	1153	1523	821	1172	1160.86	0.71	0	-1239	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	416	-54.90	1.18	12	0.07	-21.00	976.00	4055	20220926	-71.57	920	20230314	25.33	2030	-43.20	20230329	920	25.33	20230314	4055	-71.57	20220926	920	25.33	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
135	20230905	110401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-5	5	-0.43	27177757	23402	27.10	1168	1183	1155	1523	821	1172	1161.34	0.71	0	-1183	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	421	-55.57	1.20	12	0.06	-21.00	976.00	4055	20220926	-71.22	920	20230314	26.85	2030	-42.51	20230329	920	26.85	20230314	4055	-71.22	20220926	920	26.85	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
136	20230905	100357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-5	5	-0.43	18077837	15543	18.00	1168	1183	1160	1523	821	1172	1163.09	0.71	0	-2200	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	421	-55.57	1.20	12	0.04	-21.00	976.00	4055	20220926	-71.22	920	20230314	26.85	2030	-42.51	20230329	920	26.85	20230314	4055	-71.22	20220926	920	26.85	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
137	20230905	090353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1183	11	2	0.94	3389353	2900	3.36	1168	1183	1168	1523	821	1172	1168.74	0.71	0	109	1195	1183	1167	1155	1139	1175	1147	181	351	500	770	1	1	36103950	427	-56.33	1.21	12	0.01	-21.00	976.00	4055	20220926	-70.83	920	20230314	28.59	2030	-41.72	20230329	920	28.59	20230314	4055	-70.83	20220926	920	28.59	20230314	0.66	N	043590	500	180 억		255825	N	N	0	N	00	N
138	20230904	160355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	4	2	0.34	100349094	86347	104.87	1173	1179	1151	1518	818	1168	1162.16	0.70	0	1093	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	423	-55.81	1.20	12	0.24	-21.00	976.00	4055	20220926	-71.10	920	20230314	27.39	2030	-42.27	20230329	920	27.39	20230314	4055	-71.10	20220926	920	27.39	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
139	20230904	150349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1169	1	2	0.09	91536202	78817	95.73	1173	1179	1151	1518	818	1168	1161.38	0.70	0	902	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	422	-55.67	1.20	12	0.22	-21.00	976.00	4055	20220926	-71.17	920	20230314	27.07	2030	-42.41	20230329	920	27.07	20230314	4055	-71.17	20220926	920	27.07	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
140	20230904	140346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1152	-16	5	-1.37	73644278	63420	77.03	1173	1179	1151	1518	818	1168	1161.22	0.70	0	-4836	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	416	-54.86	1.18	12	0.18	-21.00	976.00	4055	20220926	-71.59	920	20230314	25.22	2030	-43.25	20230329	920	25.22	20230314	4055	-71.59	20220926	920	25.22	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
141	20230904	130353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-10	5	-0.86	67427005	58027	70.48	1173	1179	1151	1518	818	1168	1161.99	0.70	0	-6418	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	418	-55.14	1.19	12	0.16	-21.00	976.00	4055	20220926	-71.44	920	20230314	25.87	2030	-42.96	20230329	920	25.87	20230314	4055	-71.44	20220926	920	25.87	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
142	20230904	120347	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	-12	5	-1.03	55331477	47561	57.76	1173	1179	1151	1518	818	1168	1163.38	0.70	0	-7707	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	417	-55.05	1.18	12	0.13	-21.00	976.00	4055	20220926	-71.49	920	20230314	25.65	2030	-43.05	20230329	920	25.65	20230314	4055	-71.49	20220926	920	25.65	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
143	20230904	110342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-9	5	-0.77	41999660	36024	43.75	1173	1179	1152	1518	818	1168	1165.88	0.70	0	-5537	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	418	-55.19	1.19	12	0.10	-21.00	976.00	4055	20220926	-71.42	920	20230314	25.98	2030	-42.91	20230329	920	25.98	20230314	4055	-71.42	20220926	920	25.98	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
144	20230904	100343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1163	-5	5	-0.43	34714714	29718	36.09	1173	1179	1156	1518	818	1168	1168.14	0.70	0	-8377	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	420	-55.38	1.19	12	0.08	-21.00	976.00	4055	20220926	-71.32	920	20230314	26.41	2030	-42.71	20230329	920	26.41	20230314	4055	-71.32	20220926	920	26.41	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
145	20230904	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1160	-8	5	-0.68	13519661	11556	14.04	1173	1173	1160	1518	818	1168	1169.93	0.70	0	-6125	1212	1189	1167	1144	1122	1201	1156	181	350	500	770	1	1	36103950	419	-55.24	1.19	12	0.03	-21.00	976.00	4055	20220926	-71.39	920	20230314	26.09	2030	-42.86	20230329	920	26.09	20230314	4055	-71.39	20220926	920	26.09	20230314	0.64	N	043590	500	180 억		253388	N	N	0	N	00	N
146	20230901	160345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	3	2	0.26	95795690	82234	42.96	1165	1190	1145	1514	816	1165	1164.90	0.70	0	-148	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	422	-55.62	1.20	12	0.23	-21.00	976.00	4055	20220926	-71.20	920	20230314	26.96	2030	-42.46	20230329	920	26.96	20230314	4055	-71.20	20220926	920	26.96	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N
147	20230901	150352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1154	-11	5	-0.94	81444130	69926	36.53	1165	1190	1145	1514	816	1165	1164.72	0.70	0	1251	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	417	-54.95	1.18	12	0.19	-21.00	976.00	4055	20220926	-71.54	920	20230314	25.43	2030	-43.15	20230329	920	25.43	20230314	4055	-71.54	20220926	920	25.43	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N
148	20230901	140349	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1162	-3	5	-0.26	68302040	58508	30.57	1165	1190	1153	1514	816	1165	1167.40	0.70	0	2409	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	420	-55.33	1.19	12	0.16	-21.00	976.00	4055	20220926	-71.34	920	20230314	26.30	2030	-42.76	20230329	920	26.30	20230314	4055	-71.34	20220926	920	26.30	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N
149	20230901	130342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-6	5	-0.52	61804865	52897	27.63	1165	1190	1154	1514	816	1165	1168.40	0.70	0	2155	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	418	-55.19	1.19	12	0.15	-21.00	976.00	4055	20220926	-71.42	920	20230314	25.98	2030	-42.91	20230329	920	25.98	20230314	4055	-71.42	20220926	920	25.98	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N
150	20230901	120345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	5	2	0.43	53744226	45973	24.02	1165	1190	1154	1514	816	1165	1169.04	0.70	0	-34	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	422	-55.71	1.20	12	0.13	-21.00	976.00	4055	20220926	-71.15	920	20230314	27.17	2030	-42.36	20230329	920	27.17	20230314	4055	-71.15	20220926	920	27.17	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N
151	20230901	110345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1170	5	2	0.43	33767775	29051	15.18	1165	1186	1154	1514	816	1165	1162.36	0.70	0	1295	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	422	-55.71	1.20	12	0.08	-21.00	976.00	4055	20220926	-71.15	920	20230314	27.17	2030	-42.36	20230329	920	27.17	20230314	4055	-71.15	20220926	920	27.17	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N
152	20230901	100344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	-4	5	-0.34	26580474	22865	11.95	1165	1186	1154	1514	816	1165	1162.50	0.70	0	556	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	419	-55.29	1.19	12	0.06	-21.00	976.00	4055	20220926	-71.37	920	20230314	26.20	2030	-42.81	20230329	920	26.20	20230314	4055	-71.37	20220926	920	26.20	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N
153	20230901	090339	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	21	2	1.80	2572634	2206	1.15	1165	1186	1161	1514	816	1165	1166.20	0.70	0	-5	1217	1190	1163	1136	1109	1177	1123	181	349	500	760	1	1	36103950	428	-56.48	1.22	12	0.01	-21.00	976.00	4055	20220926	-70.75	920	20230314	28.91	2030	-41.58	20230329	920	28.91	20230314	4055	-70.75	20220926	920	28.91	20230314	0.65	N	043590	500	180 억		253536	N	N	0	N	00	N