KissMeData/115610/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	160800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	-50	5	-1.33	25446635160	6529645	75.53	3710	4045	3695	4885	2635	3760	3897.67	2.54	0	-19473	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	577	31.44	5.41	12	42.01	118.00	686.00	4300	20230926	-13.72	1625	20230103	128.31	4300	-13.72	20230926	1625	128.31	20230103	4300	-13.72	20230926	1625	128.31	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
3	20230927	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	-10	5	-0.27	24483567975	6272051	72.55	3710	4045	3695	4885	2635	3760	3904.05	2.54	0	-79478	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	583	31.78	5.47	12	40.36	118.00	686.00	4300	20230926	-12.79	1625	20230103	130.77	4300	-12.79	20230926	1625	130.77	20230103	4300	-12.79	20230926	1625	130.77	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
4	20230927	140807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	20	2	0.53	23468532125	6002371	69.43	3710	4045	3695	4885	2635	3760	3910.37	2.54	0	-129200	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	587	32.03	5.51	12	38.62	118.00	686.00	4300	20230926	-12.09	1625	20230103	132.62	4300	-12.09	20230926	1625	132.62	20230103	4300	-12.09	20230926	1625	132.62	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
5	20230927	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3785	25	2	0.66	22744944690	5810123	67.21	3710	4045	3695	4885	2635	3760	3915.23	2.54	0	-178298	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	588	32.08	5.52	12	37.38	118.00	686.00	4300	20230926	-11.98	1625	20230103	132.92	4300	-11.98	20230926	1625	132.92	20230103	4300	-11.98	20230926	1625	132.92	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
6	20230927	120757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3785	25	2	0.66	21939546390	5596710	64.74	3710	4045	3695	4885	2635	3760	3920.64	2.54	0	-212172	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	588	32.08	5.52	12	36.01	118.00	686.00	4300	20230926	-11.98	1625	20230103	132.92	4300	-11.98	20230926	1625	132.92	20230103	4300	-11.98	20230926	1625	132.92	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
7	20230927	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3805	45	2	1.20	21217176535	5407482	62.55	3710	4045	3695	4885	2635	3760	3924.26	2.54	0	-202043	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	591	32.25	5.55	12	34.79	118.00	686.00	4300	20230926	-11.51	1625	20230103	134.15	4300	-11.51	20230926	1625	134.15	20230103	4300	-11.51	20230926	1625	134.15	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
8	20230927	100759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3920	160	2	4.26	17951261760	4552548	52.66	3710	4045	3695	4885	2635	3760	3943.91	2.54	0	-270423	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	609	33.22	5.71	12	29.29	118.00	686.00	4300	20230926	-8.84	1625	20230103	141.23	4300	-8.84	20230926	1625	141.23	20230103	4300	-8.84	20230926	1625	141.23	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
9	20230927	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3885	125	2	3.32	4151732965	1075740	12.44	3710	3940	3695	4885	2635	3760	3861.26	2.54	0	-99486	4596	4177	3881	3462	3166	4030	3315	78	1125	500	2550	5	1	15541626	604	32.92	5.66	12	6.92	118.00	686.00	4300	20230926	-9.65	1625	20230103	139.08	4300	-9.65	20230926	1625	139.08	20230103	4300	-9.65	20230926	1625	139.08	20230103	3.45	N	115610	500	77 억		394391	N	N	0	N	00	N
10	20230926	160756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3760	-430	5	-10.26	33325024750	8512133	38.21	4275	4300	3585	5440	2935	4190	3902.50	2.61	0	-13755	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	584	31.86	5.48	12	54.77	118.00	686.00	4300	20230926	-12.56	1625	20230103	131.38	4300	-12.56	20230926	1625	131.38	20230103	4300	-12.56	20230926	1625	131.38	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
11	20230926	150758	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3710	-480	5	-11.46	32236161860	8219667	36.90	4275	4300	3585	5440	2935	4190	3908.96	2.61	0	-46846	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	577	31.44	5.41	12	52.89	118.00	686.00	4300	20230926	-13.72	1625	20230103	128.31	4300	-13.72	20230926	1625	128.31	20230103	4300	-13.72	20230926	1625	128.31	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
12	20230926	140751	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3720	-470	5	-11.22	31049549425	7902344	35.48	4275	4300	3585	5440	2935	4190	3916.10	2.61	0	-26482	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	578	31.53	5.42	12	50.85	118.00	686.00	4300	20230926	-13.49	1625	20230103	128.92	4300	-13.49	20230926	1625	128.92	20230103	4300	-13.49	20230926	1625	128.92	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
13	20230926	130754	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3600	-590	5	-14.08	28908408495	7321068	32.87	4275	4300	3585	5440	2935	4190	3935.57	2.61	0	-49437	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	559	30.51	5.25	12	47.11	118.00	686.00	4300	20230926	-16.28	1625	20230103	121.54	4300	-16.28	20230926	1625	121.54	20230103	4300	-16.28	20230926	1625	121.54	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
14	20230926	120759	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3690	-500	5	-11.93	26598612925	6691519	30.04	4275	4300	3650	5440	2935	4190	3962.15	2.61	0	-75971	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	573	31.27	5.38	12	43.06	118.00	686.00	4300	20230926	-14.19	1625	20230103	127.08	4300	-14.19	20230926	1625	127.08	20230103	4300	-14.19	20230926	1625	127.08	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
15	20230926	110757	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3850	-340	5	-8.11	23254839405	5796995	26.03	4275	4300	3830	5440	2935	4190	3999.13	2.61	0	-141596	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	598	32.63	5.61	12	37.30	118.00	686.00	4300	20230926	-10.47	1625	20230103	136.92	4300	-10.47	20230926	1625	136.92	20230103	4300	-10.47	20230926	1625	136.92	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
16	20230926	100756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3910	-280	5	-6.68	21134714090	5252424	23.58	4275	4300	3830	5440	2935	4190	4010.97	2.61	0	-149581	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	608	33.14	5.70	12	33.80	118.00	686.00	4300	20230926	-9.07	1625	20230103	140.62	4300	-9.07	20230926	1625	140.62	20230103	4300	-9.07	20230926	1625	140.62	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
17	20230926	090757	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3930	-260	5	-6.21	13010400060	3167813	14.22	4275	4300	3880	5440	2935	4190	4095.87	2.61	0	-61519	4950	4570	3845	3465	2740	4760	3655	78	1250	500	2840	5	1	15541626	611	33.31	5.73	12	20.38	118.00	686.00	4300	20230926	-8.60	1625	20230103	141.85	4300	-8.60	20230926	1625	141.85	20230103	4300	-8.60	20230926	1625	141.85	20230103	3.00	N	115610	500	77 억		405526	N	N	0	N	00	N
18	20230925	160756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4190	940	2	28.92	89781663745	22199635	455.40	3265	4225	3120	4225	2275	3250	4044.05	4.32	0	-261213	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	651	35.51	6.11	12	142.84	118.00	686.00	4225	20230925	-0.83	1625	20230103	157.85	4225	-0.83	20230925	1625	157.85	20230103	4225	-0.83	20230925	1625	157.85	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
19	20230925	150759	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4155	905	2	27.85	84887147430	21028697	431.38	3265	4225	3120	4225	2275	3250	4036.86	4.32	0	-213322	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	646	35.21	6.06	12	135.31	118.00	686.00	4225	20230925	-1.66	1625	20230103	155.69	4225	-1.66	20230925	1625	155.69	20230103	4225	-1.66	20230925	1625	155.69	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
20	20230925	140746	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4005	755	2	23.23	74066216685	18377264	376.99	3265	4225	3120	4225	2275	3250	4030.47	4.32	0	-142041	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	622	33.94	5.84	12	118.25	118.00	686.00	4225	20230925	-5.21	1625	20230103	146.46	4225	-5.21	20230925	1625	146.46	20230103	4225	-5.21	20230925	1625	146.46	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
21	20230925	130750	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4150	900	2	27.69	58748782245	14612351	299.76	3265	4225	3120	4225	2275	3250	4020.67	4.32	0	-102692	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	645	35.17	6.05	12	94.02	118.00	686.00	4225	20230925	-1.78	1625	20230103	155.38	4225	-1.78	20230925	1625	155.38	20230103	4225	-1.78	20230925	1625	155.38	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
22	20230925	120756	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4175	925	2	28.46	53374543475	13314943	273.14	3265	4225	3120	4225	2275	3250	4008.82	4.32	0	-87912	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	649	35.38	6.09	12	85.67	118.00	686.00	4225	20230925	-1.18	1625	20230103	156.92	4225	-1.18	20230925	1625	156.92	20230103	4225	-1.18	20230925	1625	156.92	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
23	20230925	110750	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4225	975	1	30.00	37785472300	9576401	196.45	3265	4225	3120	4225	2275	3250	3945.94	4.32	0	-187654	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	657	35.81	6.16	12	61.62	118.00	686.00	4225	20230925	0.00	1625	20230103	160.00	4225	0.00	20230925	1625	160.00	20230103	4225	0.00	20230925	1625	160.00	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
24	20230925	100754	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	4225	975	1	30.00	37246096125	9448738	193.83	3265	4225	3120	4225	2275	3250	3942.17	4.32	0	-187654	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	657	35.81	6.16	12	60.80	118.00	686.00	4225	20230925	0.00	1625	20230103	160.00	4225	0.00	20230925	1625	160.00	20230103	4225	0.00	20230925	1625	160.00	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
25	20230925	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3365	115	2	3.54	1136402370	344823	7.07	3265	3435	3120	4225	2275	3250	3296.08	4.32	0	5017	3793	3521	3168	2896	2543	3657	3032	78	975	500	2210	5	1	15541626	523	28.52	4.91	12	2.22	118.00	686.00	3825	20230704	-12.03	1625	20230103	107.08	3825	-12.03	20230704	1625	107.08	20230103	3825	-12.03	20230704	1625	107.08	20230103	3.45	N	115610	500	77 억		671406	N	N	0	N	00	N
26	20230922	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3250	285	2	9.61	15568151120	4837555	115.37	2910	3440	2815	3850	2080	2965	3218.14	4.44	0	2973	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	505	27.54	4.74	12	31.13	118.00	686.00	3825	20230704	-15.03	1625	20230103	100.00	3825	-15.03	20230704	1625	100.00	20230103	3825	-15.03	20230704	1625	100.00	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
27	20230922	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3225	260	2	8.77	14919807550	4637012	110.59	2910	3440	2815	3850	2080	2965	3217.56	4.44	0	6468	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	501	27.33	4.70	12	29.84	118.00	686.00	3825	20230704	-15.69	1625	20230103	98.46	3825	-15.69	20230704	1625	98.46	20230103	3825	-15.69	20230704	1625	98.46	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
28	20230922	140812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3270	305	2	10.29	10804231605	3372044	80.42	2910	3440	2815	3850	2080	2965	3204.08	4.44	0	17026	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	508	27.71	4.77	12	21.70	118.00	686.00	3825	20230704	-14.51	1625	20230103	101.23	3825	-14.51	20230704	1625	101.23	20230103	3825	-14.51	20230704	1625	101.23	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
29	20230922	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	-10	5	-0.34	1352138175	468464	11.17	2910	2955	2815	3850	2080	2965	2886.28	4.44	0	-8364	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	459	25.04	4.31	12	3.01	118.00	686.00	3825	20230704	-22.75	1625	20230103	81.85	3825	-22.75	20230704	1625	81.85	20230103	3825	-22.75	20230704	1625	81.85	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
30	20230922	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-75	5	-2.53	1196404400	415068	9.90	2910	2930	2815	3850	2080	2965	2882.39	4.44	0	-6721	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	449	24.49	4.21	12	2.67	118.00	686.00	3825	20230704	-24.44	1625	20230103	77.85	3825	-24.44	20230704	1625	77.85	20230103	3825	-24.44	20230704	1625	77.85	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
31	20230922	110720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-50	5	-1.69	1028938705	357219	8.52	2910	2930	2815	3850	2080	2965	2880.36	4.44	0	17548	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	453	24.70	4.25	12	2.30	118.00	686.00	3825	20230704	-23.79	1625	20230103	79.38	3825	-23.79	20230704	1625	79.38	20230103	3825	-23.79	20230704	1625	79.38	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
32	20230922	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	-95	5	-3.20	871351365	302897	7.22	2910	2930	2815	3850	2080	2965	2876.66	4.44	0	19026	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	446	24.32	4.18	12	1.95	118.00	686.00	3825	20230704	-24.97	1625	20230103	76.62	3825	-24.97	20230704	1625	76.62	20230103	3825	-24.97	20230704	1625	76.62	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
33	20230922	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-90	5	-3.04	340246465	118764	2.83	2910	2915	2815	3850	2080	2965	2864.71	4.44	0	-6491	3708	3336	3123	2751	2538	3230	2645	78	885	500	2010	5	1	15541626	447	24.36	4.19	12	0.76	118.00	686.00	3825	20230704	-24.84	1625	20230103	76.92	3825	-24.84	20230704	1625	76.92	20230103	3825	-24.84	20230704	1625	76.92	20230103	2.70	N	115610	500	77 억		690175	N	N	0	N	00	N
34	20230921	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-320	5	-9.74	13129140925	4177939	218.64	3215	3495	2910	4270	2300	3285	3142.57	4.15	0	66915	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	461	25.13	4.32	12	26.88	118.00	686.00	3825	20230704	-22.48	1625	20230103	82.46	3825	-22.48	20230704	1625	82.46	20230103	3825	-22.48	20230704	1625	82.46	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
35	20230921	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-350	5	-10.65	12944681310	4115220	215.36	3215	3495	2915	4270	2300	3285	3145.56	4.15	0	63631	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	456	24.87	4.28	12	26.48	118.00	686.00	3825	20230704	-23.27	1625	20230103	80.62	3825	-23.27	20230704	1625	80.62	20230103	3825	-23.27	20230704	1625	80.62	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
36	20230921	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-315	5	-9.59	12472048640	3955318	206.99	3215	3495	2915	4270	2300	3285	3153.23	4.15	0	86773	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	462	25.17	4.33	12	25.45	118.00	686.00	3825	20230704	-22.35	1625	20230103	82.77	3825	-22.35	20230704	1625	82.77	20230103	3825	-22.35	20230704	1625	82.77	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
37	20230921	130712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-350	5	-10.65	12141614575	3844411	201.19	3215	3495	2915	4270	2300	3285	3158.25	4.15	0	129941	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	456	24.87	4.28	12	24.74	118.00	686.00	3825	20230704	-23.27	1625	20230103	80.62	3825	-23.27	20230704	1625	80.62	20230103	3825	-23.27	20230704	1625	80.62	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
38	20230921	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	-250	5	-7.61	11165006685	3516011	184.00	3215	3495	2915	4270	2300	3285	3175.47	4.15	0	108693	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	472	25.72	4.42	12	22.62	118.00	686.00	3825	20230704	-20.65	1625	20230103	86.77	3825	-20.65	20230704	1625	86.77	20230103	3825	-20.65	20230704	1625	86.77	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
39	20230921	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-210	5	-6.39	10865392145	3417533	178.85	3215	3495	2915	4270	2300	3285	3179.31	4.15	0	105347	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	478	26.06	4.48	12	21.99	118.00	686.00	3825	20230704	-19.61	1625	20230103	89.23	3825	-19.61	20230704	1625	89.23	20230103	3825	-19.61	20230704	1625	89.23	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
40	20230921	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-220	5	-6.70	9373809450	2932951	153.49	3215	3495	2915	4270	2300	3285	3196.03	4.15	0	-15672	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	476	25.97	4.47	12	18.87	118.00	686.00	3825	20230704	-19.87	1625	20230103	88.62	3825	-19.87	20230704	1625	88.62	20230103	3825	-19.87	20230704	1625	88.62	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
41	20230921	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3335	50	2	1.52	1531879150	462555	24.21	3215	3405	3135	4270	2300	3285	3311.78	4.15	0	-5396	3501	3392	3186	3077	2871	3447	3132	78	985	500	2230	5	1	15541626	518	28.26	4.86	12	2.98	118.00	686.00	3825	20230704	-12.81	1625	20230103	105.23	3825	-12.81	20230704	1625	105.23	20230103	3825	-12.81	20230704	1625	105.23	20230103	1.74	N	115610	500	77 억		644413	N	N	0	N	00	N
42	20230920	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3285	190	2	6.14	5903364665	1888731	37.24	3030	3295	2980	4020	2170	3095	3123.79	3.69	0	51264	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	511	27.84	4.79	12	12.15	118.00	686.00	3825	20230704	-14.12	1625	20230103	102.15	3825	-14.12	20230704	1625	102.15	20230103	3825	-14.12	20230704	1625	102.15	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
43	20230920	150700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3165	70	2	2.26	4372408200	1415335	27.90	3030	3195	2980	4020	2170	3095	3089.30	3.69	0	36729	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	492	26.82	4.61	12	9.11	118.00	686.00	3825	20230704	-17.25	1625	20230103	94.77	3825	-17.25	20230704	1625	94.77	20230103	3825	-17.25	20230704	1625	94.77	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
44	20230920	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	85	2	2.75	3229611545	1053698	20.77	3030	3185	2980	4020	2170	3095	3064.98	3.69	0	46726	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	494	26.95	4.64	12	6.78	118.00	686.00	3825	20230704	-16.86	1625	20230103	95.69	3825	-16.86	20230704	1625	95.69	20230103	3825	-16.86	20230704	1625	95.69	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
45	20230920	130706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	-60	5	-1.94	2063900495	677209	13.35	3030	3095	2980	4020	2170	3095	3047.55	3.69	0	60904	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	472	25.72	4.42	12	4.36	118.00	686.00	3825	20230704	-20.65	1625	20230103	86.77	3825	-20.65	20230704	1625	86.77	20230103	3825	-20.65	20230704	1625	86.77	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
46	20230920	120703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3065	-30	5	-0.97	1885189125	618695	12.20	3030	3095	2980	4020	2170	3095	3046.92	3.69	0	52218	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	476	25.97	4.47	12	3.98	118.00	686.00	3825	20230704	-19.87	1625	20230103	88.62	3825	-19.87	20230704	1625	88.62	20230103	3825	-19.87	20230704	1625	88.62	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
47	20230920	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	-55	5	-1.78	1641373075	538481	10.62	3030	3095	2980	4020	2170	3095	3048.02	3.69	0	39095	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	472	25.76	4.43	12	3.46	118.00	686.00	3825	20230704	-20.52	1625	20230103	87.08	3825	-20.52	20230704	1625	87.08	20230103	3825	-20.52	20230704	1625	87.08	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
48	20230920	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-40	5	-1.29	1218326335	399502	7.88	3030	3095	2980	4020	2170	3095	3049.44	3.69	0	24746	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	475	25.89	4.45	12	2.57	118.00	686.00	3825	20230704	-20.13	1625	20230103	88.00	3825	-20.13	20230704	1625	88.00	20230103	3825	-20.13	20230704	1625	88.00	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
49	20230920	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	-50	5	-1.62	298870825	99012	1.95	3030	3050	2980	4020	2170	3095	3017.33	3.69	0	-9028	3478	3286	2968	2776	2458	3382	2872	78	925	500	2100	5	1	15541626	473	25.81	4.44	12	0.64	118.00	686.00	3825	20230704	-20.39	1625	20230103	87.38	3825	-20.39	20230704	1625	87.38	20230103	3825	-20.39	20230704	1625	87.38	20230103	1.69	N	115610	500	77 억		573070	N	N	0	N	00	N
50	20230919	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	475	2	18.13	15248534805	5050648	3039.10	2660	3160	2650	3405	1835	2620	3018.81	2.21	0	253699	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	481	26.23	4.51	12	32.50	118.00	686.00	3825	20230704	-19.08	1625	20230103	90.46	3825	-19.08	20230704	1625	90.46	20230103	3825	-19.08	20230704	1625	90.46	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
51	20230919	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	365	2	13.93	14544442605	4820616	2900.68	2660	3160	2650	3405	1835	2620	3017.13	2.21	0	246605	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	464	25.30	4.35	12	31.02	118.00	686.00	3825	20230704	-21.96	1625	20230103	83.69	3825	-21.96	20230704	1625	83.69	20230103	3825	-21.96	20230704	1625	83.69	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
52	20230919	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	455	2	17.37	13519600160	4483066	2697.57	2660	3160	2650	3405	1835	2620	3015.70	2.21	0	213155	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	478	26.06	4.48	12	28.85	118.00	686.00	3825	20230704	-19.61	1625	20230103	89.23	3825	-19.61	20230704	1625	89.23	20230103	3825	-19.61	20230704	1625	89.23	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
53	20230919	130650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3045	425	2	16.22	12393701355	4116393	2476.93	2660	3160	2650	3405	1835	2620	3010.82	2.21	0	173208	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	473	25.81	4.44	12	26.49	118.00	686.00	3825	20230704	-20.39	1625	20230103	87.38	3825	-20.39	20230704	1625	87.38	20230103	3825	-20.39	20230704	1625	87.38	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
54	20230919	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	410	2	15.65	11430140190	3800520	2286.87	2660	3160	2650	3405	1835	2620	3007.52	2.21	0	134494	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	471	25.68	4.42	12	24.45	118.00	686.00	3825	20230704	-20.78	1625	20230103	86.46	3825	-20.78	20230704	1625	86.46	20230103	3825	-20.78	20230704	1625	86.46	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
55	20230919	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	520	2	19.85	9255509680	3086279	1857.09	2660	3160	2650	3405	1835	2620	2998.92	2.21	0	76477	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	488	26.61	4.58	12	19.86	118.00	686.00	3825	20230704	-17.91	1625	20230103	93.23	3825	-17.91	20230704	1625	93.23	20230103	3825	-17.91	20230704	1625	93.23	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
56	20230919	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2925	305	2	11.64	2545509225	886792	533.60	2660	2975	2650	3405	1835	2620	2870.47	2.21	0	85	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	455	24.79	4.26	12	5.71	118.00	686.00	3825	20230704	-23.53	1625	20230103	80.00	3825	-23.53	20230704	1625	80.00	20230103	3825	-23.53	20230704	1625	80.00	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
57	20230919	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2665	45	2	1.72	60876970	22760	13.70	2660	2700	2650	3405	1835	2620	2674.74	2.21	0	-5460	2730	2675	2630	2575	2530	2652	2552	78	785	500	1780	5	1	15541626	414	22.58	3.88	12	0.15	118.00	686.00	3825	20230704	-30.33	1625	20230103	64.00	3825	-30.33	20230704	1625	64.00	20230103	3825	-30.33	20230704	1625	64.00	20230103	1.72	N	115610	500	77 억		343159	N	N	0	N	00	N
58	20230918	160703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2620	-70	5	-2.60	433886145	165948	132.89	2655	2685	2585	3495	1885	2690	2614.59	2.30	0	-14763	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	407	22.20	3.82	12	1.07	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
59	20230918	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	-80	5	-2.97	408171810	156096	125.00	2655	2685	2585	3495	1885	2690	2614.88	2.30	0	-14150	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	406	22.12	3.80	12	1.00	118.00	686.00	3825	20230704	-31.76	1625	20230103	60.62	3825	-31.76	20230704	1625	60.62	20230103	3825	-31.76	20230704	1625	60.62	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
60	20230918	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	-90	5	-3.35	374494345	143149	114.64	2655	2685	2585	3495	1885	2690	2616.12	2.30	0	-10664	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	404	22.03	3.79	12	0.92	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
61	20230918	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2620	-70	5	-2.60	306783565	117176	93.84	2655	2685	2585	3495	1885	2690	2618.14	2.30	0	-4428	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	407	22.20	3.82	12	0.75	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
62	20230918	120704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	-80	5	-2.97	275716950	105270	84.30	2655	2685	2585	3495	1885	2690	2619.14	2.30	0	-1009	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	406	22.12	3.80	12	0.68	118.00	686.00	3825	20230704	-31.76	1625	20230103	60.62	3825	-31.76	20230704	1625	60.62	20230103	3825	-31.76	20230704	1625	60.62	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
63	20230918	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2645	-45	5	-1.67	210611160	80346	64.34	2655	2685	2590	3495	1885	2690	2621.30	2.30	0	-4318	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	411	22.42	3.86	12	0.52	118.00	686.00	3825	20230704	-30.85	1625	20230103	62.77	3825	-30.85	20230704	1625	62.77	20230103	3825	-30.85	20230704	1625	62.77	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
64	20230918	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2625	-65	5	-2.42	58832765	22295	17.85	2655	2685	2610	3495	1885	2690	2638.83	2.30	0	-10373	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	408	22.25	3.83	12	0.14	118.00	686.00	3825	20230704	-31.37	1625	20230103	61.54	3825	-31.37	20230704	1625	61.54	20230103	3825	-31.37	20230704	1625	61.54	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
65	20230918	090652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2660	-30	5	-1.12	8471855	3193	2.56	2655	2660	2630	3495	1885	2690	2653.26	2.30	0	-826	2773	2731	2653	2611	2533	2752	2632	78	805	500	1820	5	1	15541626	413	22.54	3.88	12	0.02	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	1.84	N	115610	500	77 억		357348	N	N	0	N	00	N
66	20230915	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	105	2	4.06	329667485	124605	91.53	2575	2695	2575	3360	1810	2585	2645.56	2.14	0	20770	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	418	22.80	3.92	12	0.80	118.00	686.00	3825	20230704	-29.67	1625	20230103	65.54	3825	-29.67	20230704	1625	65.54	20230103	3825	-29.67	20230704	1625	65.54	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
67	20230915	150657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2665	80	2	3.09	283023355	107184	78.74	2575	2685	2575	3360	1810	2585	2640.54	2.14	0	20160	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	414	22.58	3.88	12	0.69	118.00	686.00	3825	20230704	-30.33	1625	20230103	64.00	3825	-30.33	20230704	1625	64.00	20230103	3825	-30.33	20230704	1625	64.00	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
68	20230915	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2650	65	2	2.51	242269425	91813	67.44	2575	2685	2575	3360	1810	2585	2638.73	2.14	0	18806	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	412	22.46	3.86	12	0.59	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
69	20230915	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2660	75	2	2.90	213435625	80916	59.44	2575	2685	2575	3360	1810	2585	2637.74	2.14	0	17843	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	413	22.54	3.88	12	0.52	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
70	20230915	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2670	85	2	3.29	170305155	64753	47.57	2575	2670	2575	3360	1810	2585	2630.07	2.14	0	17616	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	415	22.63	3.89	12	0.42	118.00	686.00	3825	20230704	-30.20	1625	20230103	64.31	3825	-30.20	20230704	1625	64.31	20230103	3825	-30.20	20230704	1625	64.31	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
71	20230915	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2625	40	2	1.55	86213685	32940	24.20	2575	2655	2575	3360	1810	2585	2617.29	2.14	0	8134	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	408	22.25	3.83	12	0.21	118.00	686.00	3825	20230704	-31.37	1625	20230103	61.54	3825	-31.37	20230704	1625	61.54	20230103	3825	-31.37	20230704	1625	61.54	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
72	20230915	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2630	45	2	1.74	71729415	27430	20.15	2575	2655	2575	3360	1810	2585	2615.00	2.14	0	7649	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	409	22.29	3.83	12	0.18	118.00	686.00	3825	20230704	-31.24	1625	20230103	61.85	3825	-31.24	20230704	1625	61.85	20230103	3825	-31.24	20230704	1625	61.85	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
73	20230915	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2635	50	2	1.93	26555635	10226	7.51	2575	2645	2575	3360	1810	2585	2596.87	2.14	0	6598	2661	2622	2556	2517	2451	2642	2537	78	775	500	1750	5	1	15541626	410	22.33	3.84	12	0.07	118.00	686.00	3825	20230704	-31.11	1625	20230103	62.15	3825	-31.11	20230704	1625	62.15	20230103	3825	-31.11	20230704	1625	62.15	20230103	1.83	N	115610	500	77 억		332306	N	N	0	N	00	N
74	20230914	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2585	25	2	0.98	344839490	134977	98.81	2555	2595	2490	3325	1795	2560	2554.80	1.89	0	39237	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	402	21.91	3.77	12	0.87	118.00	686.00	3825	20230704	-32.42	1625	20230103	59.08	3825	-32.42	20230704	1625	59.08	20230103	3825	-32.42	20230704	1625	59.08	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
75	20230914	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	20	2	0.78	332415920	130171	95.29	2555	2595	2490	3325	1795	2560	2553.69	1.89	0	39179	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	401	21.86	3.76	12	0.84	118.00	686.00	3825	20230704	-32.55	1625	20230103	58.77	3825	-32.55	20230704	1625	58.77	20230103	3825	-32.55	20230704	1625	58.77	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
76	20230914	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	30	2	1.17	314008360	123048	90.08	2555	2595	2490	3325	1795	2560	2551.92	1.89	0	39208	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	403	21.95	3.78	12	0.79	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
77	20230914	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	5	2	0.20	216882585	85271	62.42	2555	2575	2490	3325	1795	2560	2543.45	1.89	0	9101	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	399	21.74	3.74	12	0.55	118.00	686.00	3825	20230704	-32.94	1625	20230103	57.85	3825	-32.94	20230704	1625	57.85	20230103	3825	-32.94	20230704	1625	57.85	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
78	20230914	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	0	3	0.00	208787360	82113	60.11	2555	2575	2490	3325	1795	2560	2542.68	1.89	0	9101	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	398	21.69	3.73	12	0.53	118.00	686.00	3825	20230704	-33.07	1625	20230103	57.54	3825	-33.07	20230704	1625	57.54	20230103	3825	-33.07	20230704	1625	57.54	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
79	20230914	110642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2570	10	2	0.39	181128830	71302	52.20	2555	2575	2490	3325	1795	2560	2540.31	1.89	0	7374	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	399	21.78	3.75	12	0.46	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
80	20230914	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	5	2	0.20	153769085	60620	44.38	2555	2575	2490	3325	1795	2560	2536.61	1.89	0	8227	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	399	21.74	3.74	12	0.39	118.00	686.00	3825	20230704	-32.94	1625	20230103	57.85	3825	-32.94	20230704	1625	57.85	20230103	3825	-32.94	20230704	1625	57.85	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
81	20230914	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	-20	5	-0.78	25988765	10355	7.58	2555	2555	2490	3325	1795	2560	2509.78	1.89	0	3069	2613	2586	2553	2526	2493	2570	2510	78	765	500	1740	5	1	15541626	395	21.53	3.70	12	0.07	118.00	686.00	3825	20230704	-33.59	1625	20230103	56.31	3825	-33.59	20230704	1625	56.31	20230103	3825	-33.59	20230704	1625	56.31	20230103	1.93	N	115610	500	77 억		293017	N	N	0	N	00	N
82	20230913	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	-20	5	-0.78	346506445	136290	100.29	2580	2580	2520	3350	1810	2580	2542.40	1.98	0	-14911	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	398	21.69	3.73	12	0.88	118.00	686.00	3825	20230704	-33.07	1625	20230103	57.54	3825	-33.07	20230704	1625	57.54	20230103	3825	-33.07	20230704	1625	57.54	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
83	20230913	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	-40	5	-1.55	300940935	118414	87.14	2580	2580	2520	3350	1810	2580	2541.43	1.98	0	-11306	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	395	21.53	3.70	12	0.76	118.00	686.00	3825	20230704	-33.59	1625	20230103	56.31	3825	-33.59	20230704	1625	56.31	20230103	3825	-33.59	20230704	1625	56.31	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
84	20230913	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2570	-10	5	-0.39	284835040	112072	82.47	2580	2580	2520	3350	1810	2580	2541.54	1.98	0	-9667	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	399	21.78	3.75	12	0.72	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
85	20230913	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2525	-55	5	-2.13	253477840	99783	73.43	2580	2580	2520	3350	1810	2580	2540.29	1.98	0	-18748	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	392	21.40	3.68	12	0.64	118.00	686.00	3825	20230704	-33.99	1625	20230103	55.38	3825	-33.99	20230704	1625	55.38	20230103	3825	-33.99	20230704	1625	55.38	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
86	20230913	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	-45	5	-1.74	214098205	84192	61.95	2580	2580	2520	3350	1810	2580	2542.98	1.98	0	-17858	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	394	21.48	3.70	12	0.54	118.00	686.00	3825	20230704	-33.73	1625	20230103	56.00	3825	-33.73	20230704	1625	56.00	20230103	3825	-33.73	20230704	1625	56.00	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
87	20230913	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-60	5	-2.33	182530785	71694	52.76	2580	2580	2520	3350	1810	2580	2545.97	1.98	0	-18121	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	392	21.36	3.67	12	0.46	118.00	686.00	3825	20230704	-34.12	1625	20230103	55.08	3825	-34.12	20230704	1625	55.08	20230103	3825	-34.12	20230704	1625	55.08	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
88	20230913	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2555	-25	5	-0.97	83618605	32665	24.04	2580	2580	2545	3350	1810	2580	2559.88	1.98	0	-11768	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	397	21.65	3.72	12	0.21	118.00	686.00	3825	20230704	-33.20	1625	20230103	57.23	3825	-33.20	20230704	1625	57.23	20230103	3825	-33.20	20230704	1625	57.23	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
89	20230913	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	-15	5	-0.58	10278925	3993	2.94	2580	2580	2565	3350	1810	2580	2574.24	1.98	0	-2003	2686	2632	2601	2547	2516	2617	2532	78	770	500	1750	5	1	15541626	399	21.74	3.74	12	0.03	118.00	686.00	3825	20230704	-32.94	1625	20230103	57.85	3825	-32.94	20230704	1625	57.85	20230103	3825	-32.94	20230704	1625	57.85	20230103	1.96	N	115610	500	77 억		307926	N	N	0	N	00	N
90	20230912	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	-15	5	-0.58	338466720	130112	62.73	2610	2655	2570	3370	1820	2595	2601.35	1.97	0	2416	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	401	21.86	3.76	12	0.84	118.00	686.00	3825	20230704	-32.55	1625	20230103	58.77	3825	-32.55	20230704	1625	58.77	20230103	3825	-32.55	20230704	1625	58.77	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
91	20230912	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2575	-20	5	-0.77	324685545	124764	60.15	2610	2655	2570	3370	1820	2595	2602.40	1.97	0	3141	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	400	21.82	3.75	12	0.80	118.00	686.00	3825	20230704	-32.68	1625	20230103	58.46	3825	-32.68	20230704	1625	58.46	20230103	3825	-32.68	20230704	1625	58.46	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
92	20230912	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	5	2	0.19	266355655	102119	49.23	2610	2655	2570	3370	1820	2595	2608.29	1.97	0	4856	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	404	22.03	3.79	12	0.66	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
93	20230912	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2615	20	2	0.77	221358540	84823	40.90	2610	2655	2570	3370	1820	2595	2609.65	1.97	0	7558	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	406	22.16	3.81	12	0.55	118.00	686.00	3825	20230704	-31.63	1625	20230103	60.92	3825	-31.63	20230704	1625	60.92	20230103	3825	-31.63	20230704	1625	60.92	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
94	20230912	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2625	30	2	1.16	205074350	78616	37.90	2610	2655	2570	3370	1820	2595	2608.56	1.97	0	10916	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	408	22.25	3.83	12	0.51	118.00	686.00	3825	20230704	-31.37	1625	20230103	61.54	3825	-31.37	20230704	1625	61.54	20230103	3825	-31.37	20230704	1625	61.54	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
95	20230912	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2575	-20	5	-0.77	175429340	67277	32.44	2610	2655	2570	3370	1820	2595	2607.57	1.97	0	13150	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	400	21.82	3.75	12	0.43	118.00	686.00	3825	20230704	-32.68	1625	20230103	58.46	3825	-32.68	20230704	1625	58.46	20230103	3825	-32.68	20230704	1625	58.46	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
96	20230912	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	5	2	0.19	119852430	45756	22.06	2610	2655	2595	3370	1820	2595	2619.38	1.97	0	10605	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	404	22.03	3.79	12	0.29	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
97	20230912	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	15	2	0.58	15933405	6109	2.95	2610	2620	2595	3370	1820	2595	2608.19	1.97	0	-63	2668	2631	2593	2556	2518	2612	2537	78	775	500	1760	5	1	15541626	406	22.12	3.80	12	0.04	118.00	686.00	3825	20230704	-31.76	1625	20230103	60.62	3825	-31.76	20230704	1625	60.62	20230103	3825	-31.76	20230704	1625	60.62	20230103	1.98	N	115610	500	77 억		306011	N	N	0	N	00	N
98	20230911	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	-10	5	-0.38	535262095	207376	106.02	2615	2630	2555	3385	1825	2605	2581.12	2.30	0	-50849	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	403	21.99	3.78	12	1.33	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
99	20230911	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2570	-35	5	-1.34	517248620	200391	102.45	2615	2630	2555	3385	1825	2605	2581.20	2.30	0	-50789	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	399	21.78	3.75	12	1.29	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
100	20230911	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	-15	5	-0.58	454836705	176072	90.01	2615	2630	2555	3385	1825	2605	2583.24	2.30	0	-34341	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	403	21.95	3.78	12	1.13	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
101	20230911	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2560	-45	5	-1.73	409425500	158372	80.97	2615	2630	2560	3385	1825	2605	2585.21	2.30	0	-29848	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	398	21.69	3.73	12	1.02	118.00	686.00	3825	20230704	-33.07	1625	20230103	57.54	3825	-33.07	20230704	1625	57.54	20230103	3825	-33.07	20230704	1625	57.54	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
102	20230911	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2585	-20	5	-0.77	310247000	119757	61.22	2615	2630	2570	3385	1825	2605	2590.64	2.30	0	-13583	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	402	21.91	3.77	12	0.77	118.00	686.00	3825	20230704	-32.42	1625	20230103	59.08	3825	-32.42	20230704	1625	59.08	20230103	3825	-32.42	20230704	1625	59.08	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
103	20230911	110619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	-25	5	-0.96	254830875	98280	50.24	2615	2630	2570	3385	1825	2605	2592.91	2.30	0	-9134	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	401	21.86	3.76	12	0.63	118.00	686.00	3825	20230704	-32.55	1625	20230103	58.77	3825	-32.55	20230704	1625	58.77	20230103	3825	-32.55	20230704	1625	58.77	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
104	20230911	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	-15	5	-0.58	154769385	59496	30.42	2615	2630	2580	3385	1825	2605	2601.34	2.30	0	-6994	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	403	21.95	3.78	12	0.38	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
105	20230911	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2605	0	3	0.00	39363775	15041	7.69	2615	2630	2605	3385	1825	2605	2617.10	2.30	0	-251	2685	2645	2605	2565	2525	2625	2545	78	780	500	1770	5	1	15541626	405	22.08	3.80	12	0.10	118.00	686.00	3825	20230704	-31.90	1625	20230103	60.31	3825	-31.90	20230704	1625	60.31	20230103	3825	-31.90	20230704	1625	60.31	20230103	2.00	N	115610	500	77 억		356860	N	N	0	N	00	N
106	20230908	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2605	5	2	0.19	507463175	195525	83.50	2615	2645	2565	3380	1820	2600	2595.39	2.46	0	-26192	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	405	22.08	3.80	12	1.26	118.00	686.00	3825	20230704	-31.90	1625	20230103	60.31	3825	-31.90	20230704	1625	60.31	20230103	3825	-31.90	20230704	1625	60.31	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
107	20230908	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	-5	5	-0.19	462091300	178001	76.02	2615	2645	2565	3380	1820	2600	2596.00	2.46	0	-33940	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	403	21.99	3.78	12	1.15	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
108	20230908	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	0	3	0.00	412813160	159027	67.92	2615	2645	2565	3380	1820	2600	2595.87	2.46	0	-29507	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	404	22.03	3.79	12	1.02	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
109	20230908	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	0	3	0.00	348560495	134344	57.37	2615	2645	2565	3380	1820	2600	2594.54	2.46	0	-19332	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	404	22.03	3.79	12	0.86	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
110	20230908	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2620	20	2	0.77	305660835	117865	50.34	2615	2645	2565	3380	1820	2600	2593.31	2.46	0	-15494	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	407	22.20	3.82	12	0.76	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
111	20230908	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	-5	5	-0.19	232049745	89796	38.35	2615	2615	2565	3380	1820	2600	2584.19	2.46	0	-20420	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	403	21.99	3.78	12	0.58	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
112	20230908	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2585	-15	5	-0.58	147844680	57129	24.40	2615	2615	2575	3380	1820	2600	2587.91	2.46	0	-17327	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	402	21.91	3.77	12	0.37	118.00	686.00	3825	20230704	-32.42	1625	20230103	59.08	3825	-32.42	20230704	1625	59.08	20230103	3825	-32.42	20230704	1625	59.08	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
113	20230908	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	-5	5	-0.19	37880800	14584	6.23	2615	2615	2575	3380	1820	2600	2597.42	2.46	0	-9919	2690	2645	2615	2570	2540	2630	2555	78	780	500	1760	5	1	15541626	403	21.99	3.78	12	0.09	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	1.85	N	115610	500	77 억		382621	N	N	0	N	00	N
114	20230907	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	-65	5	-2.44	609152305	233777	49.68	2660	2660	2585	3460	1870	2665	2605.60	2.32	0	21362	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	404	22.03	3.79	12	1.50	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
115	20230907	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	-65	5	-2.44	594042285	227966	48.44	2660	2660	2585	3460	1870	2665	2605.74	2.32	0	21344	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	404	22.03	3.79	12	1.47	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
116	20230907	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2600	-65	5	-2.44	535453245	205397	43.65	2660	2660	2585	3460	1870	2665	2606.81	2.32	0	23398	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	404	22.03	3.79	12	1.32	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
117	20230907	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	-55	5	-2.06	483446470	185415	39.40	2660	2660	2585	3460	1870	2665	2607.26	2.32	0	23933	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	406	22.12	3.80	12	1.19	118.00	686.00	3825	20230704	-31.76	1625	20230103	60.62	3825	-31.76	20230704	1625	60.62	20230103	3825	-31.76	20230704	1625	60.62	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
118	20230907	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	-70	5	-2.63	466627145	178959	38.03	2660	2660	2585	3460	1870	2665	2607.33	2.32	0	20806	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	403	21.99	3.78	12	1.15	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
119	20230907	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	-75	5	-2.81	436039105	167191	35.53	2660	2660	2585	3460	1870	2665	2607.90	2.32	0	20757	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	403	21.95	3.78	12	1.08	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
120	20230907	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2635	-30	5	-1.13	284499610	108883	23.14	2660	2660	2585	3460	1870	2665	2612.71	2.32	0	18182	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	410	22.33	3.84	12	0.70	118.00	686.00	3825	20230704	-31.11	1625	20230103	62.15	3825	-31.11	20230704	1625	62.15	20230103	3825	-31.11	20230704	1625	62.15	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
121	20230907	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2595	-70	5	-2.63	61036310	23316	4.95	2660	2660	2585	3460	1870	2665	2617.01	2.32	0	9	2908	2786	2718	2596	2528	2752	2562	78	795	500	1810	5	1	15541626	403	21.99	3.78	12	0.15	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	2.03	N	115610	500	77 억		361259	N	N	0	N	00	N
122	20230906	160626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2665	-90	5	-3.27	1261909880	466867	105.71	2805	2840	2650	3580	1930	2755	2702.94	2.45	0	-19529	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	414	22.58	3.88	12	3.00	118.00	686.00	3825	20230704	-30.33	1625	20230103	64.00	3825	-30.33	20230704	1625	64.00	20230103	3825	-30.33	20230704	1625	64.00	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
123	20230906	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2660	-95	5	-3.45	1190800435	440150	99.66	2805	2840	2650	3580	1930	2755	2705.44	2.45	0	-26713	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	413	22.54	3.88	12	2.83	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
124	20230906	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	-65	5	-2.36	1061450220	391656	88.68	2805	2840	2665	3580	1930	2755	2710.16	2.45	0	-28181	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	418	22.80	3.92	12	2.52	118.00	686.00	3825	20230704	-29.67	1625	20230103	65.54	3825	-29.67	20230704	1625	65.54	20230103	3825	-29.67	20230704	1625	65.54	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
125	20230906	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	-75	5	-2.72	978676740	360927	81.73	2805	2840	2665	3580	1930	2755	2711.56	2.45	0	-36656	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	417	22.71	3.91	12	2.32	118.00	686.00	3825	20230704	-29.93	1625	20230103	64.92	3825	-29.93	20230704	1625	64.92	20230103	3825	-29.93	20230704	1625	64.92	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
126	20230906	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2705	-50	5	-1.81	824970395	303507	68.72	2805	2840	2675	3580	1930	2755	2718.13	2.45	0	-44325	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	420	22.92	3.94	12	1.95	118.00	686.00	3825	20230704	-29.28	1625	20230103	66.46	3825	-29.28	20230704	1625	66.46	20230103	3825	-29.28	20230704	1625	66.46	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
127	20230906	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2695	-60	5	-2.18	689922795	253350	57.37	2805	2840	2675	3580	1930	2755	2723.20	2.45	0	-37726	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	419	22.84	3.93	12	1.63	118.00	686.00	3825	20230704	-29.54	1625	20230103	65.85	3825	-29.54	20230704	1625	65.85	20230103	3825	-29.54	20230704	1625	65.85	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
128	20230906	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2710	-45	5	-1.63	452111115	165037	37.37	2805	2840	2695	3580	1930	2755	2739.45	2.45	0	-18778	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	421	22.97	3.95	12	1.06	118.00	686.00	3825	20230704	-29.15	1625	20230103	66.77	3825	-29.15	20230704	1625	66.77	20230103	3825	-29.15	20230704	1625	66.77	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
129	20230906	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-25	5	-0.91	165410030	59583	13.49	2805	2840	2730	3580	1930	2755	2776.13	2.45	0	-20834	2908	2831	2778	2701	2648	2805	2675	78	825	500	1870	5	1	15541626	424	23.14	3.98	12	0.38	118.00	686.00	3825	20230704	-28.63	1625	20230103	68.00	3825	-28.63	20230704	1625	68.00	20230103	3825	-28.63	20230704	1625	68.00	20230103	2.18	N	115610	500	77 억		380788	N	N	0	N	00	N
130	20230905	160620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	-20	5	-0.72	1083954885	389812	45.33	2785	2855	2725	3605	1945	2775	2781.96	2.75	0	-50796	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	428	23.35	4.02	12	2.51	118.00	686.00	3825	20230704	-27.97	1625	20230103	69.54	3825	-27.97	20230704	1625	69.54	20230103	3825	-27.97	20230704	1625	69.54	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
131	20230905	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-25	5	-0.90	1006726205	361767	42.07	2785	2855	2725	3605	1945	2775	2782.80	2.75	0	-49712	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	427	23.31	4.01	12	2.33	118.00	686.00	3825	20230704	-28.10	1625	20230103	69.23	3825	-28.10	20230704	1625	69.23	20230103	3825	-28.10	20230704	1625	69.23	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
132	20230905	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-25	5	-0.90	949652045	341037	39.66	2785	2855	2725	3605	1945	2775	2784.60	2.75	0	-39731	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	427	23.31	4.01	12	2.19	118.00	686.00	3825	20230704	-28.10	1625	20230103	69.23	3825	-28.10	20230704	1625	69.23	20230103	3825	-28.10	20230704	1625	69.23	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
133	20230905	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	25	2	0.90	699163820	250402	29.12	2785	2855	2730	3605	1945	2775	2792.17	2.75	0	-43544	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	435	23.73	4.08	12	1.61	118.00	686.00	3825	20230704	-26.80	1625	20230103	72.31	3825	-26.80	20230704	1625	72.31	20230103	3825	-26.80	20230704	1625	72.31	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
134	20230905	120617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	5	2	0.18	613900830	219752	25.55	2785	2855	2730	3605	1945	2775	2793.61	2.75	0	-40487	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	432	23.56	4.05	12	1.41	118.00	686.00	3825	20230704	-27.32	1625	20230103	71.08	3825	-27.32	20230704	1625	71.08	20230103	3825	-27.32	20230704	1625	71.08	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
135	20230905	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-30	5	-1.08	537471540	192010	22.33	2785	2855	2730	3605	1945	2775	2799.19	2.75	0	-42184	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	427	23.26	4.00	12	1.24	118.00	686.00	3825	20230704	-28.24	1625	20230103	68.92	3825	-28.24	20230704	1625	68.92	20230103	3825	-28.24	20230704	1625	68.92	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
136	20230905	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	10	2	0.36	414944770	147792	17.19	2785	2855	2730	3605	1945	2775	2807.63	2.75	0	-35762	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	433	23.60	4.06	12	0.95	118.00	686.00	3825	20230704	-27.19	1625	20230103	71.38	3825	-27.19	20230704	1625	71.38	20230103	3825	-27.19	20230704	1625	71.38	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
137	20230905	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	65	2	2.34	66197860	23790	2.77	2785	2855	2730	3605	1945	2775	2782.59	2.75	0	-8189	3005	2890	2785	2670	2565	2947	2727	78	830	500	1880	5	1	15541626	441	24.07	4.14	12	0.15	118.00	686.00	3825	20230704	-25.75	1625	20230103	74.77	3825	-25.75	20230704	1625	74.77	20230103	3825	-25.75	20230704	1625	74.77	20230103	2.16	N	115610	500	77 억		426823	N	N	0	N	00	N
138	20230904	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	105	2	3.93	2403530750	854808	431.59	2680	2900	2680	3470	1870	2670	2811.85	2.96	0	-28290	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	431	23.52	4.05	12	5.50	118.00	686.00	3825	20230704	-27.45	1625	20230103	70.77	3825	-27.45	20230704	1625	70.77	20230103	3825	-27.45	20230704	1625	70.77	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
139	20230904	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	120	2	4.49	2288818800	813636	410.80	2680	2900	2680	3470	1870	2670	2813.07	2.96	0	-33843	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	434	23.64	4.07	12	5.24	118.00	686.00	3825	20230704	-27.06	1625	20230103	71.69	3825	-27.06	20230704	1625	71.69	20230103	3825	-27.06	20230704	1625	71.69	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
140	20230904	140558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	135	2	5.06	2196318020	780527	394.09	2680	2900	2680	3470	1870	2670	2813.89	2.96	0	-27939	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	436	23.77	4.09	12	5.02	118.00	686.00	3825	20230704	-26.67	1625	20230103	72.62	3825	-26.67	20230704	1625	72.62	20230103	3825	-26.67	20230704	1625	72.62	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
141	20230904	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	105	2	3.93	2126869325	755554	381.48	2680	2900	2680	3470	1870	2670	2814.98	2.96	0	-27411	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	431	23.52	4.05	12	4.86	118.00	686.00	3825	20230704	-27.45	1625	20230103	70.77	3825	-27.45	20230704	1625	70.77	20230103	3825	-27.45	20230704	1625	70.77	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
142	20230904	120555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	190	2	7.12	1909663700	678059	342.35	2680	2900	2680	3470	1870	2670	2816.37	2.96	0	-27428	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	444	24.24	4.17	12	4.36	118.00	686.00	3825	20230704	-25.23	1625	20230103	76.00	3825	-25.23	20230704	1625	76.00	20230103	3825	-25.23	20230704	1625	76.00	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
143	20230904	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	125	2	4.68	1321786905	472735	238.68	2680	2875	2680	3470	1870	2670	2796.04	2.96	0	-28984	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	434	23.69	4.07	12	3.04	118.00	686.00	3825	20230704	-26.93	1625	20230103	72.00	3825	-26.93	20230704	1625	72.00	20230103	3825	-26.93	20230704	1625	72.00	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
144	20230904	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	175	2	6.55	1048537820	375134	189.41	2680	2875	2680	3470	1870	2670	2795.10	2.96	0	-9741	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	442	24.11	4.15	12	2.41	118.00	686.00	3825	20230704	-25.62	1625	20230103	75.08	3825	-25.62	20230704	1625	75.08	20230103	3825	-25.62	20230704	1625	75.08	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
145	20230904	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	110	2	4.12	236851290	86446	43.65	2680	2875	2680	3470	1870	2670	2739.88	2.96	0	14995	2763	2716	2668	2621	2573	2740	2645	78	800	500	1810	5	1	15541626	432	23.56	4.05	12	0.56	118.00	686.00	3825	20230704	-27.32	1625	20230103	71.08	3825	-27.32	20230704	1625	71.08	20230103	3825	-27.32	20230704	1625	71.08	20230103	2.13	N	115610	500	77 억		460018	N	N	0	N	00	N
146	20230901	160554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2670	20	2	0.75	527395685	197703	95.56	2650	2715	2620	3445	1855	2650	2667.61	2.88	0	12113	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	415	22.63	3.89	12	1.27	118.00	686.00	3825	20230704	-30.20	1625	20230103	64.31	3825	-30.20	20230704	1625	64.31	20230103	3825	-30.20	20230704	1625	64.31	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N
147	20230901	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2665	15	2	0.57	473954855	177600	85.84	2650	2715	2620	3445	1855	2650	2668.66	2.88	0	11672	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	414	22.58	3.88	12	1.14	118.00	686.00	3825	20230704	-30.33	1625	20230103	64.00	3825	-30.33	20230704	1625	64.00	20230103	3825	-30.33	20230704	1625	64.00	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N
148	20230901	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2660	10	2	0.38	381286560	142766	69.00	2650	2715	2620	3445	1855	2650	2670.71	2.88	0	6932	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	413	22.54	3.88	12	0.92	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N
149	20230901	130548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2685	35	2	1.32	351273660	131483	63.55	2650	2715	2620	3445	1855	2650	2671.63	2.88	0	5664	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	417	22.75	3.91	12	0.85	118.00	686.00	3825	20230704	-29.80	1625	20230103	65.23	3825	-29.80	20230704	1625	65.23	20230103	3825	-29.80	20230704	1625	65.23	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N
150	20230901	120553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2660	10	2	0.38	307769555	115224	55.69	2650	2715	2620	3445	1855	2650	2671.05	2.88	0	5194	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	413	22.54	3.88	12	0.74	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N
151	20230901	110554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	30	2	1.13	255318005	95645	46.23	2650	2715	2620	3445	1855	2650	2669.43	2.88	0	5331	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	417	22.71	3.91	12	0.62	118.00	686.00	3825	20230704	-29.93	1625	20230103	64.92	3825	-29.93	20230704	1625	64.92	20230103	3825	-29.93	20230704	1625	64.92	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N
152	20230901	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2685	35	2	1.32	98744455	37287	18.02	2650	2685	2620	3445	1855	2650	2648.23	2.88	0	-2939	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	417	22.75	3.91	12	0.24	118.00	686.00	3825	20230704	-29.80	1625	20230103	65.23	3825	-29.80	20230704	1625	65.23	20230103	3825	-29.80	20230704	1625	65.23	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N
153	20230901	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2635	-15	5	-0.57	11948455	4515	2.18	2650	2650	2635	3445	1855	2650	2646.39	2.88	0	-2158	2733	2691	2648	2606	2563	2670	2585	78	795	500	1800	5	1	15541626	410	22.33	3.84	12	0.03	118.00	686.00	3825	20230704	-31.11	1625	20230103	62.15	3825	-31.11	20230704	1625	62.15	20230103	3825	-31.11	20230704	1625	62.15	20230103	1.97	N	115610	500	77 억		447897	N	N	0	N	00	N