KissMeData/052900/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	160526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	26	2	2.18	56119591	47275	29.19	1193	1219	1175	1550	836	1193	1187.07	2.85	0	-7723	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	672	4.65	0.58	12	0.09	262.00	2089.00	1566	20230531	-22.16	1125	20230103	8.36	1566	-22.16	20230531	1125	8.36	20230103	1566	-22.16	20230531	1125	8.36	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
3	20230927	150530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	20	2	1.68	54238028	45728	28.23	1193	1219	1175	1550	836	1193	1186.10	2.85	0	-7553	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	668	4.63	0.58	12	0.08	262.00	2089.00	1566	20230531	-22.54	1125	20230103	7.82	1566	-22.54	20230531	1125	7.82	20230103	1566	-22.54	20230531	1125	7.82	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
4	20230927	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	1	2	0.08	41459067	35048	21.64	1193	1200	1175	1550	836	1193	1182.92	2.85	0	-8446	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	658	4.56	0.57	12	0.06	262.00	2089.00	1566	20230531	-23.75	1125	20230103	6.13	1566	-23.75	20230531	1125	6.13	20230103	1566	-23.75	20230531	1125	6.13	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
5	20230927	130523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-2	5	-0.17	36484092	30871	19.06	1193	1200	1175	1550	836	1193	1181.82	2.85	0	-7759	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	656	4.55	0.57	12	0.06	262.00	2089.00	1566	20230531	-23.95	1125	20230103	5.87	1566	-23.95	20230531	1125	5.87	20230103	1566	-23.95	20230531	1125	5.87	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
6	20230927	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-5	5	-0.42	9026318	7600	4.69	1193	1200	1178	1550	836	1193	1187.67	2.85	0	-4133	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	655	4.53	0.57	12	0.01	262.00	2089.00	1566	20230531	-24.14	1125	20230103	5.60	1566	-24.14	20230531	1125	5.60	20230103	1566	-24.14	20230531	1125	5.60	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
7	20230927	110527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-2	5	-0.17	4834287	4069	2.51	1193	1200	1178	1550	836	1193	1188.08	2.85	0	-2356	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	656	4.55	0.57	12	0.01	262.00	2089.00	1566	20230531	-23.95	1125	20230103	5.87	1566	-23.95	20230531	1125	5.87	20230103	1566	-23.95	20230531	1125	5.87	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
8	20230927	100523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-2	5	-0.17	2424464	2050	1.27	1193	1193	1178	1550	836	1193	1182.67	2.85	0	-543	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	656	4.55	0.57	12	0.00	262.00	2089.00	1566	20230531	-23.95	1125	20230103	5.87	1566	-23.95	20230531	1125	5.87	20230103	1566	-23.95	20230531	1125	5.87	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
9	20230927	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	-14	5	-1.17	205136	172	0.11	1193	1193	1179	1550	836	1193	1192.65	2.85	0	-5	1243	1218	1191	1166	1139	1204	1152	276	357	500	830	1	1	55107517	650	4.50	0.56	12	0.00	262.00	2089.00	1566	20230531	-24.71	1125	20230103	4.80	1566	-24.71	20230531	1125	4.80	20230103	1566	-24.71	20230531	1125	4.80	20230103	3.00	N	052900	500	275 억		1571908	N	N	0	N	00	N
10	20230926	160524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	-23	5	-1.89	190893000	161959	122.12	1216	1216	1164	1580	852	1216	1178.65	2.91	0	-30200	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	657	4.55	0.57	12	0.29	262.00	2089.00	1566	20230531	-23.82	1125	20230103	6.04	1566	-23.82	20230531	1125	6.04	20230103	1566	-23.82	20230531	1125	6.04	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
11	20230926	150526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1185	-31	5	-2.55	179424149	152315	114.85	1216	1216	1164	1580	852	1216	1177.98	2.91	0	-26808	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	653	4.52	0.57	12	0.28	262.00	2089.00	1566	20230531	-24.33	1125	20230103	5.33	1566	-24.33	20230531	1125	5.33	20230103	1566	-24.33	20230531	1125	5.33	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
12	20230926	140520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1167	-49	5	-4.03	141737413	120113	90.57	1216	1216	1164	1580	852	1216	1180.03	2.91	0	-7857	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	643	4.45	0.56	12	0.22	262.00	2089.00	1566	20230531	-25.48	1125	20230103	3.73	1566	-25.48	20230531	1125	3.73	20230103	1566	-25.48	20230531	1125	3.73	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
13	20230926	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1172	-44	5	-3.62	117904211	99677	75.16	1216	1216	1164	1580	852	1216	1182.86	2.91	0	-2589	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	646	4.47	0.56	12	0.18	262.00	2089.00	1566	20230531	-25.16	1125	20230103	4.18	1566	-25.16	20230531	1125	4.18	20230103	1566	-25.16	20230531	1125	4.18	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
14	20230926	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1191	-25	5	-2.06	60855325	51122	38.55	1216	1216	1181	1580	852	1216	1190.39	2.91	0	-3780	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	656	4.55	0.57	12	0.09	262.00	2089.00	1566	20230531	-23.95	1125	20230103	5.87	1566	-23.95	20230531	1125	5.87	20230103	1566	-23.95	20230531	1125	5.87	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
15	20230926	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-16	5	-1.32	26899945	22507	16.97	1216	1216	1191	1580	852	1216	1195.18	2.91	0	-9113	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	661	4.58	0.57	12	0.04	262.00	2089.00	1566	20230531	-23.37	1125	20230103	6.67	1566	-23.37	20230531	1125	6.67	20230103	1566	-23.37	20230531	1125	6.67	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
16	20230926	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1196	-20	5	-1.64	23104154	19339	14.58	1216	1216	1191	1580	852	1216	1194.69	2.91	0	-7026	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	659	4.56	0.57	12	0.04	262.00	2089.00	1566	20230531	-23.63	1125	20230103	6.31	1566	-23.63	20230531	1125	6.31	20230103	1566	-23.63	20230531	1125	6.31	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
17	20230926	090522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-16	5	-1.32	507410	422	0.32	1216	1216	1200	1580	852	1216	1202.39	2.91	0	-271	1268	1242	1219	1193	1170	1230	1181	276	364	500	850	1	1	55107517	661	4.58	0.57	12	0.00	262.00	2089.00	1566	20230531	-23.37	1125	20230103	6.67	1566	-23.37	20230531	1125	6.67	20230103	1566	-23.37	20230531	1125	6.67	20230103	3.00	N	052900	500	275 억		1606000	N	N	0	N	00	N
18	20230925	160522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-21	5	-1.70	160080721	132572	76.22	1220	1245	1196	1608	866	1237	1207.32	2.95	0	-19029	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	670	4.64	0.58	12	0.24	262.00	2089.00	1566	20230531	-22.35	1125	20230103	8.09	1566	-22.35	20230531	1125	8.09	20230103	1566	-22.35	20230531	1125	8.09	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
19	20230925	150525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-27	5	-2.18	140680624	116562	67.01	1220	1245	1196	1608	866	1237	1206.71	2.95	0	-15353	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	667	4.62	0.58	12	0.21	262.00	2089.00	1566	20230531	-22.73	1125	20230103	7.56	1566	-22.73	20230531	1125	7.56	20230103	1566	-22.73	20230531	1125	7.56	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
20	20230925	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	-24	5	-1.94	119061111	98627	56.70	1220	1245	1196	1608	866	1237	1206.94	2.95	0	-16079	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	668	4.63	0.58	12	0.18	262.00	2089.00	1566	20230531	-22.54	1125	20230103	7.82	1566	-22.54	20230531	1125	7.82	20230103	1566	-22.54	20230531	1125	7.82	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
21	20230925	130519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-37	5	-2.99	110123718	91216	52.44	1220	1245	1196	1608	866	1237	1207.02	2.95	0	-11290	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	661	4.58	0.57	12	0.17	262.00	2089.00	1566	20230531	-23.37	1125	20230103	6.67	1566	-23.37	20230531	1125	6.67	20230103	1566	-23.37	20230531	1125	6.67	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
22	20230925	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-27	5	-2.18	55521161	45732	26.29	1220	1245	1202	1608	866	1237	1213.65	2.95	0	-16840	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	667	4.62	0.58	12	0.08	262.00	2089.00	1566	20230531	-22.73	1125	20230103	7.56	1566	-22.73	20230531	1125	7.56	20230103	1566	-22.73	20230531	1125	7.56	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
23	20230925	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-26	5	-2.10	52145518	42940	24.69	1220	1245	1202	1608	866	1237	1213.95	2.95	0	-15080	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	667	4.62	0.58	12	0.08	262.00	2089.00	1566	20230531	-22.67	1125	20230103	7.64	1566	-22.67	20230531	1125	7.64	20230103	1566	-22.67	20230531	1125	7.64	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
24	20230925	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-19	5	-1.54	25823014	21113	12.14	1220	1245	1212	1608	866	1237	1222.54	2.95	0	-7591	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	671	4.65	0.58	12	0.04	262.00	2089.00	1566	20230531	-22.22	1125	20230103	8.27	1566	-22.22	20230531	1125	8.27	20230103	1566	-22.22	20230531	1125	8.27	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
25	20230925	090520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-13	5	-1.05	9231093	7535	4.33	1220	1245	1220	1608	866	1237	1223.68	2.95	0	-16	1265	1250	1236	1221	1207	1258	1229	276	371	500	860	1	1	55107517	675	4.67	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.84	1125	20230103	8.80	1566	-21.84	20230531	1125	8.80	20230103	1566	-21.84	20230531	1125	8.80	20230103	3.08	N	052900	500	275 억		1624950	N	N	0	N	00	N
26	20230922	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	10	2	0.81	214602737	173936	96.44	1232	1251	1222	1595	859	1227	1233.77	2.95	0	916	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	682	4.72	0.59	12	0.32	262.00	2089.00	1566	20230531	-21.01	1125	20230103	9.96	1566	-21.01	20230531	1125	9.96	20230103	1566	-21.01	20230531	1125	9.96	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
27	20230922	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	3	2	0.24	197477481	160057	88.75	1232	1251	1222	1595	859	1227	1233.79	2.95	0	2717	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	678	4.69	0.59	12	0.29	262.00	2089.00	1566	20230531	-21.46	1125	20230103	9.33	1566	-21.46	20230531	1125	9.33	20230103	1566	-21.46	20230531	1125	9.33	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
28	20230922	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	2	2	0.16	165960578	134383	74.51	1232	1251	1223	1595	859	1227	1234.98	2.95	0	3697	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	677	4.69	0.59	12	0.24	262.00	2089.00	1566	20230531	-21.52	1125	20230103	9.24	1566	-21.52	20230531	1125	9.24	20230103	1566	-21.52	20230531	1125	9.24	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
29	20230922	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	10	2	0.81	142672126	115408	63.99	1232	1251	1227	1595	859	1227	1236.24	2.95	0	7001	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	682	4.72	0.59	12	0.21	262.00	2089.00	1566	20230531	-21.01	1125	20230103	9.96	1566	-21.01	20230531	1125	9.96	20230103	1566	-21.01	20230531	1125	9.96	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
30	20230922	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	13	2	1.06	137522518	111241	61.68	1232	1251	1227	1595	859	1227	1236.26	2.95	0	7985	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	683	4.73	0.59	12	0.20	262.00	2089.00	1566	20230531	-20.82	1125	20230103	10.22	1566	-20.82	20230531	1125	10.22	20230103	1566	-20.82	20230531	1125	10.22	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
31	20230922	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	15	2	1.22	133456758	107947	59.85	1232	1251	1227	1595	859	1227	1236.32	2.95	0	8058	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	684	4.74	0.59	12	0.20	262.00	2089.00	1566	20230531	-20.69	1125	20230103	10.40	1566	-20.69	20230531	1125	10.40	20230103	1566	-20.69	20230531	1125	10.40	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
32	20230922	100500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	10	2	0.81	90405535	73088	40.53	1232	1251	1227	1595	859	1227	1236.94	2.95	0	4159	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	682	4.72	0.59	12	0.13	262.00	2089.00	1566	20230531	-21.01	1125	20230103	9.96	1566	-21.01	20230531	1125	9.96	20230103	1566	-21.01	20230531	1125	9.96	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
33	20230922	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	1	2	0.08	28819836	23362	12.95	1232	1242	1228	1595	859	1227	1233.62	2.95	0	-3045	1247	1236	1226	1215	1205	1232	1211	276	368	500	850	1	1	55107517	677	4.69	0.59	12	0.04	262.00	2089.00	1566	20230531	-21.58	1125	20230103	9.16	1566	-21.58	20230531	1125	9.16	20230103	1566	-21.58	20230531	1125	9.16	20230103	3.07	N	052900	500	275 억		1624033	N	N	0	N	00	N
34	20230921	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-8	5	-0.65	219430961	179739	162.34	1232	1237	1216	1605	865	1235	1220.83	3.02	0	-38613	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	676	4.68	0.59	12	0.33	262.00	2089.00	1566	20230531	-21.65	1125	20230103	9.07	1566	-21.65	20230531	1125	9.07	20230103	1566	-21.65	20230531	1125	9.07	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
35	20230921	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	-15	5	-1.21	183151416	150020	135.50	1232	1237	1216	1605	865	1235	1220.85	3.02	0	-31504	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	672	4.66	0.58	12	0.27	262.00	2089.00	1566	20230531	-22.09	1125	20230103	8.44	1566	-22.09	20230531	1125	8.44	20230103	1566	-22.09	20230531	1125	8.44	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
36	20230921	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-11	5	-0.89	174830186	143194	129.34	1232	1237	1216	1605	865	1235	1220.93	3.02	0	-26668	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	675	4.67	0.59	12	0.26	262.00	2089.00	1566	20230531	-21.84	1125	20230103	8.80	1566	-21.84	20230531	1125	8.80	20230103	1566	-21.84	20230531	1125	8.80	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
37	20230921	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-19	5	-1.54	163465974	133860	120.91	1232	1237	1216	1605	865	1235	1221.17	3.02	0	-26454	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	670	4.64	0.58	12	0.24	262.00	2089.00	1566	20230531	-22.35	1125	20230103	8.09	1566	-22.35	20230531	1125	8.09	20230103	1566	-22.35	20230531	1125	8.09	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
38	20230921	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-12	5	-0.97	133882936	109573	98.97	1232	1237	1218	1605	865	1235	1221.86	3.02	0	-24122	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	674	4.67	0.59	12	0.20	262.00	2089.00	1566	20230531	-21.90	1125	20230103	8.71	1566	-21.90	20230531	1125	8.71	20230103	1566	-21.90	20230531	1125	8.71	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
39	20230921	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-14	5	-1.13	94498144	77290	69.81	1232	1237	1218	1605	865	1235	1222.64	3.02	0	-20735	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	673	4.66	0.58	12	0.14	262.00	2089.00	1566	20230531	-22.03	1125	20230103	8.53	1566	-22.03	20230531	1125	8.53	20230103	1566	-22.03	20230531	1125	8.53	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
40	20230921	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-11	5	-0.89	47961975	39137	35.35	1232	1237	1222	1605	865	1235	1225.49	3.02	0	-16089	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	675	4.67	0.59	12	0.07	262.00	2089.00	1566	20230531	-21.84	1125	20230103	8.80	1566	-21.84	20230531	1125	8.80	20230103	1566	-21.84	20230531	1125	8.80	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
41	20230921	090500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	1	2	0.08	4516334	3677	3.32	1232	1237	1227	1605	865	1235	1228.27	3.02	0	27	1247	1241	1229	1223	1211	1244	1226	276	370	500	860	1	1	55107517	681	4.72	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.07	1125	20230103	9.87	1566	-21.07	20230531	1125	9.87	20230103	1566	-21.07	20230531	1125	9.87	20230103	3.09	N	052900	500	275 억		1662646	N	N	0	N	00	N
42	20230920	160458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1235	17	2	1.40	135625125	110663	179.25	1217	1235	1217	1583	853	1218	1225.53	2.96	0	32035	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	681	4.71	0.59	12	0.20	262.00	2089.00	1566	20230531	-21.14	1125	20230103	9.78	1566	-21.14	20230531	1125	9.78	20230103	1566	-21.14	20230531	1125	9.78	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
43	20230920	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	10	2	0.82	105006674	85773	138.93	1217	1234	1217	1583	853	1218	1224.24	2.96	0	29175	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	677	4.69	0.59	12	0.16	262.00	2089.00	1566	20230531	-21.58	1125	20230103	9.16	1566	-21.58	20230531	1125	9.16	20230103	1566	-21.58	20230531	1125	9.16	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
44	20230920	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	11	2	0.90	96128944	78530	127.20	1217	1234	1217	1583	853	1218	1224.10	2.96	0	29587	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	677	4.69	0.59	12	0.14	262.00	2089.00	1566	20230531	-21.52	1125	20230103	9.24	1566	-21.52	20230531	1125	9.24	20230103	1566	-21.52	20230531	1125	9.24	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
45	20230920	130450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	13	2	1.07	94229509	76984	124.69	1217	1234	1217	1583	853	1218	1224.01	2.96	0	29767	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	678	4.70	0.59	12	0.14	262.00	2089.00	1566	20230531	-21.39	1125	20230103	9.42	1566	-21.39	20230531	1125	9.42	20230103	1566	-21.39	20230531	1125	9.42	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
46	20230920	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	14	2	1.15	92255965	75381	122.10	1217	1232	1217	1583	853	1218	1223.86	2.96	0	30121	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	679	4.70	0.59	12	0.14	262.00	2089.00	1566	20230531	-21.33	1125	20230103	9.51	1566	-21.33	20230531	1125	9.51	20230103	1566	-21.33	20230531	1125	9.51	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
47	20230920	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	7	2	0.57	62282401	50949	82.52	1217	1230	1217	1583	853	1218	1222.45	2.96	0	21780	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	675	4.68	0.59	12	0.09	262.00	2089.00	1566	20230531	-21.78	1125	20230103	8.89	1566	-21.78	20230531	1125	8.89	20230103	1566	-21.78	20230531	1125	8.89	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
48	20230920	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	7	2	0.57	23318419	19089	30.92	1217	1229	1217	1583	853	1218	1221.56	2.96	0	5809	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	675	4.68	0.59	12	0.03	262.00	2089.00	1566	20230531	-21.78	1125	20230103	8.89	1566	-21.78	20230531	1125	8.89	20230103	1566	-21.78	20230531	1125	8.89	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
49	20230920	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1220	2	2	0.16	1769701	1453	2.35	1217	1220	1217	1583	853	1218	1217.96	2.96	0	109	1239	1228	1219	1208	1199	1224	1204	276	365	500	850	1	1	55107517	672	4.66	0.58	12	0.00	262.00	2089.00	1566	20230531	-22.09	1125	20230103	8.44	1566	-22.09	20230531	1125	8.44	20230103	1566	-22.09	20230531	1125	8.44	20230103	3.07	N	052900	500	275 억		1631132	N	N	0	N	00	N
50	20230919	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-12	5	-0.98	74359856	61196	87.38	1230	1230	1210	1599	861	1230	1215.11	3.02	0	-29647	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	671	4.65	0.58	12	0.11	262.00	2089.00	1566	20230531	-22.22	1125	20230103	8.27	1566	-22.22	20230531	1125	8.27	20230103	1566	-22.22	20230531	1125	8.27	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
51	20230919	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-15	5	-1.22	71692507	59005	84.25	1230	1230	1210	1599	861	1230	1215.02	3.02	0	-29390	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	670	4.64	0.58	12	0.11	262.00	2089.00	1566	20230531	-22.41	1125	20230103	8.00	1566	-22.41	20230531	1125	8.00	20230103	1566	-22.41	20230531	1125	8.00	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
52	20230919	140446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1217	-13	5	-1.06	45155240	37143	53.03	1230	1230	1210	1599	861	1230	1215.71	3.02	0	-17927	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	671	4.65	0.58	12	0.07	262.00	2089.00	1566	20230531	-22.29	1125	20230103	8.18	1566	-22.29	20230531	1125	8.18	20230103	1566	-22.29	20230531	1125	8.18	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
53	20230919	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1216	-14	5	-1.14	39150519	32206	45.98	1230	1230	1210	1599	861	1230	1215.63	3.02	0	-16595	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	670	4.64	0.58	12	0.06	262.00	2089.00	1566	20230531	-22.35	1125	20230103	8.09	1566	-22.35	20230531	1125	8.09	20230103	1566	-22.35	20230531	1125	8.09	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
54	20230919	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-16	5	-1.30	26048924	21419	30.58	1230	1230	1210	1599	861	1230	1216.16	3.02	0	-14425	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	669	4.63	0.58	12	0.04	262.00	2089.00	1566	20230531	-22.48	1125	20230103	7.91	1566	-22.48	20230531	1125	7.91	20230103	1566	-22.48	20230531	1125	7.91	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
55	20230919	110451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	-15	5	-1.22	15654327	12843	18.34	1230	1230	1212	1599	861	1230	1218.90	3.02	0	-9444	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	670	4.64	0.58	12	0.02	262.00	2089.00	1566	20230531	-22.41	1125	20230103	8.00	1566	-22.41	20230531	1125	8.00	20230103	1566	-22.41	20230531	1125	8.00	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
56	20230919	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1219	-11	5	-0.89	9263191	7581	10.82	1230	1230	1216	1599	861	1230	1221.90	3.02	0	-5165	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	672	4.65	0.58	12	0.01	262.00	2089.00	1566	20230531	-22.16	1125	20230103	8.36	1566	-22.16	20230531	1125	8.36	20230103	1566	-22.16	20230531	1125	8.36	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
57	20230919	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-1	5	-0.08	3081482	2514	3.59	1230	1230	1223	1599	861	1230	1225.73	3.02	0	-1594	1257	1243	1230	1216	1203	1237	1210	276	369	500	860	1	1	55107517	677	4.69	0.59	12	0.00	262.00	2089.00	1566	20230531	-21.52	1125	20230103	9.24	1566	-21.52	20230531	1125	9.24	20230103	1566	-21.52	20230531	1125	9.24	20230103	3.06	N	052900	500	275 억		1662300	N	N	0	N	00	N
58	20230918	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-14	5	-1.13	85909134	70017	73.22	1241	1244	1217	1617	871	1244	1226.97	3.06	0	-21896	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	678	4.69	0.59	12	0.13	262.00	2089.00	1566	20230531	-21.46	1125	20230103	9.33	1566	-21.46	20230531	1125	9.33	20230103	1566	-21.46	20230531	1125	9.33	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
59	20230918	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1223	-21	5	-1.69	70722668	57620	60.26	1241	1244	1217	1617	871	1244	1227.40	3.06	0	-19817	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	674	4.67	0.59	12	0.10	262.00	2089.00	1566	20230531	-21.90	1125	20230103	8.71	1566	-21.90	20230531	1125	8.71	20230103	1566	-21.90	20230531	1125	8.71	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
60	20230918	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-22	5	-1.77	62408943	50832	53.16	1241	1244	1217	1617	871	1244	1227.75	3.06	0	-17796	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	673	4.66	0.58	12	0.09	262.00	2089.00	1566	20230531	-21.97	1125	20230103	8.62	1566	-21.97	20230531	1125	8.62	20230103	1566	-21.97	20230531	1125	8.62	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
61	20230918	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-18	5	-1.45	50930594	41464	43.36	1241	1244	1217	1617	871	1244	1228.31	3.06	0	-14445	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	676	4.68	0.59	12	0.08	262.00	2089.00	1566	20230531	-21.71	1125	20230103	8.98	1566	-21.71	20230531	1125	8.98	20230103	1566	-21.71	20230531	1125	8.98	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
62	20230918	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-17	5	-1.37	44693720	36380	38.04	1241	1244	1217	1617	871	1244	1228.52	3.06	0	-11816	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	676	4.68	0.59	12	0.07	262.00	2089.00	1566	20230531	-21.65	1125	20230103	9.07	1566	-21.65	20230531	1125	9.07	20230103	1566	-21.65	20230531	1125	9.07	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
63	20230918	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-18	5	-1.45	39158102	31879	33.34	1241	1244	1217	1617	871	1244	1228.34	3.06	0	-8243	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	676	4.68	0.59	12	0.06	262.00	2089.00	1566	20230531	-21.71	1125	20230103	8.98	1566	-21.71	20230531	1125	8.98	20230103	1566	-21.71	20230531	1125	8.98	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
64	20230918	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-17	5	-1.37	27690472	22565	23.60	1241	1241	1217	1617	871	1244	1227.14	3.06	0	-6793	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	676	4.68	0.59	12	0.04	262.00	2089.00	1566	20230531	-21.65	1125	20230103	9.07	1566	-21.65	20230531	1125	9.07	20230103	1566	-21.65	20230531	1125	9.07	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
65	20230918	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	-12	5	-0.96	6440707	5209	5.45	1241	1241	1232	1617	871	1244	1236.46	3.06	0	-1835	1256	1250	1246	1240	1236	1253	1243	276	373	500	870	1	1	55107517	679	4.70	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.33	1125	20230103	9.51	1566	-21.33	20230531	1125	9.51	20230103	1566	-21.33	20230531	1125	9.51	20230103	3.07	N	052900	500	275 억		1684196	N	N	0	N	00	N
66	20230915	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	-1	5	-0.08	119237166	95621	135.66	1242	1252	1242	1618	872	1245	1246.99	3.08	0	-13758	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	686	4.75	0.60	12	0.17	262.00	2089.00	1566	20230531	-20.56	1125	20230103	10.58	1566	-20.56	20230531	1125	10.58	20230103	1566	-20.56	20230531	1125	10.58	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
67	20230915	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	1	2	0.08	113001400	90614	128.56	1242	1252	1242	1618	872	1245	1247.06	3.08	0	-13185	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	687	4.76	0.60	12	0.16	262.00	2089.00	1566	20230531	-20.43	1125	20230103	10.76	1566	-20.43	20230531	1125	10.76	20230103	1566	-20.43	20230531	1125	10.76	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
68	20230915	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	6	2	0.48	87127787	69820	99.06	1242	1252	1242	1618	872	1245	1247.89	3.08	0	-8783	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	689	4.77	0.60	12	0.13	262.00	2089.00	1566	20230531	-20.11	1125	20230103	11.20	1566	-20.11	20230531	1125	11.20	20230103	1566	-20.11	20230531	1125	11.20	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
69	20230915	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	5	2	0.40	66020737	52931	75.10	1242	1252	1242	1618	872	1245	1247.30	3.08	0	-6606	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	689	4.77	0.60	12	0.10	262.00	2089.00	1566	20230531	-20.18	1125	20230103	11.11	1566	-20.18	20230531	1125	11.11	20230103	1566	-20.18	20230531	1125	11.11	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
70	20230915	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1251	6	2	0.48	63821007	51169	72.60	1242	1252	1242	1618	872	1245	1247.26	3.08	0	-6426	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	689	4.77	0.60	12	0.09	262.00	2089.00	1566	20230531	-20.11	1125	20230103	11.20	1566	-20.11	20230531	1125	11.20	20230103	1566	-20.11	20230531	1125	11.20	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
71	20230915	110449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	5	2	0.40	47894683	38409	54.49	1242	1252	1242	1618	872	1245	1246.97	3.08	0	-6412	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	689	4.77	0.60	12	0.07	262.00	2089.00	1566	20230531	-20.18	1125	20230103	11.11	1566	-20.18	20230531	1125	11.11	20230103	1566	-20.18	20230531	1125	11.11	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
72	20230915	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	5	2	0.40	31547372	25310	35.91	1242	1252	1242	1618	872	1245	1246.44	3.08	0	-2224	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	689	4.77	0.60	12	0.05	262.00	2089.00	1566	20230531	-20.18	1125	20230103	11.11	1566	-20.18	20230531	1125	11.11	20230103	1566	-20.18	20230531	1125	11.11	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
73	20230915	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	5	2	0.40	7072594	5675	8.05	1242	1250	1242	1618	872	1245	1246.27	3.08	0	-1831	1263	1254	1236	1227	1209	1258	1231	276	373	500	870	1	1	55107517	689	4.77	0.60	12	0.01	262.00	2089.00	1566	20230531	-20.18	1125	20230103	11.11	1566	-20.18	20230531	1125	11.11	20230103	1566	-20.18	20230531	1125	11.11	20230103	3.08	N	052900	500	275 억		1697837	N	N	0	N	00	N
74	20230914	160444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1245	19	2	1.55	86463298	70000	67.35	1226	1245	1218	1593	859	1226	1234.90	3.10	0	-8948	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	686	4.75	0.60	12	0.13	262.00	2089.00	1566	20230531	-20.50	1125	20230103	10.67	1566	-20.50	20230531	1125	10.67	20230103	1566	-20.50	20230531	1125	10.67	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
75	20230914	150437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1242	16	2	1.31	67299838	54576	52.51	1226	1242	1218	1593	859	1226	1233.15	3.10	0	-6606	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	684	4.74	0.59	12	0.10	262.00	2089.00	1566	20230531	-20.69	1125	20230103	10.40	1566	-20.69	20230531	1125	10.40	20230103	1566	-20.69	20230531	1125	10.40	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
76	20230914	140437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1241	15	2	1.22	60879257	49394	47.52	1226	1242	1218	1593	859	1226	1232.53	3.10	0	-5607	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	684	4.74	0.59	12	0.09	262.00	2089.00	1566	20230531	-20.75	1125	20230103	10.31	1566	-20.75	20230531	1125	10.31	20230103	1566	-20.75	20230531	1125	10.31	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
77	20230914	130432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1236	10	2	0.82	48919342	39726	38.22	1226	1237	1218	1593	859	1226	1231.43	3.10	0	-4150	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	681	4.72	0.59	12	0.07	262.00	2089.00	1566	20230531	-21.07	1125	20230103	9.87	1566	-21.07	20230531	1125	9.87	20230103	1566	-21.07	20230531	1125	9.87	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
78	20230914	120442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1236	10	2	0.82	36067977	29312	28.20	1226	1237	1218	1593	859	1226	1230.50	3.10	0	-901	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	681	4.72	0.59	12	0.05	262.00	2089.00	1566	20230531	-21.07	1125	20230103	9.87	1566	-21.07	20230531	1125	9.87	20230103	1566	-21.07	20230531	1125	9.87	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
79	20230914	110438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1233	7	2	0.57	27966965	22737	21.88	1226	1237	1218	1593	859	1226	1230.03	3.10	0	-1162	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	679	4.71	0.59	12	0.04	262.00	2089.00	1566	20230531	-21.26	1125	20230103	9.60	1566	-21.26	20230531	1125	9.60	20230103	1566	-21.26	20230531	1125	9.60	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
80	20230914	100432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1230	4	2	0.33	14080632	11496	11.06	1226	1237	1218	1593	859	1226	1224.82	3.10	0	1848	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	678	4.69	0.59	12	0.02	262.00	2089.00	1566	20230531	-21.46	1125	20230103	9.33	1566	-21.46	20230531	1125	9.33	20230103	1566	-21.46	20230531	1125	9.33	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
81	20230914	090440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	-8	5	-0.65	2123679	1738	1.67	1226	1226	1218	1593	859	1226	1221.70	3.10	0	60	1248	1236	1225	1213	1202	1243	1220	276	367	500	850	1	1	55107517	671	4.65	0.58	12	0.00	262.00	2089.00	1566	20230531	-22.22	1125	20230103	8.27	1566	-22.22	20230531	1125	8.27	20230103	1566	-22.22	20230531	1125	8.27	20230103	3.07	N	052900	500	275 억		1706784	N	N	0	N	00	N
82	20230913	160443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1226	3	2	0.25	127316580	103918	84.39	1218	1237	1214	1589	857	1223	1225.16	3.12	0	-11983	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	676	4.68	0.59	12	0.19	262.00	2089.00	1566	20230531	-21.71	1125	20230103	8.98	1566	-21.71	20230531	1125	8.98	20230103	1566	-21.71	20230531	1125	8.98	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
83	20230913	150438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1225	2	2	0.16	121857014	99452	80.76	1218	1237	1214	1589	857	1223	1225.28	3.12	0	-11478	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	675	4.68	0.59	12	0.18	262.00	2089.00	1566	20230531	-21.78	1125	20230103	8.89	1566	-21.78	20230531	1125	8.89	20230103	1566	-21.78	20230531	1125	8.89	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
84	20230913	140440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1231	8	2	0.65	118952255	97080	78.84	1218	1237	1214	1589	857	1223	1225.30	3.12	0	-11266	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	678	4.70	0.59	12	0.18	262.00	2089.00	1566	20230531	-21.39	1125	20230103	9.42	1566	-21.39	20230531	1125	9.42	20230103	1566	-21.39	20230531	1125	9.42	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
85	20230913	130429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1231	8	2	0.65	116465084	95055	77.19	1218	1237	1214	1589	857	1223	1225.24	3.12	0	-10671	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	678	4.70	0.59	12	0.17	262.00	2089.00	1566	20230531	-21.39	1125	20230103	9.42	1566	-21.39	20230531	1125	9.42	20230103	1566	-21.39	20230531	1125	9.42	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
86	20230913	120441	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1228	5	2	0.41	91528319	74771	60.72	1218	1237	1214	1589	857	1223	1224.12	3.12	0	-7219	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	677	4.69	0.59	12	0.14	262.00	2089.00	1566	20230531	-21.58	1125	20230103	9.16	1566	-21.58	20230531	1125	9.16	20230103	1566	-21.58	20230531	1125	9.16	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
87	20230913	110439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	-5	5	-0.41	58062753	47352	38.45	1218	1237	1214	1589	857	1223	1226.19	3.12	0	-934	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	671	4.65	0.58	12	0.09	262.00	2089.00	1566	20230531	-22.22	1125	20230103	8.27	1566	-22.22	20230531	1125	8.27	20230103	1566	-22.22	20230531	1125	8.27	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
88	20230913	100433	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1236	13	2	1.06	37025669	30181	24.51	1218	1237	1214	1589	857	1223	1226.79	3.12	0	7422	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	681	4.72	0.59	12	0.05	262.00	2089.00	1566	20230531	-21.07	1125	20230103	9.87	1566	-21.07	20230531	1125	9.87	20230103	1566	-21.07	20230531	1125	9.87	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
89	20230913	090429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1230	7	2	0.57	4221274	3462	2.81	1218	1230	1216	1589	857	1223	1219.32	3.12	0	665	1242	1232	1218	1208	1194	1237	1213	276	366	500	850	1	1	55107517	678	4.69	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.46	1125	20230103	9.33	1566	-21.46	20230531	1125	9.33	20230103	1566	-21.46	20230531	1125	9.33	20230103	3.07	N	052900	500	275 억		1718268	N	N	0	N	00	N
90	20230912	160427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1223	17	2	1.41	148645764	122609	68.11	1206	1228	1204	1567	845	1206	1212.36	3.13	0	-4290	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	674	4.67	0.59	12	0.22	262.00	2089.00	1566	20230531	-21.90	1125	20230103	8.71	1566	-21.90	20230531	1125	8.71	20230103	1566	-21.90	20230531	1125	8.71	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
91	20230912	150436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1224	18	2	1.49	142632445	117690	65.38	1206	1228	1204	1567	845	1206	1211.93	3.13	0	-2268	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	675	4.67	0.59	12	0.21	262.00	2089.00	1566	20230531	-21.84	1125	20230103	8.80	1566	-21.84	20230531	1125	8.80	20230103	1566	-21.84	20230531	1125	8.80	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
92	20230912	140434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	5	2	0.41	98915568	81719	45.40	1206	1218	1204	1567	845	1206	1210.44	3.13	0	-13749	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	667	4.62	0.58	12	0.15	262.00	2089.00	1566	20230531	-22.67	1125	20230103	7.64	1566	-22.67	20230531	1125	7.64	20230103	1566	-22.67	20230531	1125	7.64	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
93	20230912	130431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	4	2	0.33	64793057	53537	29.74	1206	1218	1204	1567	845	1206	1210.25	3.13	0	-13577	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	667	4.62	0.58	12	0.10	262.00	2089.00	1566	20230531	-22.73	1125	20230103	7.56	1566	-22.73	20230531	1125	7.56	20230103	1566	-22.73	20230531	1125	7.56	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
94	20230912	120427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	4	2	0.33	45891469	37910	21.06	1206	1218	1204	1567	845	1206	1210.54	3.13	0	-10668	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	667	4.62	0.58	12	0.07	262.00	2089.00	1566	20230531	-22.73	1125	20230103	7.56	1566	-22.73	20230531	1125	7.56	20230103	1566	-22.73	20230531	1125	7.56	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
95	20230912	110431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	1	2	0.08	41922725	34626	19.23	1206	1218	1204	1567	845	1206	1210.73	3.13	0	-8070	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	665	4.61	0.58	12	0.06	262.00	2089.00	1566	20230531	-22.92	1125	20230103	7.29	1566	-22.92	20230531	1125	7.29	20230103	1566	-22.92	20230531	1125	7.29	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
96	20230912	100429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	5	2	0.41	30743752	25373	14.09	1206	1218	1204	1567	845	1206	1211.67	3.13	0	-5960	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	667	4.62	0.58	12	0.05	262.00	2089.00	1566	20230531	-22.67	1125	20230103	7.64	1566	-22.67	20230531	1125	7.64	20230103	1566	-22.67	20230531	1125	7.64	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
97	20230912	090436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1210	4	2	0.33	5334210	4426	2.46	1206	1210	1204	1567	845	1206	1205.20	3.13	0	-1025	1220	1212	1203	1195	1186	1208	1191	276	361	500	840	1	1	55107517	667	4.62	0.58	12	0.01	262.00	2089.00	1566	20230531	-22.73	1125	20230103	7.56	1566	-22.73	20230531	1125	7.56	20230103	1566	-22.73	20230531	1125	7.56	20230103	3.08	N	052900	500	275 억		1722358	N	N	0	N	00	N
98	20230911	160426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	-1	5	-0.08	216662379	180016	162.69	1211	1211	1194	1569	845	1207	1203.57	3.13	0	-1359	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	665	4.60	0.58	12	0.33	262.00	2089.00	1566	20230531	-22.99	1125	20230103	7.20	1566	-22.99	20230531	1125	7.20	20230103	1566	-22.99	20230531	1125	7.20	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
99	20230911	150434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-3	5	-0.25	197952242	164494	148.66	1211	1211	1194	1569	845	1207	1203.40	3.13	0	-1867	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	663	4.60	0.58	12	0.30	262.00	2089.00	1566	20230531	-23.12	1125	20230103	7.02	1566	-23.12	20230531	1125	7.02	20230103	1566	-23.12	20230531	1125	7.02	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
100	20230911	140440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-3	5	-0.25	131817684	109560	99.01	1211	1211	1194	1569	845	1207	1203.16	3.13	0	-1906	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	663	4.60	0.58	12	0.20	262.00	2089.00	1566	20230531	-23.12	1125	20230103	7.02	1566	-23.12	20230531	1125	7.02	20230103	1566	-23.12	20230531	1125	7.02	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
101	20230911	130422	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	-1	5	-0.08	78580225	65347	59.06	1211	1211	1194	1569	845	1207	1202.51	3.13	0	-4223	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	665	4.60	0.58	12	0.12	262.00	2089.00	1566	20230531	-22.99	1125	20230103	7.20	1566	-22.99	20230531	1125	7.20	20230103	1566	-22.99	20230531	1125	7.20	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
102	20230911	120430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1202	-5	5	-0.41	62071088	51632	46.66	1211	1211	1194	1569	845	1207	1202.18	3.13	0	-3910	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	662	4.59	0.58	12	0.09	262.00	2089.00	1566	20230531	-23.24	1125	20230103	6.84	1566	-23.24	20230531	1125	6.84	20230103	1566	-23.24	20230531	1125	6.84	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
103	20230911	110420	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1209	2	2	0.17	53277127	44325	40.06	1211	1211	1194	1569	845	1207	1201.97	3.13	0	-6556	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	666	4.61	0.58	12	0.08	262.00	2089.00	1566	20230531	-22.80	1125	20230103	7.47	1566	-22.80	20230531	1125	7.47	20230103	1566	-22.80	20230531	1125	7.47	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
104	20230911	100423	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	0	3	0.00	29888497	24896	22.50	1211	1211	1194	1569	845	1207	1200.53	3.13	0	-8178	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	665	4.61	0.58	12	0.05	262.00	2089.00	1566	20230531	-22.92	1125	20230103	7.29	1566	-22.92	20230531	1125	7.29	20230103	1566	-22.92	20230531	1125	7.29	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
105	20230911	090422	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1209	2	2	0.17	4662357	3859	3.49	1211	1211	1206	1569	845	1207	1208.18	3.13	0	-3604	1215	1210	1202	1197	1189	1213	1200	276	362	500	840	1	1	55107517	666	4.61	0.58	12	0.01	262.00	2089.00	1566	20230531	-22.80	1125	20230103	7.47	1566	-22.80	20230531	1125	7.47	20230103	1566	-22.80	20230531	1125	7.47	20230103	3.11	N	052900	500	275 억		1723718	N	N	0	N	00	N
106	20230908	160428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	3	2	0.25	132534292	110466	43.93	1204	1207	1194	1565	843	1204	1199.77	3.17	0	-22927	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	665	4.61	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.92	1125	20230103	7.29	1566	-22.92	20230531	1125	7.29	20230103	1566	-22.92	20230531	1125	7.29	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
107	20230908	150430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1200	-4	5	-0.33	112009633	93407	37.14	1204	1205	1194	1565	843	1204	1199.16	3.17	0	-22141	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	661	4.58	0.57	12	0.17	262.00	2089.00	1566	20230531	-23.37	1125	20230103	6.67	1566	-23.37	20230531	1125	6.67	20230103	1566	-23.37	20230531	1125	6.67	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
108	20230908	140430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	-5	5	-0.42	94628947	78921	31.38	1204	1205	1194	1565	843	1204	1199.03	3.17	0	-13731	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	661	4.58	0.57	12	0.14	262.00	2089.00	1566	20230531	-23.44	1125	20230103	6.58	1566	-23.44	20230531	1125	6.58	20230103	1566	-23.44	20230531	1125	6.58	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
109	20230908	130430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	0	3	0.00	63203036	52690	20.95	1204	1205	1194	1565	843	1204	1199.53	3.17	0	-32	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	663	4.60	0.58	12	0.10	262.00	2089.00	1566	20230531	-23.12	1125	20230103	7.02	1566	-23.12	20230531	1125	7.02	20230103	1566	-23.12	20230531	1125	7.02	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
110	20230908	120437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	-1	5	-0.08	59669724	49746	19.78	1204	1205	1194	1565	843	1204	1199.49	3.17	0	1756	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	663	4.59	0.58	12	0.09	262.00	2089.00	1566	20230531	-23.18	1125	20230103	6.93	1566	-23.18	20230531	1125	6.93	20230103	1566	-23.18	20230531	1125	6.93	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
111	20230908	110432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	-1	5	-0.08	28912102	24089	9.58	1204	1205	1194	1565	843	1204	1200.22	3.17	0	1867	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	663	4.59	0.58	12	0.04	262.00	2089.00	1566	20230531	-23.18	1125	20230103	6.93	1566	-23.18	20230531	1125	6.93	20230103	1566	-23.18	20230531	1125	6.93	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
112	20230908	100428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	0	3	0.00	23131524	19266	7.66	1204	1205	1194	1565	843	1204	1200.64	3.17	0	4727	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	663	4.60	0.58	12	0.03	262.00	2089.00	1566	20230531	-23.12	1125	20230103	7.02	1566	-23.12	20230531	1125	7.02	20230103	1566	-23.12	20230531	1125	7.02	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
113	20230908	090435	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	-1	5	-0.08	6083534	5059	2.01	1204	1204	1194	1565	843	1204	1202.52	3.17	0	-569	1236	1219	1204	1187	1172	1212	1180	276	361	500	840	1	1	55107517	663	4.59	0.58	12	0.01	262.00	2089.00	1566	20230531	-23.18	1125	20230103	6.93	1566	-23.18	20230531	1125	6.93	20230103	1566	-23.18	20230531	1125	6.93	20230103	3.13	N	052900	500	275 억		1746076	N	N	0	N	00	N
114	20230907	160426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-14	5	-1.15	302595141	251442	217.92	1215	1221	1189	1583	853	1218	1203.44	3.12	0	28265	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	663	4.60	0.58	12	0.46	262.00	2089.00	1566	20230531	-23.12	1125	20230103	7.02	1566	-23.12	20230531	1125	7.02	20230103	1566	-23.12	20230531	1125	7.02	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
115	20230907	150427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-14	5	-1.15	301163636	250252	216.89	1215	1221	1189	1583	853	1218	1203.44	3.12	0	28420	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	663	4.60	0.58	12	0.45	262.00	2089.00	1566	20230531	-23.12	1125	20230103	7.02	1566	-23.12	20230531	1125	7.02	20230103	1566	-23.12	20230531	1125	7.02	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
116	20230907	140425	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1204	-14	5	-1.15	228380434	189597	164.32	1215	1221	1189	1583	853	1218	1204.56	3.12	0	28503	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	663	4.60	0.58	12	0.34	262.00	2089.00	1566	20230531	-23.12	1125	20230103	7.02	1566	-23.12	20230531	1125	7.02	20230103	1566	-23.12	20230531	1125	7.02	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
117	20230907	130426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1205	-13	5	-1.07	206518111	171418	148.56	1215	1221	1189	1583	853	1218	1204.76	3.12	0	26358	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	664	4.60	0.58	12	0.31	262.00	2089.00	1566	20230531	-23.05	1125	20230103	7.11	1566	-23.05	20230531	1125	7.11	20230103	1566	-23.05	20230531	1125	7.11	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
118	20230907	120432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1203	-15	5	-1.23	202815666	168342	145.90	1215	1221	1189	1583	853	1218	1204.78	3.12	0	26202	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	663	4.59	0.58	12	0.31	262.00	2089.00	1566	20230531	-23.18	1125	20230103	6.93	1566	-23.18	20230531	1125	6.93	20230103	1566	-23.18	20230531	1125	6.93	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
119	20230907	110431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1200	-18	5	-1.48	184778472	153266	132.83	1215	1221	1189	1583	853	1218	1205.61	3.12	0	25731	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	661	4.58	0.57	12	0.28	262.00	2089.00	1566	20230531	-23.37	1125	20230103	6.67	1566	-23.37	20230531	1125	6.67	20230103	1566	-23.37	20230531	1125	6.67	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
120	20230907	100427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1206	-12	5	-0.99	99233505	81770	70.87	1215	1221	1203	1583	853	1218	1213.57	3.12	0	-524	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	665	4.60	0.58	12	0.15	262.00	2089.00	1566	20230531	-22.99	1125	20230103	7.20	1566	-22.99	20230531	1125	7.20	20230103	1566	-22.99	20230531	1125	7.20	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
121	20230907	090432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1217	-1	5	-0.08	1008236	829	0.72	1215	1217	1215	1583	853	1218	1216.21	3.12	0	-208	1247	1232	1224	1209	1201	1228	1205	276	365	500	850	1	1	55107517	671	4.65	0.58	12	0.00	262.00	2089.00	1566	20230531	-22.29	1125	20230103	8.18	1566	-22.29	20230531	1125	8.18	20230103	1566	-22.29	20230531	1125	8.18	20230103	3.12	N	052900	500	275 억		1717811	N	N	0	N	00	N
122	20230906	160426	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	-18	5	-1.46	140666089	115146	116.27	1236	1239	1216	1606	866	1236	1221.64	3.14	0	-12862	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	671	4.65	0.58	12	0.21	262.00	2089.00	1566	20230531	-22.22	1125	20230103	8.27	1566	-22.22	20230531	1125	8.27	20230103	1566	-22.22	20230531	1125	8.27	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
123	20230906	150425	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1219	-17	5	-1.38	137569236	112603	113.70	1236	1239	1216	1606	866	1236	1221.72	3.14	0	-12803	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	672	4.65	0.58	12	0.20	262.00	2089.00	1566	20230531	-22.16	1125	20230103	8.36	1566	-22.16	20230531	1125	8.36	20230103	1566	-22.16	20230531	1125	8.36	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
124	20230906	140429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1219	-17	5	-1.38	117277167	95940	96.87	1236	1239	1218	1606	866	1236	1222.40	3.14	0	-10611	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	672	4.65	0.58	12	0.17	262.00	2089.00	1566	20230531	-22.16	1125	20230103	8.36	1566	-22.16	20230531	1125	8.36	20230103	1566	-22.16	20230531	1125	8.36	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
125	20230906	130425	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-15	5	-1.21	112109560	91706	92.60	1236	1239	1218	1606	866	1236	1222.49	3.14	0	-9755	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	673	4.66	0.58	12	0.17	262.00	2089.00	1566	20230531	-22.03	1125	20230103	8.53	1566	-22.03	20230531	1125	8.53	20230103	1566	-22.03	20230531	1125	8.53	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
126	20230906	120431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	-14	5	-1.13	103589309	84727	85.55	1236	1239	1218	1606	866	1236	1222.62	3.14	0	-9500	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	673	4.66	0.58	12	0.15	262.00	2089.00	1566	20230531	-21.97	1125	20230103	8.62	1566	-21.97	20230531	1125	8.62	20230103	1566	-21.97	20230531	1125	8.62	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
127	20230906	110430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-15	5	-1.21	100952270	82567	83.37	1236	1239	1218	1606	866	1236	1222.67	3.14	0	-9435	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	673	4.66	0.58	12	0.15	262.00	2089.00	1566	20230531	-22.03	1125	20230103	8.53	1566	-22.03	20230531	1125	8.53	20230103	1566	-22.03	20230531	1125	8.53	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
128	20230906	100418	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1227	-9	5	-0.73	48986523	39952	40.34	1236	1239	1219	1606	866	1236	1226.13	3.14	0	-6470	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	676	4.68	0.59	12	0.07	262.00	2089.00	1566	20230531	-21.65	1125	20230103	9.07	1566	-21.65	20230531	1125	9.07	20230103	1566	-21.65	20230531	1125	9.07	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
129	20230906	090421	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1228	-8	5	-0.65	4400027	3568	3.60	1236	1236	1228	1606	866	1236	1233.19	3.14	0	-3214	1253	1244	1236	1227	1219	1244	1227	276	370	500	860	1	1	55107517	677	4.69	0.59	12	0.01	262.00	2089.00	1566	20230531	-21.58	1125	20230103	9.16	1566	-21.58	20230531	1125	9.16	20230103	1566	-21.58	20230531	1125	9.16	20230103	3.16	N	052900	500	275 억		1730674	N	N	0	N	00	N
130	20230905	160420	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1236	0	3	0.00	121373012	98185	48.04	1236	1245	1228	1606	866	1236	1236.17	3.19	0	-26333	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	681	4.72	0.59	12	0.18	262.00	2089.00	1655	20220902	-25.32	1125	20230103	9.87	1566	-21.07	20230531	1125	9.87	20230103	1566	-21.07	20230531	1125	9.87	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
131	20230905	150433	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1236	0	3	0.00	119633224	96777	47.35	1236	1245	1228	1606	866	1236	1236.17	3.19	0	-26138	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	681	4.72	0.59	12	0.18	262.00	2089.00	1655	20220902	-25.32	1125	20230103	9.87	1566	-21.07	20230531	1125	9.87	20230103	1566	-21.07	20230531	1125	9.87	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
132	20230905	140429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1240	4	2	0.32	104349230	84404	41.30	1236	1245	1228	1606	866	1236	1236.31	3.19	0	-21400	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	683	4.73	0.59	12	0.15	262.00	2089.00	1655	20220902	-25.08	1125	20230103	10.22	1566	-20.82	20230531	1125	10.22	20230103	1566	-20.82	20230531	1125	10.22	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
133	20230905	130412	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1237	1	2	0.08	86270848	69767	34.14	1236	1245	1228	1606	866	1236	1236.56	3.19	0	-17599	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	682	4.72	0.59	12	0.13	262.00	2089.00	1655	20220902	-25.26	1125	20230103	9.96	1566	-21.01	20230531	1125	9.96	20230103	1566	-21.01	20230531	1125	9.96	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
134	20230905	120420	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1237	1	2	0.08	80395711	65022	31.82	1236	1245	1228	1606	866	1236	1236.44	3.19	0	-15729	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	682	4.72	0.59	12	0.12	262.00	2089.00	1655	20220902	-25.26	1125	20230103	9.96	1566	-21.01	20230531	1125	9.96	20230103	1566	-21.01	20230531	1125	9.96	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
135	20230905	110424	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1235	-1	5	-0.08	58485782	47352	23.17	1236	1245	1228	1606	866	1236	1235.13	3.19	0	-6832	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	681	4.71	0.59	12	0.09	262.00	2089.00	1655	20220902	-25.38	1125	20230103	9.78	1566	-21.14	20230531	1125	9.78	20230103	1566	-21.14	20230531	1125	9.78	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
136	20230905	100419	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1232	-4	5	-0.32	49074457	39728	19.44	1236	1245	1228	1606	866	1236	1235.26	3.19	0	-4479	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	679	4.70	0.59	12	0.07	262.00	2089.00	1655	20220902	-25.56	1125	20230103	9.51	1566	-21.33	20230531	1125	9.51	20230103	1566	-21.33	20230531	1125	9.51	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
137	20230905	090415	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1239	3	2	0.24	6358662	5145	2.52	1236	1239	1233	1606	866	1236	1235.89	3.19	0	-118	1294	1264	1250	1220	1206	1258	1214	276	370	500	860	1	1	55107517	683	4.73	0.59	12	0.01	262.00	2089.00	1655	20220902	-25.14	1125	20230103	10.13	1566	-20.88	20230531	1125	10.13	20230103	1566	-20.88	20230531	1125	10.13	20230103	3.20	N	052900	500	275 억		1757006	N	N	0	N	00	N
138	20230904	160416	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1236	-41	5	-3.21	254216752	203364	26.65	1280	1280	1236	1660	894	1277	1250.06	3.31	0	-65262	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	681	4.72	0.59	12	0.37	262.00	2089.00	1655	20220902	-25.32	1125	20230103	9.87	1566	-21.07	20230531	1125	9.87	20230103	1566	-21.07	20230531	1125	9.87	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
139	20230904	150410	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1244	-33	5	-2.58	216634376	173085	22.68	1280	1280	1236	1660	894	1277	1251.61	3.31	0	-60389	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	686	4.75	0.60	12	0.31	262.00	2089.00	1655	20220902	-24.83	1125	20230103	10.58	1566	-20.56	20230531	1125	10.58	20230103	1566	-20.56	20230531	1125	10.58	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
140	20230904	140406	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1248	-29	5	-2.27	209987802	167756	21.98	1280	1280	1236	1660	894	1277	1251.75	3.31	0	-56503	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	688	4.76	0.60	12	0.30	262.00	2089.00	1655	20220902	-24.59	1125	20230103	10.93	1566	-20.31	20230531	1125	10.93	20230103	1566	-20.31	20230531	1125	10.93	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
141	20230904	130415	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1238	-39	5	-3.05	203603251	162647	21.32	1280	1280	1236	1660	894	1277	1251.81	3.31	0	-56163	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	682	4.73	0.59	12	0.30	262.00	2089.00	1655	20220902	-25.20	1125	20230103	10.04	1566	-20.95	20230531	1125	10.04	20230103	1566	-20.95	20230531	1125	10.04	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
142	20230904	120408	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1246	-31	5	-2.43	191936100	153261	20.08	1280	1280	1236	1660	894	1277	1252.35	3.31	0	-53598	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	687	4.76	0.60	12	0.28	262.00	2089.00	1655	20220902	-24.71	1125	20230103	10.76	1566	-20.43	20230531	1125	10.76	20230103	1566	-20.43	20230531	1125	10.76	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
143	20230904	110402	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1243	-34	5	-2.66	157732232	125736	16.48	1280	1280	1243	1660	894	1277	1254.47	3.31	0	-50289	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	685	4.74	0.60	12	0.23	262.00	2089.00	1655	20220902	-24.89	1125	20230103	10.49	1566	-20.63	20230531	1125	10.49	20230103	1566	-20.63	20230531	1125	10.49	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
144	20230904	100404	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1255	-22	5	-1.72	119455419	95088	12.46	1280	1280	1245	1660	894	1277	1256.26	3.31	0	-43034	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	692	4.79	0.60	12	0.17	262.00	2089.00	1655	20220902	-24.17	1125	20230103	11.56	1566	-19.86	20230531	1125	11.56	20230103	1566	-19.86	20230531	1125	11.56	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
145	20230904	090412	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1267	-10	5	-0.78	7594817	5954	0.78	1280	1280	1267	1660	894	1277	1275.58	3.31	0	-2691	1392	1334	1272	1214	1152	1363	1243	276	383	500	890	1	1	55107517	698	4.84	0.61	12	0.01	262.00	2089.00	1655	20220902	-23.44	1125	20230103	12.62	1566	-19.09	20230531	1125	12.62	20230103	1566	-19.09	20230531	1125	12.62	20230103	3.18	N	052900	500	275 억		1821972	N	N	0	N	00	N
146	20230901	160404	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1277	62	2	5.10	969404298	762840	457.49	1215	1330	1210	1579	851	1215	1270.77	3.11	0	99576	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	704	4.87	0.61	12	1.38	262.00	2089.00	1655	20220902	-22.84	1125	20230103	13.51	1566	-18.45	20230531	1125	13.51	20230103	1655	-22.84	20220902	1125	13.51	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N
147	20230901	150412	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1275	60	2	4.94	958031662	753916	452.14	1215	1330	1210	1579	851	1215	1270.74	3.11	0	99281	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	703	4.87	0.61	12	1.37	262.00	2089.00	1655	20220902	-22.96	1125	20230103	13.33	1566	-18.58	20230531	1125	13.33	20230103	1655	-22.96	20220902	1125	13.33	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N
148	20230901	140409	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1272	57	2	4.69	884416785	695889	417.34	1215	1330	1210	1579	851	1215	1270.92	3.11	0	76683	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	701	4.85	0.61	12	1.26	262.00	2089.00	1655	20220902	-23.14	1125	20230103	13.07	1566	-18.77	20230531	1125	13.07	20230103	1655	-23.14	20220902	1125	13.07	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N
149	20230901	130402	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1282	67	2	5.51	726835912	572335	343.24	1215	1330	1210	1579	851	1215	1269.95	3.11	0	42915	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	706	4.89	0.61	12	1.04	262.00	2089.00	1655	20220902	-22.54	1125	20230103	13.96	1566	-18.14	20230531	1125	13.96	20230103	1655	-22.54	20220902	1125	13.96	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N
150	20230901	120404	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1279	64	2	5.27	377345751	302443	181.38	1215	1284	1210	1579	851	1215	1247.66	3.11	0	46915	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	705	4.88	0.61	12	0.55	262.00	2089.00	1655	20220902	-22.72	1125	20230103	13.69	1566	-18.33	20230531	1125	13.69	20230103	1655	-22.72	20220902	1125	13.69	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N
151	20230901	110405	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1270	55	2	4.53	287125223	231580	138.88	1215	1284	1210	1579	851	1215	1239.85	3.11	0	44777	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	700	4.85	0.61	12	0.42	262.00	2089.00	1655	20220902	-23.26	1125	20230103	12.89	1566	-18.90	20230531	1125	12.89	20230103	1655	-23.26	20220902	1125	12.89	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N
152	20230901	100403	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1241	26	2	2.14	144659568	118559	71.10	1215	1241	1210	1579	851	1215	1220.15	3.11	0	34141	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	684	4.74	0.59	12	0.22	262.00	2089.00	1655	20220902	-25.02	1125	20230103	10.31	1566	-20.75	20230531	1125	10.31	20230103	1655	-25.02	20220902	1125	10.31	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N
153	20230901	090359	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	7	2	0.58	30243535	24863	14.91	1215	1223	1213	1579	851	1215	1216.41	3.11	0	-5092	1257	1236	1224	1203	1191	1230	1197	276	364	500	850	1	1	55107517	673	4.66	0.58	12	0.05	262.00	2089.00	1655	20220902	-26.16	1125	20230103	8.62	1566	-21.97	20230531	1125	8.62	20230103	1655	-26.16	20220902	1125	8.62	20230103	3.15	N	052900	500	275 억		1716582	N	N	0	N	00	N