KissMeData/238490/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	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	110	2	1.82	64244980	10658	80.55	6000	6150	5960	7850	4230	6040	6027.77	1.24	0	805	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	696	-8.05	1.07	12	0.09	-764.00	5764.00	9780	20230531	-37.12	5540	20221027	11.01	9780	-37.12	20230531	5740	7.14	20230316	9780	-37.12	20230531	5540	11.01	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
3	20230927	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	60	2	0.99	61256630	10171	76.87	6000	6100	5960	7850	4230	6040	6022.68	1.24	0	785	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	690	-7.98	1.06	12	0.09	-764.00	5764.00	9780	20230531	-37.63	5540	20221027	10.11	9780	-37.63	20230531	5740	6.27	20230316	9780	-37.63	20230531	5540	10.11	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
4	20230927	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	30	2	0.50	53309820	8863	66.98	6000	6070	5960	7850	4230	6040	6014.87	1.24	0	235	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	687	-7.95	1.05	12	0.08	-764.00	5764.00	9780	20230531	-37.93	5540	20221027	9.57	9780	-37.93	20230531	5740	5.75	20230316	9780	-37.93	20230531	5540	9.57	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
5	20230927	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	10	2	0.17	45438430	7560	57.13	6000	6050	5960	7850	4230	6040	6010.37	1.24	0	116	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	684	-7.92	1.05	12	0.07	-764.00	5764.00	9780	20230531	-38.14	5540	20221027	9.21	9780	-38.14	20230531	5740	5.40	20230316	9780	-38.14	20230531	5540	9.21	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
6	20230927	120959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-40	5	-0.66	36136630	6017	45.47	6000	6040	5960	7850	4230	6040	6005.76	1.24	0	-90	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	679	-7.85	1.04	12	0.05	-764.00	5764.00	9780	20230531	-38.65	5540	20221027	8.30	9780	-38.65	20230531	5740	4.53	20230316	9780	-38.65	20230531	5540	8.30	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
7	20230927	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-30	5	-0.50	27094570	4510	34.08	6000	6040	5960	7850	4230	6040	6007.67	1.24	0	-90	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	680	-7.87	1.04	12	0.04	-764.00	5764.00	9780	20230531	-38.55	5540	20221027	8.48	9780	-38.55	20230531	5740	4.70	20230316	9780	-38.55	20230531	5540	8.48	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
8	20230927	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	0	3	0.00	19299040	3216	24.30	6000	6040	5960	7850	4230	6040	6000.95	1.24	0	-352	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	683	-7.91	1.05	12	0.03	-764.00	5764.00	9780	20230531	-38.24	5540	20221027	9.03	9780	-38.24	20230531	5740	5.23	20230316	9780	-38.24	20230531	5540	9.03	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
9	20230927	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5960	-80	5	-1.32	5176520	865	6.54	6000	6000	5960	7850	4230	6040	5984.42	1.24	0	-380	6133	6086	6043	5996	5953	6065	5975	57	1810	500	3740	10	1	11312236	674	-7.80	1.03	12	0.01	-764.00	5764.00	9780	20230531	-39.06	5540	20221027	7.58	9780	-39.06	20230531	5740	3.83	20230316	9780	-39.06	20230531	5540	7.58	20221027	1.64	N	238490	500	56 억		140592	N	N	0	N	00	N
10	20230926	161000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-10	5	-0.17	78811060	13082	56.49	6050	6090	6000	7860	4240	6050	6024.37	1.27	0	-2993	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	683	-7.91	1.05	12	0.12	-764.00	5764.00	9780	20230531	-38.24	5540	20221027	9.03	9780	-38.24	20230531	5740	5.23	20230316	9780	-38.24	20230531	5540	9.03	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
11	20230926	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6030	-20	5	-0.33	68661140	11401	49.23	6050	6090	6000	7860	4240	6050	6022.38	1.27	0	-2981	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	682	-7.89	1.05	12	0.10	-764.00	5764.00	9780	20230531	-38.34	5540	20221027	8.84	9780	-38.34	20230531	5740	5.05	20230316	9780	-38.34	20230531	5540	8.84	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
12	20230926	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-40	5	-0.66	62490390	10376	44.80	6050	6090	6000	7860	4240	6050	6022.59	1.27	0	-2678	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	680	-7.87	1.04	12	0.09	-764.00	5764.00	9780	20230531	-38.55	5540	20221027	8.48	9780	-38.55	20230531	5740	4.70	20230316	9780	-38.55	20230531	5540	8.48	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
13	20230926	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-40	5	-0.66	57617080	9567	41.31	6050	6090	6000	7860	4240	6050	6022.48	1.27	0	-2493	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	680	-7.87	1.04	12	0.08	-764.00	5764.00	9780	20230531	-38.55	5540	20221027	8.48	9780	-38.55	20230531	5740	4.70	20230316	9780	-38.55	20230531	5540	8.48	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
14	20230926	121003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-40	5	-0.66	41962430	6963	30.07	6050	6090	6000	7860	4240	6050	6026.49	1.27	0	-2174	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	680	-7.87	1.04	12	0.06	-764.00	5764.00	9780	20230531	-38.55	5540	20221027	8.48	9780	-38.55	20230531	5740	4.70	20230316	9780	-38.55	20230531	5540	8.48	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
15	20230926	110957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	-40	5	-0.66	34168970	5668	24.47	6050	6090	6000	7860	4240	6050	6028.40	1.27	0	-1992	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	680	-7.87	1.04	12	0.05	-764.00	5764.00	9780	20230531	-38.55	5540	20221027	8.48	9780	-38.55	20230531	5740	4.70	20230316	9780	-38.55	20230531	5540	8.48	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
16	20230926	100958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6000	-50	5	-0.83	28672880	4755	20.53	6050	6090	6000	7860	4240	6050	6030.05	1.27	0	-2511	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	679	-7.85	1.04	12	0.04	-764.00	5764.00	9780	20230531	-38.65	5540	20221027	8.30	9780	-38.65	20230531	5740	4.53	20230316	9780	-38.65	20230531	5540	8.30	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
17	20230926	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	20	2	0.33	5943360	982	4.24	6050	6090	6050	7860	4240	6050	6052.30	1.27	0	-779	6403	6226	6113	5936	5823	6170	5880	57	1810	500	3750	10	1	11312236	687	-7.95	1.05	12	0.01	-764.00	5764.00	9780	20230531	-37.93	5540	20221027	9.57	9780	-37.93	20230531	5740	5.75	20230316	9780	-37.93	20230531	5540	9.57	20221027	1.64	N	238490	500	56 억		143585	N	N	0	N	00	N
18	20230925	160959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-160	5	-2.58	140625030	23065	95.42	6210	6290	6000	8070	4350	6210	6096.92	1.30	0	-3771	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	684	-7.92	1.05	12	0.20	-764.00	5764.00	9780	20230531	-38.14	5540	20221027	9.21	9780	-38.14	20230531	5740	5.40	20230316	9780	-38.14	20230531	5540	9.21	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
19	20230925	151002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6040	-170	5	-2.74	120181910	19671	81.38	6210	6290	6010	8070	4350	6210	6109.60	1.30	0	-3777	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	683	-7.91	1.05	12	0.17	-764.00	5764.00	9780	20230531	-38.24	5540	20221027	9.03	9780	-38.24	20230531	5740	5.23	20230316	9780	-38.24	20230531	5540	9.03	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
20	20230925	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6050	-160	5	-2.58	101832240	16631	68.81	6210	6290	6050	8070	4350	6210	6123.04	1.30	0	-3970	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	684	-7.92	1.05	12	0.15	-764.00	5764.00	9780	20230531	-38.14	5540	20221027	9.21	9780	-38.14	20230531	5740	5.40	20230316	9780	-38.14	20230531	5540	9.21	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
21	20230925	130951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-120	5	-1.93	94217480	15375	63.61	6210	6290	6050	8070	4350	6210	6127.97	1.30	0	-3647	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	689	-7.97	1.06	12	0.14	-764.00	5764.00	9780	20230531	-37.73	5540	20221027	9.93	9780	-37.73	20230531	5740	6.10	20230316	9780	-37.73	20230531	5540	9.93	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
22	20230925	120956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-120	5	-1.93	86166950	14051	58.13	6210	6290	6050	8070	4350	6210	6132.44	1.30	0	-3500	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	689	-7.97	1.06	12	0.12	-764.00	5764.00	9780	20230531	-37.73	5540	20221027	9.93	9780	-37.73	20230531	5740	6.10	20230316	9780	-37.73	20230531	5540	9.93	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
23	20230925	110951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6090	-120	5	-1.93	74743970	12169	50.35	6210	6290	6060	8070	4350	6210	6142.16	1.30	0	-3118	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	689	-7.97	1.06	12	0.11	-764.00	5764.00	9780	20230531	-37.73	5540	20221027	9.93	9780	-37.73	20230531	5740	6.10	20230316	9780	-37.73	20230531	5540	9.93	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
24	20230925	100955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-60	5	-0.97	49403220	8019	33.18	6210	6290	6120	8070	4350	6210	6160.77	1.30	0	-2191	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	696	-8.05	1.07	12	0.07	-764.00	5764.00	9780	20230531	-37.12	5540	20221027	11.01	9780	-37.12	20230531	5740	7.14	20230316	9780	-37.12	20230531	5540	11.01	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
25	20230925	090951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-10	5	-0.16	1383810	223	0.92	6210	6210	6140	8070	4350	6210	6205.43	1.30	0	-39	6363	6286	6213	6136	6063	6325	6175	57	1860	500	3850	10	1	11312236	701	-8.12	1.08	12	0.00	-764.00	5764.00	9780	20230531	-36.61	5540	20221027	11.91	9780	-36.61	20230531	5740	8.01	20230316	9780	-36.61	20230531	5540	11.91	20221027	1.63	N	238490	500	56 억		147347	N	N	0	N	00	N
26	20230922	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-90	5	-1.43	149452400	24153	109.50	6150	6290	6140	8190	4410	6300	6187.63	1.31	0	-1608	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	702	-8.13	1.08	12	0.21	-764.00	5764.00	9780	20230531	-36.50	5540	20221027	12.09	9780	-36.50	20230531	5740	8.19	20230316	9780	-36.50	20230531	5540	12.09	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
27	20230922	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-100	5	-1.59	143260170	23154	104.97	6150	6290	6140	8190	4410	6300	6187.28	1.31	0	-1596	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	701	-8.12	1.08	12	0.20	-764.00	5764.00	9780	20230531	-36.61	5540	20221027	11.91	9780	-36.61	20230531	5740	8.01	20230316	9780	-36.61	20230531	5540	11.91	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
28	20230922	141019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-120	5	-1.90	131402520	21240	96.30	6150	6290	6140	8190	4410	6300	6186.56	1.31	0	-396	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	699	-8.09	1.07	12	0.19	-764.00	5764.00	9780	20230531	-36.81	5540	20221027	11.55	9780	-36.81	20230531	5740	7.67	20230316	9780	-36.81	20230531	5540	11.55	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
29	20230922	130919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-50	5	-0.79	124290430	20091	91.09	6150	6290	6140	8190	4410	6300	6186.37	1.31	0	53	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	707	-8.18	1.08	12	0.18	-764.00	5764.00	9780	20230531	-36.09	5540	20221027	12.82	9780	-36.09	20230531	5740	8.89	20230316	9780	-36.09	20230531	5540	12.82	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
30	20230922	120917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-90	5	-1.43	71331870	11506	52.16	6150	6290	6150	8190	4410	6300	6199.54	1.31	0	-568	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	702	-8.13	1.08	12	0.10	-764.00	5764.00	9780	20230531	-36.50	5540	20221027	12.09	9780	-36.50	20230531	5740	8.19	20230316	9780	-36.50	20230531	5540	12.09	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
31	20230922	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-20	5	-0.32	65754120	10611	48.11	6150	6290	6150	8190	4410	6300	6196.79	1.31	0	-388	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	710	-8.22	1.09	12	0.09	-764.00	5764.00	9780	20230531	-35.79	5540	20221027	13.36	9780	-35.79	20230531	5740	9.41	20230316	9780	-35.79	20230531	5540	13.36	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
32	20230922	100912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-90	5	-1.43	50340560	8126	36.84	6150	6290	6150	8190	4410	6300	6195.00	1.31	0	-460	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	702	-8.13	1.08	12	0.07	-764.00	5764.00	9780	20230531	-36.50	5540	20221027	12.09	9780	-36.50	20230531	5740	8.19	20230316	9780	-36.50	20230531	5540	12.09	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
33	20230922	090908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-100	5	-1.59	18726610	3039	13.78	6150	6250	6150	8190	4410	6300	6162.10	1.31	0	-280	6446	6372	6296	6222	6146	6410	6260	57	1890	500	3900	10	1	11312236	701	-8.12	1.08	12	0.03	-764.00	5764.00	9780	20230531	-36.61	5540	20221027	11.91	9780	-36.61	20230531	5740	8.01	20230316	9780	-36.61	20230531	5540	11.91	20221027	1.63	N	238490	500	56 억		148401	N	N	0	N	00	N
34	20230921	160912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-70	5	-1.10	136921900	21787	165.14	6250	6370	6220	8280	4460	6370	6284.57	1.40	0	-10104	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	713	-8.25	1.09	12	0.19	-764.00	5764.00	9780	20230531	-35.58	5540	20221027	13.72	9780	-35.58	20230531	5740	9.76	20230316	9780	-35.58	20230531	5540	13.72	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
35	20230921	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6250	-120	5	-1.88	132512920	21085	159.82	6250	6370	6220	8280	4460	6370	6284.70	1.40	0	-9892	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	707	-8.18	1.08	12	0.19	-764.00	5764.00	9780	20230531	-36.09	5540	20221027	12.82	9780	-36.09	20230531	5740	8.89	20230316	9780	-36.09	20230531	5540	12.82	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
36	20230921	140907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-130	5	-2.04	122428730	19469	147.57	6250	6370	6220	8280	4460	6370	6288.39	1.40	0	-9077	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	706	-8.17	1.08	12	0.17	-764.00	5764.00	9780	20230531	-36.20	5540	20221027	12.64	9780	-36.20	20230531	5740	8.71	20230316	9780	-36.20	20230531	5540	12.64	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
37	20230921	130903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-130	5	-2.04	111993080	17793	134.87	6250	6370	6220	8280	4460	6370	6294.22	1.40	0	-8500	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	706	-8.17	1.08	12	0.16	-764.00	5764.00	9780	20230531	-36.20	5540	20221027	12.64	9780	-36.20	20230531	5740	8.71	20230316	9780	-36.20	20230531	5540	12.64	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
38	20230921	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-60	5	-0.94	71601640	11339	85.95	6250	6370	6250	8280	4460	6370	6314.63	1.40	0	-4664	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	714	-8.26	1.09	12	0.10	-764.00	5764.00	9780	20230531	-35.48	5540	20221027	13.90	9780	-35.48	20230531	5740	9.93	20230316	9780	-35.48	20230531	5540	13.90	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
39	20230921	110915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-50	5	-0.78	47898860	7579	57.45	6250	6370	6250	8280	4460	6370	6319.94	1.40	0	-2036	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	715	-8.27	1.10	12	0.07	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
40	20230921	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-30	5	-0.47	29316530	4637	35.15	6250	6370	6250	8280	4460	6370	6322.31	1.40	0	-1228	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	717	-8.30	1.10	12	0.04	-764.00	5764.00	9780	20230531	-35.17	5540	20221027	14.44	9780	-35.17	20230531	5740	10.45	20230316	9780	-35.17	20230531	5540	14.44	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
41	20230921	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	-40	5	-0.63	11947980	1897	14.38	6250	6370	6250	8280	4460	6370	6298.36	1.40	0	-633	6490	6430	6370	6310	6250	6430	6310	57	1910	500	3940	10	1	11312236	716	-8.29	1.10	12	0.02	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.62	N	238490	500	56 억		158488	N	N	0	N	00	N
42	20230920	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	0	3	0.00	83823920	13180	139.44	6370	6430	6310	8280	4460	6370	6359.75	1.45	0	-6008	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	721	-8.34	1.11	12	0.12	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
43	20230920	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-20	5	-0.31	77544000	12194	129.01	6370	6430	6310	8280	4460	6370	6359.19	1.45	0	-6003	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	718	-8.31	1.10	12	0.11	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
44	20230920	140856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-20	5	-0.31	71055380	11171	118.19	6370	6430	6310	8280	4460	6370	6360.70	1.45	0	-5918	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	718	-8.31	1.10	12	0.10	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
45	20230920	130852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-50	5	-0.78	63766360	10019	106.00	6370	6430	6320	8280	4460	6370	6364.54	1.45	0	-5519	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	715	-8.27	1.10	12	0.09	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
46	20230920	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6330	-40	5	-0.63	56298160	8844	93.57	6370	6430	6330	8280	4460	6370	6365.69	1.45	0	-5005	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	716	-8.29	1.10	12	0.08	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
47	20230920	110859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-10	5	-0.16	40488350	6354	67.22	6370	6430	6350	8280	4460	6370	6372.10	1.45	0	-3202	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	719	-8.32	1.10	12	0.06	-764.00	5764.00	9780	20230531	-34.97	5540	20221027	14.80	9780	-34.97	20230531	5740	10.80	20230316	9780	-34.97	20230531	5540	14.80	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
48	20230920	100839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-20	5	-0.31	32206270	5052	53.45	6370	6430	6350	8280	4460	6370	6374.95	1.45	0	-2547	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	718	-8.31	1.10	12	0.04	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
49	20230920	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	40	2	0.63	8234340	1291	13.66	6370	6430	6350	8280	4460	6370	6378.26	1.45	0	-415	6503	6436	6393	6326	6283	6415	6305	57	1910	500	3940	10	1	11312236	725	-8.39	1.11	12	0.01	-764.00	5764.00	9780	20230531	-34.46	5540	20221027	15.70	9780	-34.46	20230531	5740	11.67	20230316	9780	-34.46	20230531	5540	15.70	20221027	1.60	N	238490	500	56 억		164332	N	N	0	N	00	N
50	20230919	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-30	5	-0.47	60252970	9452	31.99	6400	6460	6350	8320	4480	6400	6374.63	1.47	0	-2435	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	721	-8.34	1.11	12	0.08	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
51	20230919	150849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-10	5	-0.16	57800440	9067	30.69	6400	6460	6350	8320	4480	6400	6374.81	1.47	0	-2419	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	723	-8.36	1.11	12	0.08	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
52	20230919	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	0	3	0.00	53133300	8334	28.21	6400	6460	6350	8320	4480	6400	6375.49	1.47	0	-2275	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	724	-8.38	1.11	12	0.07	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
53	20230919	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-30	5	-0.47	41053770	6440	21.80	6400	6460	6360	8320	4480	6400	6374.81	1.47	0	-1406	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	721	-8.34	1.11	12	0.06	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
54	20230919	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	0	3	0.00	31754710	4980	16.86	6400	6460	6360	8320	4480	6400	6376.45	1.47	0	-600	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	724	-8.38	1.11	12	0.04	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
55	20230919	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-30	5	-0.47	26942080	4227	14.31	6400	6450	6360	8320	4480	6400	6373.81	1.47	0	-383	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	721	-8.34	1.11	12	0.04	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
56	20230919	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-20	5	-0.31	21281390	3337	11.30	6400	6450	6360	8320	4480	6400	6377.40	1.47	0	-361	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	722	-8.35	1.11	12	0.03	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
57	20230919	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-10	5	-0.16	3358780	525	1.78	6400	6450	6360	8320	4480	6400	6397.68	1.47	0	31	6713	6556	6453	6296	6193	6505	6245	57	1920	500	3960	10	1	11312236	723	-8.36	1.11	12	0.00	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.61	N	238490	500	56 억		166767	N	N	0	N	00	N
58	20230918	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-210	5	-3.18	188815820	29366	103.45	6610	6610	6350	8590	4630	6610	6428.83	1.53	0	-8408	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	724	-8.38	1.11	12	0.26	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
59	20230918	150845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-230	5	-3.48	174645920	27151	95.65	6610	6610	6350	8590	4630	6610	6431.39	1.53	0	-8227	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	722	-8.35	1.11	12	0.24	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
60	20230918	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-190	5	-2.87	156260910	24273	85.51	6610	6610	6350	8590	4630	6610	6436.56	1.53	0	-7918	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	726	-8.40	1.11	12	0.21	-764.00	5764.00	9780	20230531	-34.36	5540	20221027	15.88	9780	-34.36	20230531	5740	11.85	20230316	9780	-34.36	20230531	5540	15.88	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
61	20230918	130842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-190	5	-2.87	89293620	13795	48.60	6610	6610	6420	8590	4630	6610	6471.37	1.53	0	-6582	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	726	-8.40	1.11	12	0.12	-764.00	5764.00	9780	20230531	-34.36	5540	20221027	15.88	9780	-34.36	20230531	5740	11.85	20230316	9780	-34.36	20230531	5540	15.88	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
62	20230918	120850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-170	5	-2.57	76334670	11780	41.50	6610	6610	6430	8590	4630	6610	6478.32	1.53	0	-6225	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	729	-8.43	1.12	12	0.10	-764.00	5764.00	9780	20230531	-34.15	5540	20221027	16.25	9780	-34.15	20230531	5740	12.20	20230316	9780	-34.15	20230531	5540	16.25	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
63	20230918	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-170	5	-2.57	72129990	11127	39.20	6610	6610	6430	8590	4630	6610	6480.66	1.53	0	-5992	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	729	-8.43	1.12	12	0.10	-764.00	5764.00	9780	20230531	-34.15	5540	20221027	16.25	9780	-34.15	20230531	5740	12.20	20230316	9780	-34.15	20230531	5540	16.25	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
64	20230918	100831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-140	5	-2.12	37833060	5808	20.46	6610	6610	6450	8590	4630	6610	6511.38	1.53	0	-3234	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	732	-8.47	1.12	12	0.05	-764.00	5764.00	9780	20230531	-33.84	5540	20221027	16.79	9780	-33.84	20230531	5740	12.72	20230316	9780	-33.84	20230531	5540	16.79	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
65	20230918	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	-70	5	-1.06	8670140	1317	4.64	6610	6610	6530	8590	4630	6610	6579.76	1.53	0	-292	6750	6680	6600	6530	6450	6640	6490	57	1980	500	4090	10	1	11312236	740	-8.56	1.13	12	0.01	-764.00	5764.00	9780	20230531	-33.13	5540	20221027	18.05	9780	-33.13	20230531	5740	13.94	20230316	9780	-33.13	20230531	5540	18.05	20221027	1.57	N	238490	500	56 억		173281	N	N	0	N	00	N
66	20230915	160844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	0	3	0.00	186222790	28275	11.75	6640	6670	6520	8590	4630	6610	6586.08	1.49	0	4505	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	748	-8.65	1.15	12	0.25	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
67	20230915	150839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-20	5	-0.30	175446310	26644	11.07	6640	6670	6520	8590	4630	6610	6584.83	1.49	0	4388	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	745	-8.63	1.14	12	0.24	-764.00	5764.00	9780	20230531	-32.62	5540	20221027	18.95	9780	-32.62	20230531	5740	14.81	20230316	9780	-32.62	20230531	5540	18.95	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
68	20230915	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-50	5	-0.76	171116290	25986	10.80	6640	6670	6520	8590	4630	6610	6584.94	1.49	0	4388	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	742	-8.59	1.14	12	0.23	-764.00	5764.00	9780	20230531	-32.92	5540	20221027	18.41	9780	-32.92	20230531	5740	14.29	20230316	9780	-32.92	20230531	5540	18.41	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
69	20230915	130836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-20	5	-0.30	151845150	23054	9.58	6640	6670	6520	8590	4630	6610	6586.50	1.49	0	3739	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	745	-8.63	1.14	12	0.20	-764.00	5764.00	9780	20230531	-32.62	5540	20221027	18.95	9780	-32.62	20230531	5740	14.81	20230316	9780	-32.62	20230531	5540	18.95	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
70	20230915	120840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-20	5	-0.30	146205390	22198	9.23	6640	6670	6520	8590	4630	6610	6586.42	1.49	0	3890	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	745	-8.63	1.14	12	0.20	-764.00	5764.00	9780	20230531	-32.62	5540	20221027	18.95	9780	-32.62	20230531	5740	14.81	20230316	9780	-32.62	20230531	5540	18.95	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
71	20230915	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-50	5	-0.76	127530100	19349	8.04	6640	6670	6520	8590	4630	6610	6591.04	1.49	0	3026	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	742	-8.59	1.14	12	0.17	-764.00	5764.00	9780	20230531	-32.92	5540	20221027	18.41	9780	-32.92	20230531	5740	14.29	20230316	9780	-32.92	20230531	5540	18.41	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
72	20230915	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-20	5	-0.30	94775630	14345	5.96	6640	6670	6550	8590	4630	6610	6606.88	1.49	0	1678	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	745	-8.63	1.14	12	0.13	-764.00	5764.00	9780	20230531	-32.62	5540	20221027	18.95	9780	-32.62	20230531	5740	14.81	20230316	9780	-32.62	20230531	5540	18.95	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
73	20230915	090835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	0	3	0.00	49862520	7550	3.14	6640	6650	6550	8590	4630	6610	6604.31	1.49	0	1924	7563	7086	6693	6216	5823	7325	6455	57	1980	500	4090	10	1	11312236	748	-8.65	1.15	12	0.07	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.66	N	238490	500	56 억		168724	N	N	0	N	00	N
74	20230914	160845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	310	2	4.92	1630641510	240265	1304.87	6330	7170	6300	8190	4410	6300	6786.85	1.60	0	-12345	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	748	-8.65	1.15	12	2.12	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
75	20230914	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	280	2	4.44	1594958880	234860	1275.51	6330	7170	6300	8190	4410	6300	6791.10	1.60	0	-13043	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	744	-8.61	1.14	12	2.08	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
76	20230914	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	210	2	3.33	1559294030	229411	1245.92	6330	7170	6300	8190	4410	6300	6796.95	1.60	0	-14042	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	736	-8.52	1.13	12	2.03	-764.00	5764.00	9780	20230531	-33.44	5540	20221027	17.51	9780	-33.44	20230531	5740	13.41	20230316	9780	-33.44	20230531	5540	17.51	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
77	20230914	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	270	2	4.29	1509196550	221728	1204.19	6330	7170	6300	8190	4410	6300	6806.52	1.60	0	-15437	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	743	-8.60	1.14	12	1.96	-764.00	5764.00	9780	20230531	-32.82	5540	20221027	18.59	9780	-32.82	20230531	5740	14.46	20230316	9780	-32.82	20230531	5540	18.59	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
78	20230914	120830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	230	2	3.65	1490848910	218927	1188.98	6330	7170	6300	8190	4410	6300	6809.80	1.60	0	-16578	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	739	-8.55	1.13	12	1.94	-764.00	5764.00	9780	20230531	-33.23	5540	20221027	17.87	9780	-33.23	20230531	5740	13.76	20230316	9780	-33.23	20230531	5540	17.87	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
79	20230914	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	270	2	4.29	1434653370	210306	1142.16	6330	7170	6300	8190	4410	6300	6821.74	1.60	0	-22482	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	743	-8.60	1.14	12	1.86	-764.00	5764.00	9780	20230531	-32.82	5540	20221027	18.59	9780	-32.82	20230531	5740	14.46	20230316	9780	-32.82	20230531	5540	18.59	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
80	20230914	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	310	2	4.92	1334398630	195091	1059.53	6330	7170	6300	8190	4410	6300	6839.88	1.60	0	-26135	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	748	-8.65	1.15	12	1.72	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
81	20230914	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	50	2	0.79	10184480	1610	8.74	6330	6350	6300	8190	4410	6300	6325.76	1.60	0	-228	6466	6382	6326	6242	6186	6355	6215	57	1890	500	3900	10	1	11312236	718	-8.31	1.10	12	0.01	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	1.66	N	238490	500	56 억		180582	N	N	0	N	00	N
82	20230913	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-110	5	-1.72	114339850	18083	128.70	6360	6410	6270	8330	4490	6410	6323.06	1.63	0	-4471	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	713	-8.25	1.09	12	0.16	-764.00	5764.00	9780	20230531	-35.58	5540	20221027	13.72	9780	-35.58	20230531	5740	9.76	20230316	9780	-35.58	20230531	5540	13.72	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
83	20230913	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-110	5	-1.72	113048000	17878	127.25	6360	6410	6270	8330	4490	6410	6323.30	1.63	0	-4474	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	713	-8.25	1.09	12	0.16	-764.00	5764.00	9780	20230531	-35.58	5540	20221027	13.72	9780	-35.58	20230531	5740	9.76	20230316	9780	-35.58	20230531	5540	13.72	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
84	20230913	140835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-110	5	-1.72	105015300	16603	118.17	6360	6410	6270	8330	4490	6410	6325.08	1.63	0	-4485	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	713	-8.25	1.09	12	0.15	-764.00	5764.00	9780	20230531	-35.58	5540	20221027	13.72	9780	-35.58	20230531	5740	9.76	20230316	9780	-35.58	20230531	5540	13.72	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
85	20230913	130811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-130	5	-2.03	97545490	15415	109.72	6360	6410	6270	8330	4490	6410	6327.96	1.63	0	-4500	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	710	-8.22	1.09	12	0.14	-764.00	5764.00	9780	20230531	-35.79	5540	20221027	13.36	9780	-35.79	20230531	5740	9.41	20230316	9780	-35.79	20230531	5540	13.36	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
86	20230913	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-100	5	-1.56	67741920	10683	76.04	6360	6410	6310	8330	4490	6410	6341.10	1.63	0	-3780	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	714	-8.26	1.09	12	0.09	-764.00	5764.00	9780	20230531	-35.48	5540	20221027	13.90	9780	-35.48	20230531	5740	9.93	20230316	9780	-35.48	20230531	5540	13.90	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
87	20230913	110831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	-90	5	-1.40	55321480	8718	62.05	6360	6410	6310	8330	4490	6410	6345.66	1.63	0	-3639	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	715	-8.27	1.10	12	0.08	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
88	20230913	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-70	5	-1.09	33962380	5337	37.99	6360	6410	6320	8330	4490	6410	6363.57	1.63	0	-1152	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	717	-8.30	1.10	12	0.05	-764.00	5764.00	9780	20230531	-35.17	5540	20221027	14.44	9780	-35.17	20230531	5740	10.45	20230316	9780	-35.17	20230531	5540	14.44	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
89	20230913	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	0	3	0.00	2372490	372	2.65	6360	6410	6360	8330	4490	6410	6377.66	1.63	0	-15	6563	6486	6423	6346	6283	6455	6315	57	1920	500	3970	10	1	11312236	725	-8.39	1.11	12	0.00	-764.00	5764.00	9780	20230531	-34.46	5540	20221027	15.70	9780	-34.46	20230531	5740	11.67	20230316	9780	-34.46	20230531	5540	15.70	20221027	1.67	N	238490	500	56 억		184708	N	N	0	N	00	N
90	20230912	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-30	5	-0.47	88070380	13750	112.16	6440	6500	6360	8370	4510	6440	6405.12	1.64	0	-731	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	725	-8.39	1.11	12	0.12	-764.00	5764.00	9780	20230531	-34.46	5540	20221027	15.70	9780	-34.46	20230531	5740	11.67	20230316	9780	-34.46	20230531	5540	15.70	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
91	20230912	150820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-30	5	-0.47	82852700	12936	105.52	6440	6500	6360	8370	4510	6440	6404.82	1.64	0	-658	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	725	-8.39	1.11	12	0.11	-764.00	5764.00	9780	20230531	-34.46	5540	20221027	15.70	9780	-34.46	20230531	5740	11.67	20230316	9780	-34.46	20230531	5540	15.70	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
92	20230912	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	-60	5	-0.93	72932480	11382	92.85	6440	6500	6360	8370	4510	6440	6407.70	1.64	0	-196	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	722	-8.35	1.11	12	0.10	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
93	20230912	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-70	5	-1.09	66536280	10378	84.66	6440	6500	6360	8370	4510	6440	6411.28	1.64	0	-244	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	721	-8.34	1.11	12	0.09	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
94	20230912	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-30	5	-0.47	61392540	9573	78.09	6440	6500	6360	8370	4510	6440	6413.09	1.64	0	77	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	725	-8.39	1.11	12	0.08	-764.00	5764.00	9780	20230531	-34.46	5540	20221027	15.70	9780	-34.46	20230531	5740	11.67	20230316	9780	-34.46	20230531	5540	15.70	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
95	20230912	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-40	5	-0.62	52534730	8192	66.82	6440	6500	6360	8370	4510	6440	6412.93	1.64	0	766	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	724	-8.38	1.11	12	0.07	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
96	20230912	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	20	2	0.31	19825490	3078	25.11	6440	6500	6410	8370	4510	6440	6441.03	1.64	0	-26	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	731	-8.46	1.12	12	0.03	-764.00	5764.00	9780	20230531	-33.95	5540	20221027	16.61	9780	-33.95	20230531	5740	12.54	20230316	9780	-33.95	20230531	5540	16.61	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
97	20230912	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	10	2	0.16	3100660	481	3.92	6440	6500	6440	8370	4510	6440	6446.28	1.64	0	-84	6560	6500	6440	6380	6320	6470	6350	57	1930	500	3990	10	1	11312236	730	-8.44	1.12	12	0.00	-764.00	5764.00	9780	20230531	-34.05	5540	20221027	16.43	9780	-34.05	20230531	5740	12.37	20230316	9780	-34.05	20230531	5540	16.43	20221027	1.71	N	238490	500	56 억		185439	N	N	0	N	00	N
98	20230911	160805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6440	-100	5	-1.53	79031070	12259	46.24	6500	6500	6380	8500	4580	6540	6446.79	1.66	0	-3665	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	729	-8.43	1.12	12	0.11	-764.00	5764.00	9780	20230531	-34.15	5540	20221027	16.25	9780	-34.15	20230531	5740	12.20	20230316	9780	-34.15	20230531	5540	16.25	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
99	20230911	150811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-120	5	-1.83	72048210	11174	42.15	6500	6500	6380	8500	4580	6540	6447.84	1.66	0	-3696	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	726	-8.40	1.11	12	0.10	-764.00	5764.00	9780	20230531	-34.36	5540	20221027	15.88	9780	-34.36	20230531	5740	11.85	20230316	9780	-34.36	20230531	5540	15.88	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
100	20230911	140820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-80	5	-1.22	52553320	8144	30.72	6500	6500	6380	8500	4580	6540	6453.01	1.66	0	-3330	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	731	-8.46	1.12	12	0.07	-764.00	5764.00	9780	20230531	-33.95	5540	20221027	16.61	9780	-33.95	20230531	5740	12.54	20230316	9780	-33.95	20230531	5540	16.61	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
101	20230911	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-90	5	-1.38	44641530	6922	26.11	6500	6500	6380	8500	4580	6540	6449.22	1.66	0	-3112	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	730	-8.44	1.12	12	0.06	-764.00	5764.00	9780	20230531	-34.05	5540	20221027	16.43	9780	-34.05	20230531	5740	12.37	20230316	9780	-34.05	20230531	5540	16.43	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
102	20230911	120809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	-80	5	-1.22	38907310	6035	22.77	6500	6500	6380	8500	4580	6540	6446.94	1.66	0	-3079	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	731	-8.46	1.12	12	0.05	-764.00	5764.00	9780	20230531	-33.95	5540	20221027	16.61	9780	-33.95	20230531	5740	12.54	20230316	9780	-33.95	20230531	5540	16.61	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
103	20230911	110755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-90	5	-1.38	29639390	4602	17.36	6500	6500	6380	8500	4580	6540	6440.55	1.66	0	-2689	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	730	-8.44	1.12	12	0.04	-764.00	5764.00	9780	20230531	-34.05	5540	20221027	16.43	9780	-34.05	20230531	5740	12.37	20230316	9780	-34.05	20230531	5540	16.43	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
104	20230911	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-90	5	-1.38	25293180	3929	14.82	6500	6500	6380	8500	4580	6540	6437.56	1.66	0	-2351	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	730	-8.44	1.12	12	0.03	-764.00	5764.00	9780	20230531	-34.05	5540	20221027	16.43	9780	-34.05	20230531	5740	12.37	20230316	9780	-34.05	20230531	5540	16.43	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
105	20230911	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6430	-110	5	-1.68	7433100	1150	4.34	6500	6500	6420	8500	4580	6540	6463.57	1.66	0	-542	6673	6606	6473	6406	6273	6640	6440	57	1960	500	4050	10	1	11312236	727	-8.42	1.12	12	0.01	-764.00	5764.00	9780	20230531	-34.25	5540	20221027	16.06	9780	-34.25	20230531	5740	12.02	20230316	9780	-34.25	20230531	5540	16.06	20221027	1.75	N	238490	500	56 억		187632	N	N	0	N	00	N
106	20230908	160812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	0	3	0.00	167008530	26109	163.10	6480	6540	6340	8500	4580	6540	6396.59	1.67	0	1148	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	740	-8.56	1.13	12	0.23	-764.00	5764.00	9780	20230531	-33.13	5540	20221027	18.05	9780	-33.13	20230531	5740	13.94	20230316	9780	-33.13	20230531	5540	18.05	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
107	20230908	150810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-140	5	-2.14	157274430	24606	153.71	6480	6530	6340	8500	4580	6540	6391.71	1.67	0	1106	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	724	-8.38	1.11	12	0.22	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
108	20230908	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-170	5	-2.60	146315680	22885	142.96	6480	6530	6340	8500	4580	6540	6393.52	1.67	0	745	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	721	-8.34	1.11	12	0.20	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
109	20230908	130811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-180	5	-2.75	130782380	20445	127.72	6480	6530	6340	8500	4580	6540	6396.79	1.67	0	340	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	719	-8.32	1.10	12	0.18	-764.00	5764.00	9780	20230531	-34.97	5540	20221027	14.80	9780	-34.97	20230531	5740	10.80	20230316	9780	-34.97	20230531	5540	14.80	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
110	20230908	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-190	5	-2.91	115090030	17980	112.32	6480	6530	6340	8500	4580	6540	6401.00	1.67	0	451	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	718	-8.31	1.10	12	0.16	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
111	20230908	110817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6360	-180	5	-2.75	90020550	14033	87.66	6480	6530	6340	8500	4580	6540	6414.92	1.67	0	-375	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	719	-8.32	1.10	12	0.12	-764.00	5764.00	9780	20230531	-34.97	5540	20221027	14.80	9780	-34.97	20230531	5740	10.80	20230316	9780	-34.97	20230531	5540	14.80	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
112	20230908	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	-150	5	-2.29	52755720	8174	51.06	6480	6530	6390	8500	4580	6540	6454.09	1.67	0	-1327	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	723	-8.36	1.11	12	0.07	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
113	20230908	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	-10	5	-0.15	6010930	928	5.80	6480	6530	6460	8500	4580	6540	6477.30	1.67	0	85	6753	6646	6563	6456	6373	6605	6415	57	1960	500	4050	10	1	11312236	739	-8.55	1.13	12	0.01	-764.00	5764.00	9780	20230531	-33.23	5540	20221027	17.87	9780	-33.23	20230531	5740	13.76	20230316	9780	-33.23	20230531	5540	17.87	20221027	1.76	N	238490	500	56 억		188354	N	N	0	N	00	N
114	20230907	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	-70	5	-1.06	104293960	15988	110.55	6560	6670	6480	8590	4630	6610	6523.23	1.65	0	1892	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	740	-8.56	1.13	12	0.14	-764.00	5764.00	9780	20230531	-33.13	5540	20221027	18.05	9780	-33.13	20230531	5740	13.94	20230316	9780	-33.13	20230531	5540	18.05	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
115	20230907	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	-90	5	-1.36	94885670	14547	100.59	6560	6670	6480	8590	4630	6610	6522.70	1.65	0	1980	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	738	-8.53	1.13	12	0.13	-764.00	5764.00	9780	20230531	-33.33	5540	20221027	17.69	9780	-33.33	20230531	5740	13.59	20230316	9780	-33.33	20230531	5540	17.69	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
116	20230907	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	-110	5	-1.66	89643140	13741	95.01	6560	6670	6480	8590	4630	6610	6523.77	1.65	0	2298	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	735	-8.51	1.13	12	0.12	-764.00	5764.00	9780	20230531	-33.54	5540	20221027	17.33	9780	-33.54	20230531	5740	13.24	20230316	9780	-33.54	20230531	5540	17.33	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
117	20230907	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	-70	5	-1.06	63755270	9758	67.47	6560	6670	6490	8590	4630	6610	6533.64	1.65	0	1731	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	740	-8.56	1.13	12	0.09	-764.00	5764.00	9780	20230531	-33.13	5540	20221027	18.05	9780	-33.13	20230531	5740	13.94	20230316	9780	-33.13	20230531	5540	18.05	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
118	20230907	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	-110	5	-1.66	63180890	9670	66.86	6560	6670	6490	8590	4630	6610	6533.70	1.65	0	1792	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	735	-8.51	1.13	12	0.09	-764.00	5764.00	9780	20230531	-33.54	5540	20221027	17.33	9780	-33.54	20230531	5740	13.24	20230316	9780	-33.54	20230531	5540	17.33	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
119	20230907	110805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	-90	5	-1.36	57856040	8853	61.22	6560	6670	6490	8590	4630	6610	6535.19	1.65	0	1926	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	738	-8.53	1.13	12	0.08	-764.00	5764.00	9780	20230531	-33.33	5540	20221027	17.69	9780	-33.33	20230531	5740	13.59	20230316	9780	-33.33	20230531	5540	17.69	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
120	20230907	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	-60	5	-0.91	20849850	3173	21.94	6560	6670	6510	8590	4630	6610	6571.02	1.65	0	586	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	741	-8.57	1.14	12	0.03	-764.00	5764.00	9780	20230531	-33.03	5540	20221027	18.23	9780	-33.03	20230531	5740	14.11	20230316	9780	-33.03	20230531	5540	18.23	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
121	20230907	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	0	3	0.00	11813120	1797	12.43	6560	6670	6510	8590	4630	6610	6573.80	1.65	0	744	6863	6736	6663	6536	6463	6700	6500	57	1980	500	4090	10	1	11312236	748	-8.65	1.15	12	0.02	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.76	N	238490	500	56 억		186118	N	N	0	N	00	N
122	20230906	160802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	-140	5	-2.07	92507890	13853	117.10	6750	6790	6590	8770	4730	6750	6677.84	1.66	0	-3170	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	748	-8.65	1.15	12	0.12	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
123	20230906	150805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6650	-100	5	-1.48	70307050	10501	88.77	6750	6790	6650	8770	4730	6750	6695.27	1.66	0	-3973	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	752	-8.70	1.15	12	0.09	-764.00	5764.00	9780	20230531	-32.00	5540	20221027	20.04	9780	-32.00	20230531	5740	15.85	20230316	9780	-32.00	20230531	5540	20.04	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
124	20230906	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6670	-80	5	-1.19	54035900	8060	68.13	6750	6790	6670	8770	4730	6750	6704.21	1.66	0	-2740	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	755	-8.73	1.16	12	0.07	-764.00	5764.00	9780	20230531	-31.80	5540	20221027	20.40	9780	-31.80	20230531	5740	16.20	20230316	9780	-31.80	20230531	5540	20.40	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
125	20230906	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6690	-60	5	-0.89	38490460	5733	48.46	6750	6790	6680	8770	4730	6750	6713.84	1.66	0	-1721	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	757	-8.76	1.16	12	0.05	-764.00	5764.00	9780	20230531	-31.60	5540	20221027	20.76	9780	-31.60	20230531	5740	16.55	20230316	9780	-31.60	20230531	5540	20.76	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
126	20230906	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6700	-50	5	-0.74	32227920	4797	40.55	6750	6790	6680	8770	4730	6750	6718.35	1.66	0	-1173	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	758	-8.77	1.16	12	0.04	-764.00	5764.00	9780	20230531	-31.49	5540	20221027	20.94	9780	-31.49	20230531	5740	16.72	20230316	9780	-31.49	20230531	5540	20.94	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
127	20230906	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6700	-50	5	-0.74	28836320	4291	36.27	6750	6790	6680	8770	4730	6750	6720.19	1.66	0	-953	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	758	-8.77	1.16	12	0.04	-764.00	5764.00	9780	20230531	-31.49	5540	20221027	20.94	9780	-31.49	20230531	5740	16.72	20230316	9780	-31.49	20230531	5540	20.94	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
128	20230906	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	20	2	0.30	16307600	2424	20.49	6750	6790	6680	8770	4730	6750	6727.56	1.66	0	-240	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	766	-8.86	1.17	12	0.02	-764.00	5764.00	9780	20230531	-30.78	5540	20221027	22.20	9780	-30.78	20230531	5740	17.94	20230316	9780	-30.78	20230531	5540	22.20	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
129	20230906	090754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6720	-30	5	-0.44	8531430	1268	10.72	6750	6750	6680	8770	4730	6750	6728.26	1.66	0	-250	7016	6882	6786	6652	6556	6950	6720	57	2020	500	4180	10	1	11312236	760	-8.80	1.17	12	0.01	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.78	N	238490	500	56 억		188329	N	N	0	N	00	N
130	20230905	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	0	3	0.00	80230340	11801	44.86	6690	6920	6690	8770	4730	6750	6798.61	1.70	0	-4046	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	764	-8.84	1.17	12	0.10	-764.00	5764.00	9780	20230531	-30.98	5540	20221027	21.84	9780	-30.98	20230531	5740	17.60	20230316	9780	-30.98	20230531	5540	21.84	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
131	20230905	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	-10	5	-0.15	77007080	11323	43.04	6690	6920	6690	8770	4730	6750	6800.94	1.70	0	-4060	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	762	-8.82	1.17	12	0.10	-764.00	5764.00	9780	20230531	-31.08	5540	20221027	21.66	9780	-31.08	20230531	5740	17.42	20230316	9780	-31.08	20230531	5540	21.66	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
132	20230905	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	-10	5	-0.15	69290250	10175	38.68	6690	6920	6690	8770	4730	6750	6809.85	1.70	0	-3726	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	762	-8.82	1.17	12	0.09	-764.00	5764.00	9780	20230531	-31.08	5540	20221027	21.66	9780	-31.08	20230531	5740	17.42	20230316	9780	-31.08	20230531	5540	21.66	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
133	20230905	130746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	20	2	0.30	59304430	8697	33.06	6690	6920	6690	8770	4730	6750	6818.95	1.70	0	-3340	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	766	-8.86	1.17	12	0.08	-764.00	5764.00	9780	20230531	-30.78	5540	20221027	22.20	9780	-30.78	20230531	5740	17.94	20230316	9780	-30.78	20230531	5540	22.20	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
134	20230905	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	-10	5	-0.15	56325840	8257	31.39	6690	6920	6690	8770	4730	6750	6821.59	1.70	0	-3261	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	762	-8.82	1.17	12	0.07	-764.00	5764.00	9780	20230531	-31.08	5540	20221027	21.66	9780	-31.08	20230531	5740	17.42	20230316	9780	-31.08	20230531	5540	21.66	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
135	20230905	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	-10	5	-0.15	54608630	8002	30.42	6690	6920	6690	8770	4730	6750	6824.37	1.70	0	-3237	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	762	-8.82	1.17	12	0.07	-764.00	5764.00	9780	20230531	-31.08	5540	20221027	21.66	9780	-31.08	20230531	5740	17.42	20230316	9780	-31.08	20230531	5540	21.66	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
136	20230905	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6780	30	2	0.44	45206140	6609	25.12	6690	6920	6690	8770	4730	6750	6840.09	1.70	0	-3019	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	767	-8.87	1.18	12	0.06	-764.00	5764.00	9780	20230531	-30.67	5540	20221027	22.38	9780	-30.67	20230531	5740	18.12	20230316	9780	-30.67	20230531	5540	22.38	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
137	20230905	090746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6840	90	2	1.33	6937020	1028	3.91	6690	6840	6690	8770	4730	6750	6748.07	1.70	0	3	7063	6906	6803	6646	6543	6855	6595	57	2020	500	4180	10	1	11312236	774	-8.95	1.19	12	0.01	-764.00	5764.00	9780	20230531	-30.06	5540	20221027	23.47	9780	-30.06	20230531	5740	19.16	20230316	9780	-30.06	20230531	5540	23.47	20221027	1.80	N	238490	500	56 억		192374	N	N	0	N	00	N
138	20230904	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-200	5	-2.88	178547770	26253	42.10	6950	6960	6700	9030	4870	6950	6801.04	1.71	0	-1506	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	764	-8.84	1.17	12	0.23	-764.00	5764.00	9780	20230531	-30.98	5540	20221027	21.84	9780	-30.98	20230531	5740	17.60	20230316	9780	-30.98	20230531	5540	21.84	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
139	20230904	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6720	-230	5	-3.31	155393650	22812	36.58	6950	6960	6700	9030	4870	6950	6811.93	1.71	0	-3250	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	760	-8.80	1.17	12	0.20	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
140	20230904	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6710	-240	5	-3.45	141617820	20762	33.30	6950	6960	6700	9030	4870	6950	6821.01	1.71	0	-3501	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	759	-8.78	1.16	12	0.18	-764.00	5764.00	9780	20230531	-31.39	5540	20221027	21.12	9780	-31.39	20230531	5740	16.90	20230316	9780	-31.39	20230531	5540	21.12	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
141	20230904	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	-210	5	-3.02	123589580	18080	29.00	6950	6960	6740	9030	4870	6950	6835.71	1.71	0	-3428	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	762	-8.82	1.17	12	0.16	-764.00	5764.00	9780	20230531	-31.08	5540	20221027	21.66	9780	-31.08	20230531	5740	17.42	20230316	9780	-31.08	20230531	5540	21.66	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
142	20230904	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-120	5	-1.73	78084450	11365	18.23	6950	6960	6800	9030	4870	6950	6870.61	1.71	0	-2096	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	773	-8.94	1.18	12	0.10	-764.00	5764.00	9780	20230531	-30.16	5540	20221027	23.29	9780	-30.16	20230531	5740	18.99	20230316	9780	-30.16	20230531	5540	23.29	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
143	20230904	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-100	5	-1.44	65971470	9588	15.38	6950	6960	6800	9030	4870	6950	6880.63	1.71	0	-2222	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	775	-8.97	1.19	12	0.08	-764.00	5764.00	9780	20230531	-29.96	5540	20221027	23.65	9780	-29.96	20230531	5740	19.34	20230316	9780	-29.96	20230531	5540	23.65	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
144	20230904	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	-50	5	-0.72	45704930	6633	10.64	6950	6960	6800	9030	4870	6950	6890.54	1.71	0	-1699	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	781	-9.03	1.20	12	0.06	-764.00	5764.00	9780	20230531	-29.45	5540	20221027	24.55	9780	-29.45	20230531	5740	20.21	20230316	9780	-29.45	20230531	5540	24.55	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
145	20230904	090731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-90	5	-1.29	17970990	2598	4.17	6950	6960	6860	9030	4870	6950	6917.24	1.71	0	-924	7296	7122	6876	6702	6456	7210	6790	57	2080	500	4300	10	1	11312236	776	-8.98	1.19	12	0.02	-764.00	5764.00	9780	20230531	-29.86	5540	20221027	23.83	9780	-29.86	20230531	5740	19.51	20230316	9780	-29.86	20230531	5540	23.83	20221027	1.80	N	238490	500	56 억		193873	N	N	0	N	00	N
146	20230901	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	220	2	3.27	430166890	61926	307.51	6760	7050	6630	8740	4720	6730	6946.47	1.55	0	17427	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	786	-9.10	1.21	12	0.55	-764.00	5764.00	9780	20230531	-28.94	5540	20221027	25.45	9780	-28.94	20230531	5740	21.08	20230316	9780	-28.94	20230531	5540	25.45	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N
147	20230901	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	230	2	3.42	407848280	58715	291.56	6760	7050	6630	8740	4720	6730	6946.24	1.55	0	16423	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	787	-9.11	1.21	12	0.52	-764.00	5764.00	9780	20230531	-28.83	5540	20221027	25.63	9780	-28.83	20230531	5740	21.25	20230316	9780	-28.83	20230531	5540	25.63	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N
148	20230901	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	270	2	4.01	322777460	46534	231.08	6760	7050	6630	8740	4720	6730	6936.38	1.55	0	14851	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	792	-9.16	1.21	12	0.41	-764.00	5764.00	9780	20230531	-28.43	5540	20221027	26.35	9780	-28.43	20230531	5740	21.95	20230316	9780	-28.43	20230531	5540	26.35	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N
149	20230901	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	230	2	3.42	260284180	37561	186.52	6760	7050	6630	8740	4720	6730	6929.64	1.55	0	14145	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	787	-9.11	1.21	12	0.33	-764.00	5764.00	9780	20230531	-28.83	5540	20221027	25.63	9780	-28.83	20230531	5740	21.25	20230316	9780	-28.83	20230531	5540	25.63	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N
150	20230901	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	210	2	3.12	138254650	20080	99.71	6760	6970	6630	8740	4720	6730	6885.19	1.55	0	6147	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	785	-9.08	1.20	12	0.18	-764.00	5764.00	9780	20230531	-29.04	5540	20221027	25.27	9780	-29.04	20230531	5740	20.91	20230316	9780	-29.04	20230531	5540	25.27	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N
151	20230901	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	200	2	2.97	60942130	8913	44.26	6760	6930	6630	8740	4720	6730	6837.44	1.55	0	3486	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	784	-9.07	1.20	12	0.08	-764.00	5764.00	9780	20230531	-29.14	5540	20221027	25.09	9780	-29.14	20230531	5740	20.73	20230316	9780	-29.14	20230531	5540	25.09	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N
152	20230901	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6780	50	2	0.74	14721290	2187	10.86	6760	6820	6630	8740	4720	6730	6731.27	1.55	0	351	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	767	-8.87	1.18	12	0.02	-764.00	5764.00	9780	20230531	-30.67	5540	20221027	22.38	9780	-30.67	20230531	5740	18.12	20230316	9780	-30.67	20230531	5540	22.38	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N
153	20230901	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	-90	5	-1.34	3635080	547	2.72	6760	6760	6630	8740	4720	6730	6645.48	1.55	0	253	6990	6860	6780	6650	6570	6820	6610	57	2010	500	4170	10	1	11312236	751	-8.69	1.15	12	0.00	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	1.84	N	238490	500	56 억		175516	N	N	0	N	00	N