KissMeData/224060/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	160946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-190	5	-2.41	255514640	33030	135.80	7650	7930	7180	10230	5510	7870	7735.84	0.24	0	-1006	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	365	-1.63	0.52	12	0.70	-4700.00	14710.00	23320	20221012	-67.07	5130	20230710	49.71	12510	-38.61	20230918	5130	49.71	20230710	14750	-47.93	20221111	365	2004.11	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
3	20230927	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-100	5	-1.27	227465000	29394	120.85	7650	7930	7180	10230	5510	7870	7738.48	0.24	0	-1401	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	369	-1.65	0.53	12	0.62	-4700.00	14710.00	23320	20221012	-66.68	5130	20230710	51.46	12510	-37.89	20230918	5130	51.46	20230710	14750	-47.32	20221111	365	2028.77	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
4	20230927	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	-280	5	-3.56	187752520	24264	99.76	7650	7930	7180	10230	5510	7870	7737.90	0.24	0	-2081	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	360	-1.61	0.52	12	0.51	-4700.00	14710.00	23320	20221012	-67.45	5130	20230710	47.95	12510	-39.33	20230918	5130	47.95	20230710	14750	-48.54	20221111	365	1979.45	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
5	20230927	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	-120	5	-1.52	133479850	17115	70.37	7650	7930	7650	10230	5510	7870	7799.00	0.24	0	-271	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	368	-1.65	0.53	12	0.36	-4700.00	14710.00	23320	20221012	-66.77	5130	20230710	51.07	12510	-38.05	20230918	5130	51.07	20230710	14750	-47.46	20221111	365	2023.29	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
6	20230927	120944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-60	5	-0.76	88733670	11339	46.62	7650	7930	7650	10230	5510	7870	7825.53	0.24	0	200	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	371	-1.66	0.53	12	0.24	-4700.00	14710.00	23320	20221012	-66.51	5130	20230710	52.24	12510	-37.57	20230918	5130	52.24	20230710	14750	-47.05	20221111	365	2039.73	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
7	20230927	110952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	-20	5	-0.25	73214020	9365	38.50	7650	7920	7650	10230	5510	7870	7817.83	0.24	0	629	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	373	-1.67	0.53	12	0.20	-4700.00	14710.00	23320	20221012	-66.34	5130	20230710	53.02	12510	-37.25	20230918	5130	53.02	20230710	14750	-46.78	20221111	365	2050.68	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
8	20230927	100944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-60	5	-0.76	45575820	5845	24.03	7650	7920	7650	10230	5510	7870	7797.40	0.24	0	-316	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	371	-1.66	0.53	12	0.12	-4700.00	14710.00	23320	20221012	-66.51	5130	20230710	52.24	12510	-37.57	20230918	5130	52.24	20230710	14750	-47.05	20221111	365	2039.73	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
9	20230927	091003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	10	2	0.13	21832640	2819	11.59	7650	7880	7650	10230	5510	7870	7744.82	0.24	0	326	8590	8230	8040	7680	7490	8135	7585	24	2360	500	4720	10	1	4748398	374	-1.68	0.54	12	0.06	-4700.00	14710.00	23320	20221012	-66.21	5130	20230710	53.61	12510	-37.01	20230918	5130	53.61	20230710	14750	-46.58	20221111	365	2058.90	20221006	0.00	N	224060	500	23 억		11582	N	N	0	N	00	N
10	20230926	160944	54	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	-260	5	-3.20	196160030	24266	71.36	7900	8400	7850	10560	5700	8130	8084.62	0.27	0	-1277	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	374	-1.67	0.54	12	0.51	-4700.00	14710.00	23320	20221012	-66.25	5130	20230710	53.41	12510	-37.09	20230918	5130	53.41	20230710	14750	-46.64	20221111	365	2056.16	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
11	20230926	150942	54	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	-160	5	-1.97	187055870	23117	67.98	7900	8400	7850	10560	5700	8130	8091.70	0.27	0	-1276	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	378	-1.70	0.54	12	0.49	-4700.00	14710.00	23320	20221012	-65.82	5130	20230710	55.36	12510	-36.29	20230918	5130	55.36	20230710	14750	-45.97	20221111	365	2083.56	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
12	20230926	140938	54	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	-230	5	-2.83	175833610	21713	63.85	7900	8400	7850	10560	5700	8130	8098.08	0.27	0	-645	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	375	-1.68	0.54	12	0.46	-4700.00	14710.00	23320	20221012	-66.12	5130	20230710	54.00	12510	-36.85	20230918	5130	54.00	20230710	14750	-46.44	20221111	365	2064.38	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
13	20230926	130941	54	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	-210	5	-2.58	156626130	19283	56.71	7900	8400	7900	10560	5700	8130	8122.50	0.27	0	-63	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	376	-1.69	0.54	12	0.41	-4700.00	14710.00	23320	20221012	-66.04	5130	20230710	54.39	12510	-36.69	20230918	5130	54.39	20230710	14750	-46.31	20221111	365	2069.86	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
14	20230926	120947	54	100.00	KOSDAQ		반도체	N	N	N	N		N	8070	-60	5	-0.74	134005290	16458	48.40	7900	8400	7900	10560	5700	8130	8142.26	0.27	0	2002	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	383	-1.72	0.55	12	0.35	-4700.00	14710.00	23320	20221012	-65.39	5130	20230710	57.31	12510	-35.49	20230918	5130	57.31	20230710	14750	-45.29	20221111	365	2110.96	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
15	20230926	110942	54	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	0	3	0.00	96387230	11806	34.72	7900	8400	7900	10560	5700	8130	8164.26	0.27	0	2078	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	386	-1.73	0.55	12	0.25	-4700.00	14710.00	23320	20221012	-65.14	5130	20230710	58.48	12510	-35.01	20230918	5130	58.48	20230710	14750	-44.88	20221111	365	2127.40	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
16	20230926	100942	54	100.00	KOSDAQ		반도체	N	N	N	N		N	8180	50	2	0.62	57392110	7041	20.71	7900	8400	7900	10560	5700	8130	8151.13	0.27	0	816	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	388	-1.74	0.56	12	0.15	-4700.00	14710.00	23320	20221012	-64.92	5130	20230710	59.45	12510	-34.61	20230918	5130	59.45	20230710	14750	-44.54	20221111	365	2141.10	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
17	20230926	090944	54	100.00	KOSDAQ		반도체	N	N	N	N		N	8260	130	2	1.60	20731060	2563	7.54	7900	8400	7900	10560	5700	8130	8088.59	0.27	0	-29	8530	8330	8090	7890	7650	8430	7990	24	2430	500	4870	10	1	4748398	392	-1.76	0.56	12	0.05	-4700.00	14710.00	23320	20221012	-64.58	5130	20230710	61.01	12510	-33.97	20230918	5130	61.01	20230710	14750	-44.00	20221111	365	2163.01	20221006	0.00	N	224060	500	23 억		12855	N	N	0	N	01	N
18	20230925	160943	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	220	2	2.78	275037020	34001	83.76	7850	8290	7850	10280	5540	7910	8089.05	0.23	0	2063	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	386	-1.73	0.55	12	0.72	-4700.00	14710.00	23320	20221012	-65.14	5130	20230710	58.48	12510	-35.01	20230918	5130	58.48	20230710	14750	-44.88	20221111	365	2127.40	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
19	20230925	150946	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	190	2	2.40	261950970	32387	79.79	7850	8290	7850	10280	5540	7910	8088.15	0.23	0	1948	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	385	-1.72	0.55	12	0.68	-4700.00	14710.00	23320	20221012	-65.27	5130	20230710	57.89	12510	-35.25	20230918	5130	57.89	20230710	14750	-45.08	20221111	365	2119.18	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
20	20230925	140930	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8150	240	2	3.03	231389840	28617	70.50	7850	8290	7850	10280	5540	7910	8085.75	0.23	0	2478	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	387	-1.73	0.55	12	0.60	-4700.00	14710.00	23320	20221012	-65.05	5130	20230710	58.87	12510	-34.85	20230918	5130	58.87	20230710	14750	-44.75	20221111	365	2132.88	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
21	20230925	130936	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	50	2	0.63	148617720	18465	45.49	7850	8290	7850	10280	5540	7910	8048.62	0.23	0	1742	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	378	-1.69	0.54	12	0.39	-4700.00	14710.00	23320	20221012	-65.87	5130	20230710	55.17	12510	-36.37	20230918	5130	55.17	20230710	14750	-46.03	20221111	365	2080.82	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
22	20230925	120940	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	140	2	1.77	117270980	14534	35.81	7850	8290	7850	10280	5540	7910	8068.73	0.23	0	1381	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	382	-1.71	0.55	12	0.31	-4700.00	14710.00	23320	20221012	-65.48	5130	20230710	56.92	12510	-35.65	20230918	5130	56.92	20230710	14750	-45.42	20221111	365	2105.48	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
23	20230925	110935	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8060	150	2	1.90	106234110	13166	32.43	7850	8290	7850	10280	5540	7910	8068.82	0.23	0	1386	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	383	-1.71	0.55	12	0.28	-4700.00	14710.00	23320	20221012	-65.44	5130	20230710	57.12	12510	-35.57	20230918	5130	57.12	20230710	14750	-45.36	20221111	365	2108.22	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
24	20230925	100940	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	260	2	3.29	91798980	11386	28.05	7850	8290	7850	10280	5540	7910	8062.44	0.23	0	1305	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	388	-1.74	0.56	12	0.24	-4700.00	14710.00	23320	20221012	-64.97	5130	20230710	59.26	12510	-34.69	20230918	5130	59.26	20230710	14750	-44.61	20221111	365	2138.36	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
25	20230925	090935	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7930	20	2	0.25	21153800	2668	6.57	7850	8080	7850	10280	5540	7910	7928.71	0.23	0	512	8450	8180	7930	7660	7410	8315	7795	24	2370	500	0	10	1	4748398	377	-1.69	0.54	12	0.06	-4700.00	14710.00	23320	20221012	-65.99	5130	20230710	54.58	12510	-36.61	20230918	5130	54.58	20230710	14750	-46.24	20221111	365	2072.60	20221006	0.00	N	224060	500	23 억		10792	N	N	0	N	02	N
26	20230922	161011	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	10	2	0.13	325606080	40523	91.36	7900	8200	7680	10270	5530	7900	8035.09	0.16	0	3056	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	376	-1.68	0.54	12	0.85	-4700.00	14710.00	23320	20221012	-66.08	5130	20230710	54.19	12510	-36.77	20230918	5130	54.19	20230710	14750	-46.37	20221111	365	2067.12	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
27	20230922	151005	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	80	2	1.01	313807470	39034	88.00	7900	8200	7680	10270	5530	7900	8039.34	0.16	0	3881	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	379	-1.70	0.54	12	0.82	-4700.00	14710.00	23320	20221012	-65.78	5130	20230710	55.56	12510	-36.21	20230918	5130	55.56	20230710	14750	-45.90	20221111	365	2086.30	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
28	20230922	141003	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	230	2	2.91	215503070	26828	60.48	7900	8200	7680	10270	5530	7900	8032.77	0.16	0	692	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	386	-1.73	0.55	12	0.56	-4700.00	14710.00	23320	20221012	-65.14	5130	20230710	58.48	12510	-35.01	20230918	5130	58.48	20230710	14750	-44.88	20221111	365	2127.40	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
29	20230922	130904	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8140	240	2	3.04	172249920	21520	48.52	7900	8200	7680	10270	5530	7900	8004.18	0.16	0	3378	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	387	-1.73	0.55	12	0.45	-4700.00	14710.00	23320	20221012	-65.09	5130	20230710	58.67	12510	-34.93	20230918	5130	58.67	20230710	14750	-44.81	20221111	365	2130.14	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
30	20230922	120902	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8120	220	2	2.78	131799220	16497	37.19	7900	8200	7680	10270	5530	7900	7989.28	0.16	0	2212	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	386	-1.73	0.55	12	0.35	-4700.00	14710.00	23320	20221012	-65.18	5130	20230710	58.28	12510	-35.09	20230918	5130	58.28	20230710	14750	-44.95	20221111	365	2124.66	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
31	20230922	110857	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8200	300	2	3.80	95306910	12020	27.10	7900	8200	7680	10270	5530	7900	7929.03	0.16	0	3304	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	389	-1.74	0.56	12	0.25	-4700.00	14710.00	23320	20221012	-64.84	5130	20230710	59.84	12510	-34.45	20230918	5130	59.84	20230710	14750	-44.41	20221111	365	2146.58	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
32	20230922	100858	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	-30	5	-0.38	45642570	5857	13.20	7900	8030	7680	10270	5530	7900	7792.82	0.16	0	37	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	374	-1.67	0.54	12	0.12	-4700.00	14710.00	23320	20221012	-66.25	5130	20230710	53.41	12510	-37.09	20230918	5130	53.41	20230710	14750	-46.64	20221111	365	2056.16	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
33	20230922	090854	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	-10	5	-0.13	9104620	1152	2.60	7900	8030	7850	10270	5530	7900	7903.32	0.16	0	-417	8520	8210	7980	7670	7440	8095	7555	24	2370	500	0	10	1	4748398	375	-1.68	0.54	12	0.02	-4700.00	14710.00	23320	20221012	-66.17	5130	20230710	53.80	12510	-36.93	20230918	5130	53.80	20230710	14750	-46.51	20221111	365	2061.64	20221006	0.00	N	224060	500	23 억		7735	N	N	0	N	02	N
34	20230921	160858	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	-260	5	-3.19	351745850	43988	55.90	8200	8290	7750	10600	5720	8160	7996.42	0.25	0	-4206	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	375	-1.68	0.54	12	0.93	-4700.00	14710.00	23320	20221012	-66.12	5130	20230710	54.00	12510	-36.85	20230918	5130	54.00	20230710	14750	-46.44	20221111	365	2064.38	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
35	20230921	150847	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8000	-160	5	-1.96	340832150	42614	54.15	8200	8290	7750	10600	5720	8160	7998.13	0.25	0	-3767	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	380	-1.70	0.54	12	0.90	-4700.00	14710.00	23320	20221012	-65.69	5130	20230710	55.95	12510	-36.05	20230918	5130	55.95	20230710	14750	-45.76	20221111	365	2091.78	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
36	20230921	140853	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8110	-50	5	-0.61	294378830	36770	46.72	8200	8290	7750	10600	5720	8160	8005.95	0.25	0	-1901	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	385	-1.73	0.55	12	0.77	-4700.00	14710.00	23320	20221012	-65.22	5130	20230710	58.09	12510	-35.17	20230918	5130	58.09	20230710	14750	-45.02	20221111	365	2121.92	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
37	20230921	130849	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	-280	5	-3.43	198812550	24809	31.52	8200	8290	7860	10600	5720	8160	8013.73	0.25	0	-1796	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	374	-1.68	0.54	12	0.52	-4700.00	14710.00	23320	20221012	-66.21	5130	20230710	53.61	12510	-37.01	20230918	5130	53.61	20230710	14750	-46.58	20221111	365	2058.90	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
38	20230921	120841	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	-180	5	-2.21	146102290	18149	23.06	8200	8290	7860	10600	5720	8160	8050.16	0.25	0	-2811	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	379	-1.70	0.54	12	0.38	-4700.00	14710.00	23320	20221012	-65.78	5130	20230710	55.56	12510	-36.21	20230918	5130	55.56	20230710	14750	-45.90	20221111	365	2086.30	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
39	20230921	110901	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	-60	5	-0.74	127107960	15778	20.05	8200	8290	7860	10600	5720	8160	8056.02	0.25	0	-2683	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	385	-1.72	0.55	12	0.33	-4700.00	14710.00	23320	20221012	-65.27	5130	20230710	57.89	12510	-35.25	20230918	5130	57.89	20230710	14750	-45.08	20221111	365	2119.18	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
40	20230921	100844	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8020	-140	5	-1.72	91489420	11328	14.39	8200	8290	7860	10600	5720	8160	8076.40	0.25	0	-3043	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	381	-1.71	0.55	12	0.24	-4700.00	14710.00	23320	20221012	-65.61	5130	20230710	56.34	12510	-35.89	20230918	5130	56.34	20230710	14750	-45.63	20221111	365	2097.26	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
41	20230921	090849	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7920	-240	5	-2.94	42812010	5306	6.74	8200	8290	7860	10600	5720	8160	8068.60	0.25	0	-1338	8853	8506	8113	7766	7373	8310	7570	24	2440	500	0	10	1	4748398	376	-1.69	0.54	12	0.11	-4700.00	14710.00	23320	20221012	-66.04	5130	20230710	54.39	12510	-36.69	20230918	5130	54.39	20230710	14750	-46.31	20221111	365	2069.86	20221006	0.00	N	224060	500	23 억		11679	N	N	0	N	02	N
42	20230920	160854	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	180	2	2.26	626782660	77492	49.38	8400	8460	7720	10370	5590	7980	8088.35	0.01	0	11361	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	387	-1.74	0.55	12	1.63	-4700.00	14710.00	23320	20221012	-65.01	5130	20230710	59.06	12510	-34.77	20230918	5130	59.06	20230710	14750	-44.68	20221111	365	2135.62	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
43	20230920	150831	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	210	2	2.63	577511020	71395	45.49	8400	8460	7720	10370	5590	7980	8088.96	0.01	0	9948	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	389	-1.74	0.56	12	1.50	-4700.00	14710.00	23320	20221012	-64.88	5130	20230710	59.65	12510	-34.53	20230918	5130	59.65	20230710	14750	-44.47	20221111	365	2143.84	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
44	20230920	140842	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8090	110	2	1.38	372475600	46508	29.64	8400	8460	7720	10370	5590	7980	8008.85	0.01	0	2047	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	384	-1.72	0.55	12	0.98	-4700.00	14710.00	23320	20221012	-65.31	5130	20230710	57.70	12510	-35.33	20230918	5130	57.70	20230710	14750	-45.15	20221111	365	2116.44	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
45	20230920	130837	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8050	70	2	0.88	343192500	42881	27.32	8400	8460	7720	10370	5590	7980	8003.37	0.01	0	1710	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	382	-1.71	0.55	12	0.90	-4700.00	14710.00	23320	20221012	-65.48	5130	20230710	56.92	12510	-35.65	20230918	5130	56.92	20230710	14750	-45.42	20221111	365	2105.48	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
46	20230920	120838	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7990	10	2	0.13	299363000	37406	23.84	8400	8460	7720	10370	5590	7980	8003.07	0.01	0	2213	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	379	-1.70	0.54	12	0.79	-4700.00	14710.00	23320	20221012	-65.74	5130	20230710	55.75	12510	-36.13	20230918	5130	55.75	20230710	14750	-45.83	20221111	365	2089.04	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
47	20230920	110846	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	-90	5	-1.13	256471250	32049	20.42	8400	8460	7720	10370	5590	7980	8002.47	0.01	0	2143	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	375	-1.68	0.54	12	0.67	-4700.00	14710.00	23320	20221012	-66.17	5130	20230710	53.80	12510	-36.93	20230918	5130	53.80	20230710	14750	-46.51	20221111	365	2061.64	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
48	20230920	100826	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	-80	5	-1.00	177747040	21961	13.99	8400	8460	7740	10370	5590	7980	8093.76	0.01	0	766	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	375	-1.68	0.54	12	0.46	-4700.00	14710.00	23320	20221012	-66.12	5130	20230710	54.00	12510	-36.85	20230918	5130	54.00	20230710	14750	-46.44	20221111	365	2064.38	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
49	20230920	090839	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	180	2	2.26	56001530	6958	4.43	8400	8400	7740	10370	5590	7980	8048.51	0.01	0	1087	9126	8552	8026	7452	6926	8840	7740	24	2390	500	0	10	1	4748398	387	-1.74	0.55	12	0.15	-4700.00	14710.00	23320	20221012	-65.01	5130	20230710	59.06	12510	-34.77	20230918	5130	59.06	20230710	14750	-44.68	20221111	365	2135.62	20221006	0.00	N	224060	500	23 억		581	N	N	0	N	02	N
50	20230919	160837	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	280	2	3.64	1265175540	156809	25.66	7870	8600	7500	10010	5390	7700	8068.80	0.00	0	24675	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	379	-1.70	0.54	12	3.30	-4700.00	14710.00	23320	20221012	-65.78	5130	20230710	55.56	12510	-36.21	20230918	5130	55.56	20230710	14750	-45.90	20221111	365	2086.30	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
51	20230919	150835	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	-140	5	-1.82	1177473150	145575	23.83	7870	8600	7500	10010	5390	7700	8089.04	0.00	0	24616	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	359	-1.61	0.51	12	3.07	-4700.00	14710.00	23320	20221012	-67.58	5130	20230710	47.37	12510	-39.57	20230918	5130	47.37	20230710	14750	-48.75	20221111	365	1971.23	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
52	20230919	140833	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8010	310	2	4.03	1018704110	125165	20.49	7870	8600	7800	10010	5390	7700	8139.69	0.00	0	21462	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	380	-1.70	0.54	12	2.64	-4700.00	14710.00	23320	20221012	-65.65	5130	20230710	56.14	12510	-35.97	20230918	5130	56.14	20230710	14750	-45.69	20221111	365	2094.52	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
53	20230919	130820	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	280	2	3.64	956313870	117395	19.21	7870	8600	7800	10010	5390	7700	8146.99	0.00	0	21857	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	379	-1.70	0.54	12	2.47	-4700.00	14710.00	23320	20221012	-65.78	5130	20230710	55.56	12510	-36.21	20230918	5130	55.56	20230710	14750	-45.90	20221111	365	2086.30	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
54	20230919	120837	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8100	400	2	5.19	908835630	111493	18.25	7870	8600	7800	10010	5390	7700	8152.43	0.00	0	18861	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	385	-1.72	0.55	12	2.35	-4700.00	14710.00	23320	20221012	-65.27	5130	20230710	57.89	12510	-35.25	20230918	5130	57.89	20230710	14750	-45.08	20221111	365	2119.18	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
55	20230919	110841	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8000	300	2	3.90	840797460	102956	16.85	7870	8600	7800	10010	5390	7700	8167.61	0.00	0	17528	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	380	-1.70	0.54	12	2.17	-4700.00	14710.00	23320	20221012	-65.69	5130	20230710	55.95	12510	-36.05	20230918	5130	55.95	20230710	14750	-45.76	20221111	365	2091.78	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
56	20230919	100835	53	100.00	KOSDAQ		반도체	N	N	N	N		N	8220	520	2	6.75	755120990	92380	15.12	7870	8600	7800	10010	5390	7700	8175.25	0.00	0	15584	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	390	-1.75	0.56	12	1.95	-4700.00	14710.00	23320	20221012	-64.75	5130	20230710	60.23	12510	-34.29	20230918	5130	60.23	20230710	14750	-44.27	20221111	365	2152.05	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
57	20230919	090831	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	270	2	3.51	345008120	42537	6.96	7870	8390	7800	10010	5390	7700	8112.99	0.00	0	4544	14113	10906	9303	6096	4493	10105	5295	24	2310	500	0	10	1	4748398	378	-1.70	0.54	12	0.90	-4700.00	14710.00	23320	20221012	-65.82	5130	20230710	55.36	12510	-36.29	20230918	5130	55.36	20230710	14750	-45.97	20221111	365	2083.56	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
58	20230918	160835	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7700	-3300	4	-30.00	5638547490	599372	209.58	11900	12510	7700	14300	7700	11000	9416.90	0.35	0	-43432	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	366	-1.64	0.52	12	12.62	-4700.00	14710.00	23320	20221012	-66.98	5130	20230710	50.10	12510	-38.45	20230918	5130	50.10	20230710	14750	-47.80	20221111	365	2009.59	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
59	20230918	150832	53	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	-3220	5	-29.27	4825294540	494679	172.97	11900	12510	7700	14300	7700	11000	9754.40	0.35	0	-43281	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	369	-1.66	0.53	12	10.42	-4700.00	14710.00	23320	20221012	-66.64	5130	20230710	51.66	12510	-37.81	20230918	5130	51.66	20230710	14750	-47.25	20221111	365	2031.51	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
60	20230918	140852	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	-680	5	-6.18	2236034440	207131	72.43	11900	12510	10120	14300	7700	11000	10795.27	0.35	0	-34198	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	490	-2.20	0.70	12	4.36	-4700.00	14710.00	23320	20221012	-55.75	5130	20230710	101.17	12510	-17.51	20230918	5130	101.17	20230710	14750	-30.03	20221111	365	2727.40	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
61	20230918	130830	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	-660	5	-6.00	2128204310	196698	68.78	11900	12510	10120	14300	7700	11000	10819.65	0.35	0	-32637	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	491	-2.20	0.70	12	4.14	-4700.00	14710.00	23320	20221012	-55.66	5130	20230710	101.56	12510	-17.35	20230918	5130	101.56	20230710	14750	-29.90	20221111	365	2732.88	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
62	20230918	120837	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-740	5	-6.73	2029549680	187144	65.44	11900	12510	10120	14300	7700	11000	10844.86	0.35	0	-30517	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	487	-2.18	0.70	12	3.94	-4700.00	14710.00	23320	20221012	-56.00	5130	20230710	100.00	12510	-17.99	20230918	5130	100.00	20230710	14750	-30.44	20221111	365	2710.96	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
63	20230918	110823	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	-660	5	-6.00	1557209660	141344	49.42	11900	12510	10120	14300	7700	11000	11017.16	0.35	0	-20140	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	491	-2.20	0.70	12	2.98	-4700.00	14710.00	23320	20221012	-55.66	5130	20230710	101.56	12510	-17.35	20230918	5130	101.56	20230710	14750	-29.90	20221111	365	2732.88	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
64	20230918	100818	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	-570	5	-5.18	1228539350	109405	38.25	11900	12510	10120	14300	7700	11000	11229.28	0.35	0	-15551	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	495	-2.22	0.71	12	2.30	-4700.00	14710.00	23320	20221012	-55.27	5130	20230710	103.31	12510	-16.63	20230918	5130	103.31	20230710	14750	-29.29	20221111	365	2757.53	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
65	20230918	090820	53	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	290	2	2.64	637415040	54677	19.12	11900	12510	11050	14300	7700	11000	11657.83	0.35	0	-8561	13200	12100	10980	9880	8760	12650	10430	24	3300	500	0	10	1	4748398	536	-2.40	0.77	12	1.15	-4700.00	14710.00	23320	20221012	-51.59	5130	20230710	120.08	12510	-9.75	20230918	5130	120.08	20230710	14750	-23.46	20221111	365	2993.15	20221006	0.00	N	224060	500	23 억		16807	N	N	0	N	02	N
66	20230915	160829	53	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	1000	2	10.00	3185240040	284774	476.98	10070	12080	9860	13000	7000	10000	11185.35	0.13	0	13052	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	522	-2.34	0.75	12	6.00	-4700.00	14710.00	23320	20221012	-52.83	5130	20230710	114.42	12080	-8.94	20230915	5130	114.42	20230710	14750	-25.42	20221111	365	2913.70	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
67	20230915	150827	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	800	2	8.00	2991976860	267176	447.51	10070	12080	9860	13000	7000	10000	11198.52	0.13	0	8118	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	513	-2.30	0.73	12	5.63	-4700.00	14710.00	23320	20221012	-53.69	5130	20230710	110.53	12080	-10.60	20230915	5130	110.53	20230710	14750	-26.78	20221111	365	2858.90	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
68	20230915	140830	53	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	1050	2	10.50	1016977800	95034	159.18	10070	11350	9860	13000	7000	10000	10701.20	0.13	0	4555	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	525	-2.35	0.75	12	2.00	-4700.00	14710.00	23320	20221012	-52.62	5130	20230710	115.40	11700	-5.56	20230911	5130	115.40	20230710	14750	-25.08	20221111	365	2927.40	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
69	20230915	130823	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	440	2	4.40	357058210	34530	57.84	10070	10770	9860	13000	7000	10000	10340.52	0.13	0	-430	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	496	-2.22	0.71	12	0.73	-4700.00	14710.00	23320	20221012	-55.23	5130	20230710	103.51	11700	-10.77	20230911	5130	103.51	20230710	14750	-29.22	20221111	365	2760.27	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
70	20230915	120827	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	280	2	2.80	307109540	29694	49.74	10070	10770	9860	13000	7000	10000	10342.48	0.13	0	-1611	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	488	-2.19	0.70	12	0.63	-4700.00	14710.00	23320	20221012	-55.92	5130	20230710	100.39	11700	-12.14	20230911	5130	100.39	20230710	14750	-30.31	20221111	365	2716.44	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
71	20230915	110835	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	290	2	2.90	228488560	22090	37.00	10070	10770	9860	13000	7000	10000	10343.53	0.13	0	-3108	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	489	-2.19	0.70	12	0.47	-4700.00	14710.00	23320	20221012	-55.87	5130	20230710	100.58	11700	-12.05	20230911	5130	100.58	20230710	14750	-30.24	20221111	365	2719.18	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
72	20230915	100832	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	260	2	2.60	202807850	19589	32.81	10070	10770	9860	13000	7000	10000	10353.15	0.13	0	-3905	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	487	-2.18	0.70	12	0.41	-4700.00	14710.00	23320	20221012	-56.00	5130	20230710	100.00	11700	-12.31	20230911	5130	100.00	20230710	14750	-30.44	20221111	365	2710.96	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
73	20230915	090822	53	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-100	5	-1.00	32236570	3235	5.42	10070	10070	9860	13000	7000	10000	9964.94	0.13	0	-1266	11373	10686	10093	9406	8813	10390	9110	24	3000	500	0	10	1	4748398	470	-2.11	0.67	12	0.07	-4700.00	14710.00	23320	20221012	-57.55	5130	20230710	92.98	11700	-15.38	20230911	5130	92.98	20230710	14750	-32.88	20221111	365	2612.33	20221006	0.00	N	224060	500	23 억		6284	N	N	0	N	02	N
74	20230914	160831	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-410	5	-3.94	610855510	59388	85.78	10320	10780	9500	13530	7290	10410	10285.86	0.00	0	12143	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	475	-2.13	0.68	12	1.25	-4700.00	14710.00	23320	20221012	-57.12	5130	20230710	94.93	11700	-14.53	20230911	5130	94.93	20230710	14750	-32.20	20221111	365	2639.73	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
75	20230914	150807	53	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-440	5	-4.23	571463100	55440	80.08	10320	10780	9500	13530	7290	10410	10307.78	0.00	0	12596	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	473	-2.12	0.68	12	1.17	-4700.00	14710.00	23320	20221012	-57.25	5130	20230710	94.35	11700	-14.79	20230911	5130	94.35	20230710	14750	-32.41	20221111	365	2631.51	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
76	20230914	140823	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	-270	5	-2.59	461562200	44454	64.21	10320	10780	10140	13530	7290	10410	10382.92	0.00	0	11445	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	481	-2.16	0.69	12	0.94	-4700.00	14710.00	23320	20221012	-56.52	5130	20230710	97.66	11700	-13.33	20230911	5130	97.66	20230710	14750	-31.25	20221111	365	2678.08	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
77	20230914	130807	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-150	5	-1.44	335370510	32134	46.42	10320	10780	10150	13530	7290	10410	10436.63	0.00	0	6263	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	487	-2.18	0.70	12	0.68	-4700.00	14710.00	23320	20221012	-56.00	5130	20230710	100.00	11700	-12.31	20230911	5130	100.00	20230710	14750	-30.44	20221111	365	2710.96	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
78	20230914	120817	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	60	2	0.58	279288010	26701	38.57	10320	10780	10150	13530	7290	10410	10459.83	0.00	0	4018	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	497	-2.23	0.71	12	0.56	-4700.00	14710.00	23320	20221012	-55.10	5130	20230710	104.09	11700	-10.51	20230911	5130	104.09	20230710	14750	-29.02	20221111	365	2768.49	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
79	20230914	110809	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10280	-130	5	-1.25	240634500	23016	33.25	10320	10780	10150	13530	7290	10410	10455.10	0.00	0	3550	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	488	-2.19	0.70	12	0.48	-4700.00	14710.00	23320	20221012	-55.92	5130	20230710	100.39	11700	-12.14	20230911	5130	100.39	20230710	14750	-30.31	20221111	365	2716.44	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
80	20230914	100804	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	150	2	1.44	116112530	10915	15.77	10320	10780	10320	13530	7290	10410	10637.89	0.00	0	-182	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	501	-2.25	0.72	12	0.23	-4700.00	14710.00	23320	20221012	-54.72	5130	20230710	105.85	11700	-9.74	20230911	5130	105.85	20230710	14750	-28.41	20221111	365	2793.15	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
81	20230914	090820	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	280	2	2.69	42921350	4023	5.81	10320	10780	10320	13530	7290	10410	10668.99	0.00	0	-725	11990	11200	10800	10010	9610	11000	9810	24	3120	500	0	10	1	4748398	508	-2.27	0.73	12	0.08	-4700.00	14710.00	23320	20221012	-54.16	5130	20230710	108.38	11700	-8.63	20230911	5130	108.38	20230710	14750	-27.53	20221111	365	2828.77	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
82	20230913	160823	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	-750	5	-6.72	740233300	69221	35.58	11160	11590	10400	14500	7820	11160	10693.51	0.00	0	-6942	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	494	-2.21	0.71	12	1.46	-4700.00	14710.00	23320	20221012	-55.36	5130	20230710	102.92	11700	-11.03	20230911	5130	102.92	20230710	14750	-29.42	20221111	365	2752.05	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
83	20230913	150813	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	-690	5	-6.18	690223260	64432	33.11	11160	11590	10400	14500	7820	11160	10712.15	0.00	0	-6688	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	497	-2.23	0.71	12	1.36	-4700.00	14710.00	23320	20221012	-55.10	5130	20230710	104.09	11700	-10.51	20230911	5130	104.09	20230710	14750	-29.02	20221111	365	2768.49	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
84	20230913	140822	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	-660	5	-5.91	589363500	54799	28.16	11160	11590	10400	14500	7820	11160	10754.71	0.00	0	-3531	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	499	-2.23	0.71	12	1.15	-4700.00	14710.00	23320	20221012	-54.97	5130	20230710	104.68	11700	-10.26	20230911	5130	104.68	20230710	14750	-28.81	20221111	365	2776.71	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
85	20230913	130759	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	-630	5	-5.65	568453180	52816	27.14	11160	11590	10400	14500	7820	11160	10762.60	0.00	0	-2362	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	500	-2.24	0.72	12	1.11	-4700.00	14710.00	23320	20221012	-54.85	5130	20230710	105.26	11700	-10.00	20230911	5130	105.26	20230710	14750	-28.61	20221111	365	2784.93	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
86	20230913	120818	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-610	5	-5.47	518805620	48084	24.71	11160	11590	10400	14500	7820	11160	10789.26	0.00	0	-636	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	501	-2.24	0.72	12	1.01	-4700.00	14710.00	23320	20221012	-54.76	5130	20230710	105.65	11700	-9.83	20230911	5130	105.65	20230710	14750	-28.47	20221111	365	2790.41	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
87	20230913	110818	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	-730	5	-6.54	445269830	41089	21.12	11160	11590	10400	14500	7820	11160	10836.40	0.00	0	1647	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	495	-2.22	0.71	12	0.87	-4700.00	14710.00	23320	20221012	-55.27	5130	20230710	103.31	11700	-10.85	20230911	5130	103.31	20230710	14750	-29.29	20221111	365	2757.53	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
88	20230913	100810	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	-750	5	-6.72	312661560	28466	14.63	11160	11590	10400	14500	7820	11160	10983.44	0.00	0	375	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	494	-2.21	0.71	12	0.60	-4700.00	14710.00	23320	20221012	-55.36	5130	20230710	102.92	11700	-11.03	20230911	5130	102.92	20230710	14750	-29.42	20221111	365	2752.05	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
89	20230913	090801	53	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	130	2	1.16	101984920	9006	4.63	11160	11590	11160	14500	7820	11160	11324.84	0.00	0	1284	12306	11732	10926	10352	9546	12020	10640	24	3340	500	0	10	1	4748398	536	-2.40	0.77	12	0.19	-4700.00	14710.00	23320	20221012	-51.59	5130	20230710	120.08	11700	-3.50	20230911	5130	120.08	20230710	14750	-23.46	20221111	365	2993.15	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	02	N
90	20230912	160759	53	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	460	2	4.30	2116182660	192765	72.29	11050	11500	10120	13910	7490	10700	10977.93	0.13	0	-5441	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	530	-2.37	0.76	12	4.06	-4700.00	14710.00	23320	20221012	-52.14	5130	20230710	117.54	11700	-4.62	20230911	5130	117.54	20230710	14750	-24.34	20221111	365	2957.53	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
91	20230912	150807	53	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	610	2	5.70	1993273270	181759	68.16	11050	11500	10120	13910	7490	10700	10966.57	0.13	0	-5605	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	537	-2.41	0.77	12	3.83	-4700.00	14710.00	23320	20221012	-51.50	5130	20230710	120.47	11700	-3.33	20230911	5130	120.47	20230710	14750	-23.32	20221111	365	2998.63	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
92	20230912	140807	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	250	2	2.34	1324093390	122219	45.83	11050	11500	10120	13910	7490	10700	10833.78	0.13	0	-7616	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	520	-2.33	0.74	12	2.57	-4700.00	14710.00	23320	20221012	-53.04	5130	20230710	113.45	11700	-6.41	20230911	5130	113.45	20230710	14750	-25.76	20221111	365	2900.00	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
93	20230912	130756	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-90	5	-0.84	604912940	57519	21.57	11050	11050	10120	13910	7490	10700	10516.75	0.13	0	-1036	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	504	-2.26	0.72	12	1.21	-4700.00	14710.00	23320	20221012	-54.50	5130	20230710	106.82	11700	-9.32	20230911	5130	106.82	20230710	14750	-28.07	20221111	365	2806.85	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
94	20230912	120755	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10300	-400	5	-3.74	430368920	41080	15.41	11050	11050	10120	13910	7490	10700	10476.36	0.13	0	-714	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	489	-2.19	0.70	12	0.87	-4700.00	14710.00	23320	20221012	-55.83	5130	20230710	100.78	11700	-11.97	20230911	5130	100.78	20230710	14750	-30.17	20221111	365	2721.92	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
95	20230912	110759	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	-390	5	-3.64	366566010	34829	13.06	11050	11050	10210	13910	7490	10700	10524.74	0.13	0	-1250	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	490	-2.19	0.70	12	0.73	-4700.00	14710.00	23320	20221012	-55.79	5130	20230710	100.97	11700	-11.88	20230911	5130	100.97	20230710	14750	-30.10	20221111	365	2724.66	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
96	20230912	100753	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	-220	5	-2.06	301240180	28514	10.69	11050	11050	10310	13910	7490	10700	10564.64	0.13	0	1199	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	498	-2.23	0.71	12	0.60	-4700.00	14710.00	23320	20221012	-55.06	5130	20230710	104.29	11700	-10.43	20230911	5130	104.29	20230710	14750	-28.95	20221111	365	2771.23	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
97	20230912	090811	53	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-250	5	-2.34	83044610	7811	2.93	11050	11050	10440	13910	7490	10700	10631.75	0.13	0	-844	12486	11592	10806	9912	9126	11200	9520	24	3210	500	0	10	1	4748398	496	-2.22	0.71	12	0.16	-4700.00	14710.00	23320	20221012	-55.19	5130	20230710	103.70	11700	-10.68	20230911	5130	103.70	20230710	14750	-29.15	20221111	365	2763.01	20221006	0.00	N	224060	500	23 억		6321	N	N	0	N	02	N
98	20230911	160753	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	100	2	0.94	2864275170	266315	47.92	11030	11700	10020	13780	7420	10600	10755.22	0.38	0	-15032	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	508	-2.28	0.73	12	5.61	-4700.00	14710.00	23320	20221012	-54.12	5130	20230710	108.58	11700	-8.55	20230911	5130	108.58	20230710	14750	-27.46	20221111	365	2831.51	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
99	20230911	150758	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-10	5	-0.09	2778708710	258268	46.47	11030	11700	10020	13780	7420	10600	10759.02	0.38	0	-15488	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	503	-2.25	0.72	12	5.44	-4700.00	14710.00	23320	20221012	-54.59	5130	20230710	106.43	11700	-9.49	20230911	5130	106.43	20230710	14750	-28.20	20221111	365	2801.37	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
100	20230911	140808	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-560	5	-5.28	2672509170	247958	44.61	11030	11700	10020	13780	7420	10600	10778.07	0.38	0	-15980	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	477	-2.14	0.68	12	5.22	-4700.00	14710.00	23320	20221012	-56.95	5130	20230710	95.71	11700	-14.19	20230911	5130	95.71	20230710	14750	-31.93	20221111	365	2650.68	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
101	20230911	130742	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-240	5	-2.26	2548717980	235938	42.45	11030	11700	10200	13780	7420	10600	10802.49	0.38	0	-16075	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	492	-2.20	0.70	12	4.97	-4700.00	14710.00	23320	20221012	-55.57	5130	20230710	101.95	11700	-11.45	20230911	5130	101.95	20230710	14750	-29.76	20221111	365	2738.36	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
102	20230911	120756	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-210	5	-1.98	2417895170	223352	40.19	11030	11700	10200	13780	7420	10600	10825.50	0.38	0	-16708	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	493	-2.21	0.71	12	4.70	-4700.00	14710.00	23320	20221012	-55.45	5130	20230710	102.53	11700	-11.20	20230911	5130	102.53	20230710	14750	-29.56	20221111	365	2746.58	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
103	20230911	110742	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-50	5	-0.47	2034332610	186668	33.59	11030	11700	10500	13780	7420	10600	10898.14	0.38	0	-20723	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	501	-2.24	0.72	12	3.93	-4700.00	14710.00	23320	20221012	-54.76	5130	20230710	105.65	11700	-9.83	20230911	5130	105.65	20230710	14750	-28.47	20221111	365	2790.41	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
104	20230911	100741	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	80	2	0.75	1802730210	164974	29.68	11030	11700	10500	13780	7420	10600	10927.37	0.38	0	-20588	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	507	-2.27	0.73	12	3.47	-4700.00	14710.00	23320	20221012	-54.20	5130	20230710	108.19	11700	-8.72	20230911	5130	108.19	20230710	14750	-27.59	20221111	365	2826.03	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
105	20230911	090739	54	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-60	5	-0.57	613191420	56795	10.22	11030	11080	10500	13780	7420	10600	10796.59	0.38	0	-12573	12393	11496	10103	9206	7813	11945	9655	24	3180	500	6360	10	1	4748398	500	-2.24	0.72	12	1.20	-4700.00	14710.00	23320	20221012	-54.80	5130	20230710	105.46	11080	-4.87	20230911	5130	105.46	20230710	14750	-28.54	20221111	365	2787.67	20221006	0.00	N	224060	500	23 억		18032	N	N	0	N	01	N
106	20230908	160800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	1930	2	22.26	5550460460	553543	196.20	8710	11000	8710	11270	6070	8670	10026.59	0.19	0	9296	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	503	-2.26	0.72	12	11.66	-4700.00	14710.00	23320	20221012	-54.55	5130	20230710	106.63	11000	-3.64	20230908	5130	106.63	20230710	14750	-28.14	20221111	365	2804.11	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
107	20230908	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	1460	2	16.84	5325057970	531757	188.47	8710	11000	8710	11270	6070	8670	10014.08	0.19	0	7254	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	481	-2.16	0.69	12	11.20	-4700.00	14710.00	23320	20221012	-56.56	5130	20230710	97.47	11000	-7.91	20230908	5130	97.47	20230710	14750	-31.32	20221111	365	2675.34	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
108	20230908	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	2120	2	24.45	4270381550	431614	152.98	8710	11000	8710	11270	6070	8670	9893.98	0.19	0	-1713	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	512	-2.30	0.73	12	9.09	-4700.00	14710.00	23320	20221012	-53.73	5130	20230710	110.33	11000	-1.91	20230908	5130	110.33	20230710	14750	-26.85	20221111	365	2856.16	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
109	20230908	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	1070	2	12.34	2226188310	234598	83.15	8710	9900	8710	11270	6070	8670	9489.37	0.19	0	4342	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	462	-2.07	0.66	12	4.94	-4700.00	14710.00	23320	20221012	-58.23	5130	20230710	89.86	10150	-4.04	20230102	5130	89.86	20230710	14750	-33.97	20221111	365	2568.49	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
110	20230908	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	720	2	8.30	1934638320	204414	72.45	8710	9880	8710	11270	6070	8670	9464.31	0.19	0	7833	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	446	-2.00	0.64	12	4.30	-4700.00	14710.00	23320	20221012	-59.73	5130	20230710	83.04	10150	-7.49	20230102	5130	83.04	20230710	14750	-36.34	20221111	365	2472.60	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
111	20230908	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	910	2	10.50	1663655270	175874	62.34	8710	9880	8710	11270	6070	8670	9459.36	0.19	0	7680	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	455	-2.04	0.65	12	3.70	-4700.00	14710.00	23320	20221012	-58.92	5130	20230710	86.74	10150	-5.62	20230102	5130	86.74	20230710	14750	-35.05	20221111	365	2524.66	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
112	20230908	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	860	2	9.92	732327370	79463	28.16	8710	9530	8710	11270	6070	8670	9215.95	0.19	0	2829	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	453	-2.03	0.65	12	1.67	-4700.00	14710.00	23320	20221012	-59.13	5130	20230710	85.77	10150	-6.11	20230102	5130	85.77	20230710	14750	-35.39	20221111	365	2510.96	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
113	20230908	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	220	2	2.54	62134120	6999	2.48	8710	9170	8710	11270	6070	8670	8877.57	0.19	0	-609	9543	9106	8463	8026	7383	9325	8245	24	2600	500	5200	10	1	4748398	422	-1.89	0.60	12	0.15	-4700.00	14710.00	23320	20221012	-61.88	5130	20230710	73.29	10150	-12.41	20230102	5130	73.29	20230710	14750	-39.73	20221111	365	2335.62	20221006	0.00	N	224060	500	23 억		8812	N	N	0	N	00	N
114	20230907	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	690	2	8.65	2375126750	281277	108.66	7900	8900	7820	10370	5590	7980	8443.92	0.00	0	37388	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	412	-1.84	0.59	12	5.92	-4700.00	14710.00	23320	20221012	-62.82	5130	20230710	69.01	10150	-14.58	20230102	5130	69.01	20230710	14750	-41.22	20221111	365	2275.34	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
115	20230907	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8720	740	2	9.27	2317623040	274630	106.09	7900	8900	7820	10370	5590	7980	8439.07	0.00	0	36905	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	414	-1.86	0.59	12	5.78	-4700.00	14710.00	23320	20221012	-62.61	5130	20230710	69.98	10150	-14.09	20230102	5130	69.98	20230710	14750	-40.88	20221111	365	2289.04	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
116	20230907	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8580	600	2	7.52	1964373750	234048	90.42	7900	8900	7820	10370	5590	7980	8393.04	0.00	0	41743	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	407	-1.83	0.58	12	4.93	-4700.00	14710.00	23320	20221012	-63.21	5130	20230710	67.25	10150	-15.47	20230102	5130	67.25	20230710	14750	-41.83	20221111	365	2250.68	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
117	20230907	130748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8480	500	2	6.27	1767983420	211010	81.52	7900	8900	7820	10370	5590	7980	8378.67	0.00	0	34184	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	403	-1.80	0.58	12	4.44	-4700.00	14710.00	23320	20221012	-63.64	5130	20230710	65.30	10150	-16.45	20230102	5130	65.30	20230710	14750	-42.51	20221111	365	2223.29	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
118	20230907	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	190	2	2.38	1581824390	188555	72.84	7900	8900	7820	10370	5590	7980	8389.19	0.00	0	25030	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	388	-1.74	0.56	12	3.97	-4700.00	14710.00	23320	20221012	-64.97	5130	20230710	59.26	10150	-19.51	20230102	5130	59.26	20230710	14750	-44.61	20221111	365	2138.36	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
119	20230907	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	260	2	3.26	1436225900	170682	65.94	7900	8900	7820	10370	5590	7980	8414.63	0.00	0	24176	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	391	-1.75	0.56	12	3.59	-4700.00	14710.00	23320	20221012	-64.67	5130	20230710	60.62	10150	-18.82	20230102	5130	60.62	20230710	14750	-44.14	20221111	365	2157.53	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
120	20230907	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8240	260	2	3.26	1135651860	134383	51.91	7900	8900	7820	10370	5590	7980	8450.86	0.00	0	17477	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	391	-1.75	0.56	12	2.83	-4700.00	14710.00	23320	20221012	-64.67	5130	20230710	60.62	10150	-18.82	20230102	5130	60.62	20230710	14750	-44.14	20221111	365	2157.53	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
121	20230907	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8320	340	2	4.26	73001500	8927	3.45	7900	8400	7820	10370	5590	7980	8177.61	0.00	0	2919	9026	8502	7926	7402	6826	8215	7115	24	2390	500	4780	10	1	4748398	395	-1.77	0.57	12	0.19	-4700.00	14710.00	23320	20221012	-64.32	5130	20230710	62.18	10150	-18.03	20230102	5130	62.18	20230710	14750	-43.59	20221111	365	2179.45	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
122	20230906	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	80	2	1.01	2076365550	258226	87.74	8020	8450	7350	10270	5530	7900	8040.91	0.00	0	16047	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	379	-1.70	0.54	12	5.44	-4700.00	14710.00	23320	20221012	-65.78	5130	20230710	55.56	10150	-21.38	20230102	5130	55.56	20230710	14750	-45.90	20221111	365	2086.30	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
123	20230906	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	130	2	1.65	2030158290	252449	85.78	8020	8450	7350	10270	5530	7900	8041.86	0.00	0	15587	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	381	-1.71	0.55	12	5.32	-4700.00	14710.00	23320	20221012	-65.57	5130	20230710	56.53	10150	-20.89	20230102	5130	56.53	20230710	14750	-45.56	20221111	365	2100.00	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
124	20230906	140752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	50	2	0.63	1941680110	241458	82.05	8020	8450	7350	10270	5530	7900	8041.48	0.00	0	10399	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	377	-1.69	0.54	12	5.09	-4700.00	14710.00	23320	20221012	-65.91	5130	20230710	54.97	10150	-21.67	20230102	5130	54.97	20230710	14750	-46.10	20221111	365	2078.08	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
125	20230906	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8040	140	2	1.77	1254485410	155484	52.83	8020	8450	7650	10270	5530	7900	8068.26	0.00	0	7875	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	382	-1.71	0.55	12	3.27	-4700.00	14710.00	23320	20221012	-65.52	5130	20230710	56.73	10150	-20.79	20230102	5130	56.73	20230710	14750	-45.49	20221111	365	2102.74	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
126	20230906	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8030	130	2	1.65	1128270530	139762	47.49	8020	8450	7650	10270	5530	7900	8072.80	0.00	0	9639	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	381	-1.71	0.55	12	2.94	-4700.00	14710.00	23320	20221012	-65.57	5130	20230710	56.53	10150	-20.89	20230102	5130	56.53	20230710	14750	-45.56	20221111	365	2100.00	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
127	20230906	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7880	-20	5	-0.25	1021173690	126320	42.92	8020	8450	7650	10270	5530	7900	8084.02	0.00	0	5146	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	374	-1.68	0.54	12	2.66	-4700.00	14710.00	23320	20221012	-66.21	5130	20230710	53.61	10150	-22.36	20230102	5130	53.61	20230710	14750	-46.58	20221111	365	2058.90	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
128	20230906	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	-70	5	-0.89	823297970	101337	34.43	8020	8450	7650	10270	5530	7900	8124.36	0.00	0	-5267	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	372	-1.67	0.53	12	2.13	-4700.00	14710.00	23320	20221012	-66.42	5130	20230710	52.63	10150	-22.86	20230102	5130	52.63	20230710	14750	-46.92	20221111	365	2045.21	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
129	20230906	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	480	2	6.08	341072170	41129	13.98	8020	8450	8000	10270	5530	7900	8292.74	0.00	0	-3849	8906	8402	7476	6972	6046	8655	7225	24	2370	500	4740	10	1	4748398	398	-1.78	0.57	12	0.87	-4700.00	14710.00	23320	20221012	-64.07	5130	20230710	63.35	10150	-17.44	20230102	5130	63.35	20230710	14750	-43.19	20221111	365	2195.89	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
130	20230905	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	1300	2	19.70	2152635070	289960	1063.14	6600	7980	6550	8580	4620	6600	7423.83	0.00	0	3059	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	375	-1.68	0.54	12	6.11	-4700.00	14710.00	23320	20221012	-66.12	5130	20230710	54.00	10150	-22.17	20230102	5130	54.00	20230710	14750	-46.44	20221111	365	2064.38	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
131	20230905	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7950	1350	2	20.45	1997308480	270258	990.90	6600	7980	6550	8580	4620	6600	7390.38	0.00	0	2454	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	377	-1.69	0.54	12	5.69	-4700.00	14710.00	23320	20221012	-65.91	5130	20230710	54.97	10150	-21.67	20230102	5130	54.97	20230710	14750	-46.10	20221111	365	2078.08	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
132	20230905	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	920	2	13.94	1293845150	179047	656.48	6600	7770	6550	8580	4620	6600	7226.29	0.00	0	-8522	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	357	-1.60	0.51	12	3.77	-4700.00	14710.00	23320	20221012	-67.75	5130	20230710	46.59	10150	-25.91	20230102	5130	46.59	20230710	14750	-49.02	20221111	365	1960.27	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
133	20230905	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	420	2	6.36	602676940	86172	315.95	6600	7220	6550	8580	4620	6600	6993.88	0.00	0	4325	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	333	-1.49	0.48	12	1.81	-4700.00	14710.00	23320	20221012	-69.90	5130	20230710	36.84	10150	-30.84	20230102	5130	36.84	20230710	14750	-52.41	20221111	365	1823.29	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
134	20230905	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	480	2	7.27	547343780	78289	287.05	6600	7220	6550	8580	4620	6600	6991.32	0.00	0	2974	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	336	-1.51	0.48	12	1.65	-4700.00	14710.00	23320	20221012	-69.64	5130	20230710	38.01	10150	-30.25	20230102	5130	38.01	20230710	14750	-52.00	20221111	365	1839.73	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
135	20230905	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	540	2	8.18	277969460	40261	147.62	6600	7180	6550	8580	4620	6600	6904.19	0.00	0	689	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	339	-1.52	0.49	12	0.85	-4700.00	14710.00	23320	20221012	-69.38	5130	20230710	39.18	10150	-29.66	20230102	5130	39.18	20230710	14750	-51.59	20221111	365	1856.16	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
136	20230905	100734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	140	2	2.12	55228050	8275	30.34	6600	6750	6550	8580	4620	6600	6674.08	0.00	0	-421	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	320	-1.43	0.46	12	0.17	-4700.00	14710.00	23320	20221012	-71.10	5130	20230710	31.38	10150	-33.60	20230102	5130	31.38	20230710	14750	-54.31	20221111	365	1746.58	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
137	20230905	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	-50	5	-0.76	2244740	340	1.25	6600	6620	6550	8580	4620	6600	6602.18	0.00	0	-85	6860	6730	6540	6410	6220	6795	6475	24	1980	500	3960	10	1	4748398	311	-1.39	0.45	12	0.01	-4700.00	14710.00	23320	20221012	-71.91	5130	20230710	27.68	10150	-35.47	20230102	5130	27.68	20230710	14750	-55.59	20221111	365	1694.52	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
138	20230904	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	190	2	2.96	176604720	26869	198.46	6350	6670	6350	8330	4490	6410	6572.78	0.00	0	7577	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	313	-1.40	0.45	12	0.57	-4700.00	14710.00	23320	20221012	-71.70	5130	20230710	28.65	10150	-34.98	20230102	5130	28.65	20230710	14750	-55.25	20221111	365	1708.22	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
139	20230904	150721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6660	250	2	3.90	175579540	26714	197.31	6350	6670	6350	8330	4490	6410	6572.57	0.00	0	7631	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	316	-1.42	0.45	12	0.56	-4700.00	14710.00	23320	20221012	-71.44	5130	20230710	29.82	10150	-34.38	20230102	5130	29.82	20230710	14750	-54.85	20221111	365	1724.66	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
140	20230904	140716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	180	2	2.81	119311880	18217	134.55	6350	6660	6350	8330	4490	6410	6549.48	0.00	0	5705	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	313	-1.40	0.45	12	0.38	-4700.00	14710.00	23320	20221012	-71.74	5130	20230710	28.46	10150	-35.07	20230102	5130	28.46	20230710	14750	-55.32	20221111	365	1705.48	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
141	20230904	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	160	2	2.50	117897970	18002	132.96	6350	6660	6350	8330	4490	6410	6549.16	0.00	0	5576	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	312	-1.40	0.45	12	0.38	-4700.00	14710.00	23320	20221012	-71.83	5130	20230710	28.07	10150	-35.27	20230102	5130	28.07	20230710	14750	-55.46	20221111	365	1700.00	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
142	20230904	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	190	2	2.96	96765410	14802	109.33	6350	6660	6350	8330	4490	6410	6537.32	0.00	0	5233	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	313	-1.40	0.45	12	0.31	-4700.00	14710.00	23320	20221012	-71.70	5130	20230710	28.65	10150	-34.98	20230102	5130	28.65	20230710	14750	-55.25	20221111	365	1708.22	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
143	20230904	110703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6540	130	2	2.03	61478240	9463	69.89	6350	6660	6350	8330	4490	6410	6496.70	0.00	0	4895	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	311	-1.39	0.44	12	0.20	-4700.00	14710.00	23320	20221012	-71.96	5130	20230710	27.49	10150	-35.57	20230102	5130	27.49	20230710	14750	-55.66	20221111	365	1691.78	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
144	20230904	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	140	2	2.18	56264800	8661	63.97	6350	6660	6350	8330	4490	6410	6496.34	0.00	0	4728	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	311	-1.39	0.45	12	0.18	-4700.00	14710.00	23320	20221012	-71.91	5130	20230710	27.68	10150	-35.47	20230102	5130	27.68	20230710	14750	-55.59	20221111	365	1694.52	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
145	20230904	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-10	5	-0.16	1266960	198	1.46	6350	6410	6350	8330	4490	6410	6398.79	0.00	0	-67	6776	6592	6376	6192	5976	6685	6285	24	1920	500	3840	10	1	4748398	304	-1.36	0.44	12	0.00	-4700.00	14710.00	23320	20221012	-72.56	5130	20230710	24.76	10150	-36.95	20230102	5130	24.76	20230710	14750	-56.61	20221111	365	1653.42	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
146	20230901	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	60	2	0.94	84565850	13390	74.29	6220	6560	6160	8250	4450	6350	6315.59	0.00	0	315	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	304	-1.36	0.44	12	0.28	-4700.00	14710.00	23320	20221012	-72.51	5130	20230710	24.95	10150	-36.85	20230102	5130	24.95	20230710	14750	-56.54	20221111	365	1656.16	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
147	20230901	150719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	50	2	0.79	78367260	12429	68.96	6220	6400	6160	8250	4450	6350	6305.19	0.00	0	290	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	304	-1.36	0.44	12	0.26	-4700.00	14710.00	23320	20221012	-72.56	5130	20230710	24.76	10150	-36.95	20230102	5130	24.76	20230710	14750	-56.61	20221111	365	1653.42	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
148	20230901	140722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6390	40	2	0.63	66385400	10551	58.54	6220	6400	6160	8250	4450	6350	6291.86	0.00	0	64	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	303	-1.36	0.43	12	0.22	-4700.00	14710.00	23320	20221012	-72.60	5130	20230710	24.56	10150	-37.04	20230102	5130	24.56	20230710	14750	-56.68	20221111	365	1650.68	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
149	20230901	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	-120	5	-1.89	53245990	8470	46.99	6220	6370	6160	8250	4450	6350	6286.42	0.00	0	-228	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	296	-1.33	0.42	12	0.18	-4700.00	14710.00	23320	20221012	-73.28	5130	20230710	21.44	10150	-38.62	20230102	5130	21.44	20230710	14750	-57.76	20221111	365	1606.85	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
150	20230901	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-40	5	-0.63	51532600	8196	45.47	6220	6370	6160	8250	4450	6350	6287.53	0.00	0	-252	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	300	-1.34	0.43	12	0.17	-4700.00	14710.00	23320	20221012	-72.94	5130	20230710	23.00	10150	-37.83	20230102	5130	23.00	20230710	14750	-57.22	20221111	365	1628.77	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
151	20230901	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	-60	5	-0.94	48695200	7745	42.97	6220	6370	6160	8250	4450	6350	6287.31	0.00	0	-181	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	299	-1.34	0.43	12	0.16	-4700.00	14710.00	23320	20221012	-73.03	5130	20230710	22.61	10150	-38.03	20230102	5130	22.61	20230710	14750	-57.36	20221111	365	1623.29	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
152	20230901	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6340	-10	5	-0.16	24456110	3896	21.62	6220	6370	6160	8250	4450	6350	6277.24	0.00	0	-48	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	301	-1.35	0.43	12	0.08	-4700.00	14710.00	23320	20221012	-72.81	5130	20230710	23.59	10150	-37.54	20230102	5130	23.59	20230710	14750	-57.02	20221111	365	1636.99	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N
153	20230901	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6280	-70	5	-1.10	9438860	1516	8.41	6220	6340	6160	8250	4450	6350	6226.16	0.00	0	225	6523	6436	6353	6266	6183	6395	6225	24	1900	500	3810	10	1	4748398	298	-1.34	0.43	12	0.03	-4700.00	14710.00	23320	20221012	-73.07	5130	20230710	22.42	10150	-38.13	20230102	5130	22.42	20230710	14750	-57.42	20221111	365	1620.55	20221006	0.00	N	224060	500	23 억		0	N	N	0	N	00	N