KissMeData/054450/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	160535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	-50	5	-0.22	41318389450	1746275	307.47	24300	24900	22700	30050	16250	23150	23661.41	10.49	0	-385461	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3498	6.90	1.87	12	11.53	3350.00	12328.00	33700	20230913	-31.45	10550	20230103	118.96	33700	-31.45	20230913	10550	118.96	20230103	33700	-31.45	20230913	10550	118.96	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
3	20230927	150538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	150	2	0.65	40033788750	1690869	297.72	24300	24900	22700	30050	16250	23150	23676.60	10.49	0	-399031	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3529	6.96	1.89	12	11.17	3350.00	12328.00	33700	20230913	-30.86	10550	20230103	120.85	33700	-30.86	20230913	10550	120.85	20230103	33700	-30.86	20230913	10550	120.85	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
4	20230927	140538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	-350	5	-1.51	36861837700	1553734	273.57	24300	24900	22700	30050	16250	23150	23724.84	10.49	0	-403507	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3453	6.81	1.85	12	10.26	3350.00	12328.00	33700	20230913	-32.34	10550	20230103	116.11	33700	-32.34	20230913	10550	116.11	20230103	33700	-32.34	20230913	10550	116.11	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
5	20230927	130532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	-200	5	-0.86	35470016500	1492870	262.85	24300	24900	22700	30050	16250	23150	23759.80	10.49	0	-399616	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3476	6.85	1.86	12	9.86	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
6	20230927	120532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	-350	5	-1.51	34551264450	1452668	255.78	24300	24900	22700	30050	16250	23150	23784.89	10.49	0	-381832	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3453	6.81	1.85	12	9.59	3350.00	12328.00	33700	20230913	-32.34	10550	20230103	116.11	33700	-32.34	20230913	10550	116.11	20230103	33700	-32.34	20230913	10550	116.11	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
7	20230927	110536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	-150	5	-0.65	32527367200	1364353	240.23	24300	24900	22700	30050	16250	23150	23841.10	10.49	0	-346879	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3483	6.87	1.87	12	9.01	3350.00	12328.00	33700	20230913	-31.75	10550	20230103	118.01	33700	-31.75	20230913	10550	118.01	20230103	33700	-31.75	20230913	10550	118.01	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
8	20230927	100532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	-300	5	-1.30	29249019050	1220983	214.98	24300	24900	22800	30050	16250	23150	23955.60	10.49	0	-296564	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3460	6.82	1.85	12	8.06	3350.00	12328.00	33700	20230913	-32.20	10550	20230103	116.59	33700	-32.20	20230913	10550	116.59	20230103	33700	-32.20	20230913	10550	116.59	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
9	20230927	090541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	1450	2	6.26	12125548900	494657	87.10	24300	24900	24300	30050	16250	23150	24514.27	10.49	0	-100452	24283	23716	23283	22716	22283	23500	22500	76	6900	500	17130	50	1	15144233	3725	7.34	2.00	12	3.27	3350.00	12328.00	33700	20230913	-27.00	10550	20230103	133.18	33700	-27.00	20230913	10550	133.18	20230103	33700	-27.00	20230913	10550	133.18	20230103	6.73	N	054450	500	75 억		1589108	N	N	0	N	00	N
10	20230926	160532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	-100	5	-0.43	8867932900	381345	125.27	23850	23850	22850	30200	16300	23250	23254.52	10.84	0	-53413	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3506	6.91	1.88	12	2.52	3350.00	12328.00	33700	20230913	-31.31	10550	20230103	119.43	33700	-31.31	20230913	10550	119.43	20230103	33700	-31.31	20230913	10550	119.43	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
11	20230926	150534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	-50	5	-0.22	8301625200	356846	117.22	23850	23850	22850	30200	16300	23250	23263.92	10.84	0	-50217	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3513	6.93	1.88	12	2.36	3350.00	12328.00	33700	20230913	-31.16	10550	20230103	119.91	33700	-31.16	20230913	10550	119.91	20230103	33700	-31.16	20230913	10550	119.91	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
12	20230926	140529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	-300	5	-1.29	7312427800	314079	103.17	23850	23850	22850	30200	16300	23250	23282.21	10.84	0	-44016	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3476	6.85	1.86	12	2.07	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
13	20230926	130530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	-300	5	-1.29	6075468250	260504	85.57	23850	23850	22850	30200	16300	23250	23322.19	10.84	0	-27629	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3476	6.85	1.86	12	1.72	3350.00	12328.00	33700	20230913	-31.90	10550	20230103	117.54	33700	-31.90	20230913	10550	117.54	20230103	33700	-31.90	20230913	10550	117.54	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
14	20230926	120532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-200	5	-0.86	5622928450	240808	79.10	23850	23850	22850	30200	16300	23250	23350.57	10.84	0	-28453	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3491	6.88	1.87	12	1.59	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
15	20230926	110531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	-100	5	-0.43	4350292300	185496	60.93	23850	23850	23100	30200	16300	23250	23453.04	10.84	0	-31633	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3506	6.91	1.88	12	1.22	3350.00	12328.00	33700	20230913	-31.31	10550	20230103	119.43	33700	-31.31	20230913	10550	119.43	20230103	33700	-31.31	20230913	10550	119.43	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
16	20230926	100529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23350	100	2	0.43	3281727200	139611	45.86	23850	23850	23100	30200	16300	23250	23507.62	10.84	0	-22243	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3536	6.97	1.89	12	0.92	3350.00	12328.00	33700	20230913	-30.71	10550	20230103	121.33	33700	-30.71	20230913	10550	121.33	20230103	33700	-30.71	20230913	10550	121.33	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
17	20230926	090530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	300	2	1.29	915379150	38555	12.66	23850	23850	23500	30200	16300	23250	23752.02	10.84	0	-7490	24316	23782	23516	22982	22716	23650	22850	76	6950	500	17200	50	1	15144233	3566	7.03	1.91	12	0.25	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	6.82	N	054450	500	75 억		1641427	N	N	43	N	00	N
18	20230925	160530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-200	5	-0.85	6985064150	296226	60.82	23250	24050	23250	30450	16450	23450	23582.20	11.38	0	-1700	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3521	6.94	1.89	12	1.96	3350.00	12328.00	33700	20230913	-31.01	10550	20230103	120.38	33700	-31.01	20230913	10550	120.38	20230103	33700	-31.01	20230913	10550	120.38	20230103	6.98	N	054450	500	75 억		1723875	N	N	43	N	00	N
19	20230925	150534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	50	2	0.21	6100103650	258281	53.03	23250	24050	23250	30450	16450	23450	23618.44	11.38	0	-6537	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3559	7.01	1.91	12	1.71	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	6.98	N	054450	500	75 억		1723875	N	N	1	N	00	N
20	20230925	140524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	50	2	0.21	5283327400	223483	45.89	23250	24050	23250	30450	16450	23450	23641.30	11.38	0	-8875	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3559	7.01	1.91	12	1.48	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	6.98	N	054450	500	75 억		1723875	N	N	1	N	00	N
21	20230925	130528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23650	200	2	0.85	4877875800	206262	42.35	23250	24050	23250	30450	16450	23450	23649.44	11.38	0	474	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3582	7.06	1.92	12	1.36	3350.00	12328.00	33700	20230913	-29.82	10550	20230103	124.17	33700	-29.82	20230913	10550	124.17	20230103	33700	-29.82	20230913	10550	124.17	20230103	6.98	N	054450	500	75 억		1723875	N	N	1	N	00	N
22	20230925	120531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	150	2	0.64	4144030300	175313	36.00	23250	24050	23250	30450	16450	23450	23638.47	11.38	0	5551	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3574	7.04	1.91	12	1.16	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	6.98	N	054450	500	75 억		1723875	N	N	1	N	00	N
23	20230925	110527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	100	2	0.43	3679467350	155638	31.96	23250	24050	23250	30450	16450	23450	23641.84	11.38	0	2689	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3566	7.03	1.91	12	1.03	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	6.98	N	054450	500	75 억		1723875	N	N	1	N	00	N
24	20230925	100529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	100	2	0.43	2773299300	117009	24.02	23250	24050	23250	30450	16450	23450	23702.74	11.38	0	-2907	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3566	7.03	1.91	12	0.77	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	6.98	N	054450	500	75 억		1723875	N	N	1	N	00	N
25	20230925	090529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23650	200	2	0.85	327302350	13968	2.87	23250	23650	23250	30450	16450	23450	23431.60	11.38	0	1089	24450	23950	23350	22850	22250	24200	23100	76	7000	500	17350	50	1	15144233	3582	7.06	1.92	12	0.09	3350.00	12328.00	33700	20230913	-29.82	10550	20230103	124.17	33700	-29.82	20230913	10550	124.17	20230103	33700	-29.82	20230913	10550	124.17	20230103	6.98	N	054450	500	75 억		1723875	N	N	1	N	00	N
26	20230922	160545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	0	3	0.00	11244475700	479118	77.38	22800	23850	22750	30450	16450	23450	23469.15	11.67	0	-43503	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3551	7.00	1.90	12	3.16	3350.00	12328.00	33700	20230913	-30.42	10550	20230103	122.27	33700	-30.42	20230913	10550	122.27	20230103	33700	-30.42	20230913	10550	122.27	20230103	7.00	N	054450	500	75 억		1767441	N	N	1	N	00	N
27	20230922	150542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	50	2	0.21	10589869150	451194	72.87	22800	23850	22750	30450	16450	23450	23470.77	11.67	0	-51544	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3559	7.01	1.91	12	2.98	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	7.00	N	054450	500	75 억		1767441	N	N	0	N	00	N
28	20230922	140544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23700	250	2	1.07	9720346250	414209	66.90	22800	23850	22750	30450	16450	23450	23467.25	11.67	0	-45656	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3589	7.07	1.92	12	2.74	3350.00	12328.00	33700	20230913	-29.67	10550	20230103	124.64	33700	-29.67	20230913	10550	124.64	20230103	33700	-29.67	20230913	10550	124.64	20230103	7.00	N	054450	500	75 억		1767441	N	N	0	N	00	N
29	20230922	130511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	150	2	0.64	8494804400	362566	58.56	22800	23800	22750	30450	16450	23450	23429.67	11.67	0	-43395	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3574	7.04	1.91	12	2.39	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	7.00	N	054450	500	75 억		1767441	N	N	0	N	00	N
30	20230922	120508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23400	-50	5	-0.21	7645661000	326481	52.73	22800	23800	22750	30450	16450	23450	23418.39	11.67	0	-44558	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3544	6.99	1.90	12	2.16	3350.00	12328.00	33700	20230913	-30.56	10550	20230103	121.80	33700	-30.56	20230913	10550	121.80	20230103	33700	-30.56	20230913	10550	121.80	20230103	7.00	N	054450	500	75 억		1767441	N	N	0	N	00	N
31	20230922	110506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	100	2	0.43	6603783500	282023	45.55	22800	23800	22750	30450	16450	23450	23415.76	11.67	0	-35653	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3566	7.03	1.91	12	1.86	3350.00	12328.00	33700	20230913	-30.12	10550	20230103	123.22	33700	-30.12	20230913	10550	123.22	20230103	33700	-30.12	20230913	10550	123.22	20230103	7.00	N	054450	500	75 억		1767441	N	N	0	N	00	N
32	20230922	100508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23350	-100	5	-0.43	4237426950	181712	29.35	22800	23750	22750	30450	16450	23450	23319.43	11.67	0	5552	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3536	6.97	1.89	12	1.20	3350.00	12328.00	33700	20230913	-30.71	10550	20230103	121.33	33700	-30.71	20230913	10550	121.33	20230103	33700	-30.71	20230913	10550	121.33	20230103	7.00	N	054450	500	75 억		1767441	N	N	0	N	00	N
33	20230922	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-400	5	-1.71	1109583000	48245	7.79	22800	23400	22750	30450	16450	23450	22998.44	11.67	0	12569	24983	24216	23833	23066	22683	24025	22875	76	7000	500	17350	50	1	15144233	3491	6.88	1.87	12	0.32	3350.00	12328.00	33700	20230913	-31.60	10550	20230103	118.48	33700	-31.60	20230913	10550	118.48	20230103	33700	-31.60	20230913	10550	118.48	20230103	7.00	N	054450	500	75 억		1767441	N	N	0	N	00	N
34	20230921	160510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	-1450	5	-5.82	14455960250	606175	93.94	24350	24600	23450	32350	17450	24900	23849.75	11.11	0	84226	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3551	7.00	1.90	12	4.00	3350.00	12328.00	33700	20230913	-30.42	10550	20230103	122.27	33700	-30.42	20230913	10550	122.27	20230103	33700	-30.42	20230913	10550	122.27	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
35	20230921	150503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	-1400	5	-5.62	13468752800	564122	87.42	24350	24600	23450	32350	17450	24900	23875.54	11.11	0	75928	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3559	7.01	1.91	12	3.72	3350.00	12328.00	33700	20230913	-30.27	10550	20230103	122.75	33700	-30.27	20230913	10550	122.75	20230103	33700	-30.27	20230913	10550	122.75	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
36	20230921	140508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	-1150	5	-4.62	11366744850	474913	73.60	24350	24600	23550	32350	17450	24900	23934.31	11.11	0	61564	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3597	7.09	1.93	12	3.14	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
37	20230921	130501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	-1300	5	-5.22	9652553350	402536	62.38	24350	24600	23550	32350	17450	24900	23979.28	11.11	0	65769	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3574	7.04	1.91	12	2.66	3350.00	12328.00	33700	20230913	-29.97	10550	20230103	123.70	33700	-29.97	20230913	10550	123.70	20230103	33700	-29.97	20230913	10550	123.70	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
38	20230921	120457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	-1150	5	-4.62	8419008400	350437	54.31	24350	24600	23650	32350	17450	24900	24024.23	11.11	0	56979	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3597	7.09	1.93	12	2.31	3350.00	12328.00	33700	20230913	-29.53	10550	20230103	125.12	33700	-29.53	20230913	10550	125.12	20230103	33700	-29.53	20230913	10550	125.12	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
39	20230921	110509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	-1000	5	-4.02	7595988400	315929	48.96	24350	24600	23650	32350	17450	24900	24043.25	11.11	0	47399	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3619	7.13	1.94	12	2.09	3350.00	12328.00	33700	20230913	-29.08	10550	20230103	126.54	33700	-29.08	20230913	10550	126.54	20230103	33700	-29.08	20230913	10550	126.54	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
40	20230921	100501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	-850	5	-3.41	4732061950	195968	30.37	24350	24600	23900	32350	17450	24900	24146.99	11.11	0	16811	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3642	7.18	1.95	12	1.29	3350.00	12328.00	33700	20230913	-28.64	10550	20230103	127.96	33700	-28.64	20230913	10550	127.96	20230103	33700	-28.64	20230913	10550	127.96	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
41	20230921	090507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	-350	5	-1.41	634316300	26051	4.04	24350	24550	24250	32350	17450	24900	24348.32	11.11	0	3370	25633	25266	24733	24366	23833	25450	24550	76	7450	500	18420	50	1	15144233	3718	7.33	1.99	12	0.17	3350.00	12328.00	33700	20230913	-27.15	10550	20230103	132.70	33700	-27.15	20230913	10550	132.70	20230103	33700	-27.15	20230913	10550	132.70	20230103	7.02	N	054450	500	75 억		1683172	N	N	1	N	00	N
42	20230920	160506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	150	2	0.61	15711522000	636965	82.73	24850	25100	24200	32150	17350	24750	24665.92	11.65	0	-85000	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3771	7.43	2.02	12	4.21	3350.00	12328.00	33700	20230913	-26.11	10550	20230103	136.02	33700	-26.11	20230913	10550	136.02	20230103	33700	-26.11	20230913	10550	136.02	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
43	20230920	150454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	150	2	0.61	14666409350	595012	77.28	24850	25100	24200	32150	17350	24750	24648.90	11.65	0	-66507	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3771	7.43	2.02	12	3.93	3350.00	12328.00	33700	20230913	-26.11	10550	20230103	136.02	33700	-26.11	20230913	10550	136.02	20230103	33700	-26.11	20230913	10550	136.02	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
44	20230920	140459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	150	2	0.61	12519040350	508897	66.10	24850	25100	24200	32150	17350	24750	24600.30	11.65	0	-36467	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3771	7.43	2.02	12	3.36	3350.00	12328.00	33700	20230913	-26.11	10550	20230103	136.02	33700	-26.11	20230913	10550	136.02	20230103	33700	-26.11	20230913	10550	136.02	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
45	20230920	130457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	0	3	0.00	10455827650	425854	55.31	24850	25050	24200	32150	17350	24750	24552.54	11.65	0	-7418	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3748	7.39	2.01	12	2.81	3350.00	12328.00	33700	20230913	-26.56	10550	20230103	134.60	33700	-26.56	20230913	10550	134.60	20230103	33700	-26.56	20230913	10550	134.60	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
46	20230920	120455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	-100	5	-0.40	9178129200	374005	48.58	24850	25050	24200	32150	17350	24750	24540.04	11.65	0	12795	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3733	7.36	2.00	12	2.47	3350.00	12328.00	33700	20230913	-26.85	10550	20230103	133.65	33700	-26.85	20230913	10550	133.65	20230103	33700	-26.85	20230913	10550	133.65	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
47	20230920	110500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24500	-250	5	-1.01	7606400100	309818	40.24	24850	25050	24200	32150	17350	24750	24551.09	11.65	0	14497	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3710	7.31	1.99	12	2.05	3350.00	12328.00	33700	20230913	-27.30	10550	20230103	132.23	33700	-27.30	20230913	10550	132.23	20230103	33700	-27.30	20230913	10550	132.23	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
48	20230920	100452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24500	-250	5	-1.01	5131339500	208416	27.07	24850	25050	24250	32150	17350	24750	24620.57	11.65	0	12306	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3710	7.31	1.99	12	1.38	3350.00	12328.00	33700	20230913	-27.30	10550	20230103	132.23	33700	-27.30	20230913	10550	132.23	20230103	33700	-27.30	20230913	10550	132.23	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
49	20230920	090457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	50	2	0.20	772852400	31072	4.04	24850	25050	24750	32150	17350	24750	24873.56	11.65	0	-12084	26983	25866	25233	24116	23483	25550	23800	76	7400	500	18310	50	1	15144233	3756	7.40	2.01	12	0.21	3350.00	12328.00	33700	20230913	-26.41	10550	20230103	135.07	33700	-26.41	20230913	10550	135.07	20230103	33700	-26.41	20230913	10550	135.07	20230103	7.07	N	054450	500	75 억		1764842	N	N	1	N	00	N
50	20230919	160454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	-1000	5	-3.88	18912585600	751908	93.21	26200	26350	24600	33450	18050	25750	25155.73	11.05	0	92030	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3748	7.39	2.01	12	4.96	3350.00	12328.00	33700	20230913	-26.56	10550	20230103	134.60	33700	-26.56	20230913	10550	134.60	20230103	33700	-26.56	20230913	10550	134.60	20230103	6.97	N	054450	500	75 억		1673199	N	N	1	N	00	N
51	20230919	150455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	-950	5	-3.69	17649045700	700891	86.89	26200	26350	24600	33450	18050	25750	25180.87	11.05	0	82505	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3756	7.40	2.01	12	4.63	3350.00	12328.00	33700	20230913	-26.41	10550	20230103	135.07	33700	-26.41	20230913	10550	135.07	20230103	33700	-26.41	20230913	10550	135.07	20230103	6.97	N	054450	500	75 억		1673199	N	N	0	N	00	N
52	20230919	140452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	-950	5	-3.69	16114605000	639161	79.24	26200	26350	24600	33450	18050	25750	25212.12	11.05	0	78296	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3756	7.40	2.01	12	4.22	3350.00	12328.00	33700	20230913	-26.41	10550	20230103	135.07	33700	-26.41	20230913	10550	135.07	20230103	33700	-26.41	20230913	10550	135.07	20230103	6.97	N	054450	500	75 억		1673199	N	N	0	N	00	N
53	20230919	130447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	-950	5	-3.69	15126083500	599329	74.30	26200	26350	24600	33450	18050	25750	25238.36	11.05	0	77414	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3756	7.40	2.01	12	3.96	3350.00	12328.00	33700	20230913	-26.41	10550	20230103	135.07	33700	-26.41	20230913	10550	135.07	20230103	33700	-26.41	20230913	10550	135.07	20230103	6.97	N	054450	500	75 억		1673199	N	N	0	N	00	N
54	20230919	120500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24800	-950	5	-3.69	13674442800	541044	67.07	26200	26350	24600	33450	18050	25750	25274.18	11.05	0	73701	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3756	7.40	2.01	12	3.57	3350.00	12328.00	33700	20230913	-26.41	10550	20230103	135.07	33700	-26.41	20230913	10550	135.07	20230103	33700	-26.41	20230913	10550	135.07	20230103	6.97	N	054450	500	75 억		1673199	N	N	0	N	00	N
55	20230919	110459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24850	-900	5	-3.50	10568704850	415663	51.53	26200	26350	24750	33450	18050	25750	25426.14	11.05	0	43111	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3763	7.42	2.02	12	2.74	3350.00	12328.00	33700	20230913	-26.26	10550	20230103	135.55	33700	-26.26	20230913	10550	135.55	20230103	33700	-26.26	20230913	10550	135.55	20230103	6.97	N	054450	500	75 억		1673199	N	N	0	N	00	N
56	20230919	100456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25150	-600	5	-2.33	6995109450	272650	33.80	26200	26350	25100	33450	18050	25750	25656.00	11.05	0	17316	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3809	7.51	2.04	12	1.80	3350.00	12328.00	33700	20230913	-25.37	10550	20230103	138.39	33700	-25.37	20230913	10550	138.39	20230103	33700	-25.37	20230913	10550	138.39	20230103	6.97	N	054450	500	75 억		1673199	N	N	0	N	00	N
57	20230919	090455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	500	2	1.94	1148241850	43786	5.43	26200	26350	26050	33450	18050	25750	26223.98	11.05	0	-5364	27283	26516	26033	25266	24783	26275	25025	76	7700	500	19050	50	1	15144233	3975	7.84	2.13	12	0.29	3350.00	12328.00	33700	20230913	-22.11	10550	20230103	148.82	33700	-22.11	20230913	10550	148.82	20230103	33700	-22.11	20230913	10550	148.82	20230103	6.97	N	054450	500	75 억		1673199	N	N	0	N	00	N
58	20230918	160455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	-300	5	-1.15	20414506550	781589	57.95	26050	26800	25550	33850	18250	26050	26120.62	10.65	0	42366	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3894	7.69	2.09	12	5.17	3350.00	12328.00	33700	20230913	-23.59	10550	20230103	144.08	33700	-23.59	20230913	10550	144.08	20230103	33700	-23.59	20230913	10550	144.08	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
59	20230918	150453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25600	-450	5	-1.73	19003776200	726644	53.88	26050	26800	25550	33850	18250	26050	26154.49	10.65	0	24299	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3871	7.64	2.08	12	4.81	3350.00	12328.00	33700	20230913	-24.04	10550	20230103	142.65	33700	-24.04	20230913	10550	142.65	20230103	33700	-24.04	20230913	10550	142.65	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
60	20230918	140506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25900	-150	5	-0.58	16991125750	648590	48.09	26050	26800	25550	33850	18250	26050	26199.74	10.65	0	21112	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3917	7.73	2.10	12	4.29	3350.00	12328.00	33700	20230913	-23.15	10550	20230103	145.50	33700	-23.15	20230913	10550	145.50	20230103	33700	-23.15	20230913	10550	145.50	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
61	20230918	130455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	50	2	0.19	15725262050	600022	44.49	26050	26800	25550	33850	18250	26050	26210.96	10.65	0	20805	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3947	7.79	2.12	12	3.97	3350.00	12328.00	33700	20230913	-22.55	10550	20230103	147.39	33700	-22.55	20230913	10550	147.39	20230103	33700	-22.55	20230913	10550	147.39	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
62	20230918	120455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-100	5	-0.38	14454715250	551007	40.86	26050	26800	25550	33850	18250	26050	26237.27	10.65	0	10641	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3924	7.75	2.10	12	3.64	3350.00	12328.00	33700	20230913	-23.00	10550	20230103	145.97	33700	-23.00	20230913	10550	145.97	20230103	33700	-23.00	20230913	10550	145.97	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
63	20230918	110455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	300	2	1.15	10837939800	410980	30.47	26050	26800	25950	33850	18250	26050	26380.42	10.65	0	-2426	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3985	7.87	2.14	12	2.72	3350.00	12328.00	33700	20230913	-21.81	10550	20230103	149.76	33700	-21.81	20230913	10550	149.76	20230103	33700	-21.81	20230913	10550	149.76	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
64	20230918	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	200	2	0.77	8593238900	325621	24.14	26050	26800	25950	33850	18250	26050	26403.06	10.65	0	10247	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3969	7.84	2.13	12	2.15	3350.00	12328.00	33700	20230913	-22.11	10550	20230103	148.82	33700	-22.11	20230913	10550	148.82	20230103	33700	-22.11	20230913	10550	148.82	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
65	20230918	090447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26400	350	2	1.34	2711884850	102990	7.64	26050	26750	26050	33850	18250	26050	26367.83	10.65	0	-983	28816	27432	26716	25332	24616	27075	24975	76	7800	500	19270	50	1	15121688	3992	7.88	2.14	12	0.68	3350.00	12328.00	33700	20230913	-21.66	10550	20230103	150.24	33700	-21.66	20230913	10550	150.24	20230103	33700	-21.66	20230913	10550	150.24	20230103	7.15	N	054450	500	75 억		1610352	N	N	0	N	00	N
66	20230915	160452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26050	-1500	5	-5.44	34504537350	1289053	29.76	28000	28100	26000	35800	19300	27550	26767.88	10.58	0	9867	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	3939	7.78	2.11	12	8.52	3350.00	12328.00	33700	20230913	-22.70	10550	20230103	146.92	33700	-22.70	20230913	10550	146.92	20230103	33700	-22.70	20230913	10550	146.92	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
67	20230915	150455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-1450	5	-5.26	32256696300	1202882	27.77	28000	28100	26000	35800	19300	27550	26815.99	10.58	0	3036	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	3947	7.79	2.12	12	7.95	3350.00	12328.00	33700	20230913	-22.55	10550	20230103	147.39	33700	-22.55	20230913	10550	147.39	20230103	33700	-22.55	20230913	10550	147.39	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
68	20230915	140451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	-1300	5	-4.72	28873998000	1073565	24.79	28000	28100	26150	35800	19300	27550	26895.25	10.58	0	-2350	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	3969	7.84	2.13	12	7.10	3350.00	12328.00	33700	20230913	-22.11	10550	20230103	148.82	33700	-22.11	20230913	10550	148.82	20230103	33700	-22.11	20230913	10550	148.82	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
69	20230915	130448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26550	-1000	5	-3.63	25538195700	946757	21.86	28000	28100	26200	35800	19300	27550	26974.21	10.58	0	-7910	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	4015	7.93	2.15	12	6.26	3350.00	12328.00	33700	20230913	-21.22	10550	20230103	151.66	33700	-21.22	20230913	10550	151.66	20230103	33700	-21.22	20230913	10550	151.66	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
70	20230915	120454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26650	-900	5	-3.27	23408651250	866582	20.01	28000	28100	26200	35800	19300	27550	27012.43	10.58	0	-5061	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	4030	7.96	2.16	12	5.73	3350.00	12328.00	33700	20230913	-20.92	10550	20230103	152.61	33700	-20.92	20230913	10550	152.61	20230103	33700	-20.92	20230913	10550	152.61	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
71	20230915	110457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26900	-650	5	-2.36	20517761300	758106	17.50	28000	28100	26200	35800	19300	27550	27064.30	10.58	0	-35663	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	4068	8.03	2.18	12	5.01	3350.00	12328.00	33700	20230913	-20.18	10550	20230103	154.98	33700	-20.18	20230913	10550	154.98	20230103	33700	-20.18	20230913	10550	154.98	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
72	20230915	100456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26800	-750	5	-2.72	18082874550	667562	15.41	28000	28100	26200	35800	19300	27550	27087.72	10.58	0	-64407	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	4053	8.00	2.17	12	4.41	3350.00	12328.00	33700	20230913	-20.47	10550	20230103	154.03	33700	-20.47	20230913	10550	154.03	20230103	33700	-20.47	20230913	10550	154.03	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
73	20230915	090447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27650	100	2	0.36	4867188800	174739	4.03	28000	28100	27400	35800	19300	27550	27854.59	10.58	0	-61022	30750	29150	27400	25800	24050	29950	26600	76	8250	500	20380	50	1	15121688	4181	8.25	2.24	12	1.16	3350.00	12328.00	33700	20230913	-17.95	10550	20230103	162.09	33700	-17.95	20230913	10550	162.09	20230103	33700	-17.95	20230913	10550	162.09	20230103	7.56	N	054450	500	75 억		1599813	N	N	0	N	00	N
74	20230914	160452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27550	1600	2	6.17	118982920350	4288338	34.35	25950	29000	25650	33700	18200	25950	27748.12	8.77	0	280664	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	4166	8.22	2.23	12	28.36	3350.00	12328.00	33700	20230913	-18.25	10550	20230103	161.14	33700	-18.25	20230913	10550	161.14	20230103	33700	-18.25	20230913	10550	161.14	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
75	20230914	150444	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27500	1550	2	5.97	114855104750	4138578	33.15	25950	29000	25650	33700	18200	25950	27754.33	8.77	0	316976	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	4158	8.21	2.23	12	27.37	3350.00	12328.00	33700	20230913	-18.40	10550	20230103	160.66	33700	-18.40	20230913	10550	160.66	20230103	33700	-18.40	20230913	10550	160.66	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
76	20230914	140445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27850	1900	2	7.32	108902008750	3922538	31.42	25950	29000	25650	33700	18200	25950	27765.29	8.77	0	297315	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	4211	8.31	2.26	12	25.94	3350.00	12328.00	33700	20230913	-17.36	10550	20230103	163.98	33700	-17.36	20230913	10550	163.98	20230103	33700	-17.36	20230913	10550	163.98	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
77	20230914	130440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28000	2050	2	7.90	104899021400	3779124	30.27	25950	29000	25650	33700	18200	25950	27759.71	8.77	0	289402	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	4234	8.36	2.27	12	24.99	3350.00	12328.00	33700	20230913	-16.91	10550	20230103	165.40	33700	-16.91	20230913	10550	165.40	20230103	33700	-16.91	20230913	10550	165.40	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
78	20230914	120449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27850	1900	2	7.32	101738557800	3665948	29.36	25950	29000	25650	33700	18200	25950	27754.60	8.77	0	284417	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	4211	8.31	2.26	12	24.24	3350.00	12328.00	33700	20230913	-17.36	10550	20230103	163.98	33700	-17.36	20230913	10550	163.98	20230103	33700	-17.36	20230913	10550	163.98	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
79	20230914	110445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28250	2300	2	8.86	94690379000	3415182	27.36	25950	29000	25650	33700	18200	25950	27728.72	8.77	0	254495	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	4272	8.43	2.29	12	22.58	3350.00	12328.00	33700	20230913	-16.17	10550	20230103	167.77	33700	-16.17	20230913	10550	167.77	20230103	33700	-16.17	20230913	10550	167.77	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
80	20230914	100440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	28100	2150	2	8.29	74961640400	2706728	21.68	25950	29000	25650	33700	18200	25950	27697.55	8.77	0	168487	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	4249	8.39	2.28	12	17.90	3350.00	12328.00	33700	20230913	-16.62	10550	20230103	166.35	33700	-16.62	20230913	10550	166.35	20230103	33700	-16.62	20230913	10550	166.35	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
81	20230914	090447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	400	2	1.54	4994898800	191253	1.53	25950	26500	25650	33700	18200	25950	26120.84	8.77	0	8715	36550	31250	28400	23100	20250	29825	21675	76	7750	500	19200	50	1	15121688	3985	7.87	2.14	12	1.26	3350.00	12328.00	33700	20230913	-21.81	10550	20230103	149.76	33700	-21.81	20230913	10550	149.76	20230103	33700	-21.81	20230913	10550	149.76	20230103	7.85	N	054450	500	75 억		1325897	N	N	1	N	00	N
82	20230913	160450	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25950	-2050	5	-7.32	377666295650	12415414	255.07	29550	33700	25550	36400	19600	28000	30420.44	9.20	0	-49372	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	3924	7.75	2.10	12	82.10	3350.00	12328.00	33700	20230913	-23.00	10550	20230103	145.97	33700	-23.00	20230913	10550	145.97	20230103	33700	-23.00	20230913	10550	145.97	20230103	8.04	N	054450	500	75 억		1391188	N	N	1	N	00	N
83	20230913	150446	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25900	-2100	5	-7.50	372048610000	12198651	250.61	29550	33700	25550	36400	19600	28000	30499.16	9.20	0	-124117	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	3917	7.73	2.10	12	80.67	3350.00	12328.00	33700	20230913	-23.15	10550	20230103	145.50	33700	-23.15	20230913	10550	145.50	20230103	33700	-23.15	20230913	10550	145.50	20230103	8.04	N	054450	500	75 억		1391188	N	N	4	N	00	N
84	20230913	140447	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26400	-1600	5	-5.71	365040382250	11930571	245.11	29550	33700	25550	36400	19600	28000	30597.06	9.20	0	-167740	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	3992	7.88	2.14	12	78.90	3350.00	12328.00	33700	20230913	-21.66	10550	20230103	150.24	33700	-21.66	20230913	10550	150.24	20230103	33700	-21.66	20230913	10550	150.24	20230103	8.04	N	054450	500	75 억		1391188	N	N	4	N	00	N
85	20230913	130437	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25800	-2200	5	-7.86	352899384350	11467220	235.59	29550	33700	25650	36400	19600	28000	30774.63	9.20	0	-161251	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	3901	7.70	2.09	12	75.83	3350.00	12328.00	33700	20230913	-23.44	10550	20230103	144.55	33700	-23.44	20230913	10550	144.55	20230103	33700	-23.44	20230913	10550	144.55	20230103	8.04	N	054450	500	75 억		1391188	N	N	4	N	00	N
86	20230913	120448	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	27100	-900	5	-3.21	324135336700	10377546	213.20	29550	33700	27000	36400	19600	28000	31234.30	9.20	0	-147586	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	4098	8.09	2.20	12	68.63	3350.00	12328.00	33700	20230913	-19.58	10550	20230103	156.87	33700	-19.58	20230913	10550	156.87	20230103	33700	-19.58	20230913	10550	156.87	20230103	8.04	N	054450	500	75 억		1391188	N	N	4	N	00	N
87	20230913	110446	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	28900	900	2	3.21	304054228100	9666914	198.60	29550	33700	27950	36400	19600	28000	31453.08	9.20	0	-98913	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	4370	8.63	2.34	12	63.93	3350.00	12328.00	33700	20230913	-14.24	10550	20230103	173.93	33700	-14.24	20230913	10550	173.93	20230103	33700	-14.24	20230913	10550	173.93	20230103	8.04	N	054450	500	75 억		1391188	N	N	4	N	00	N
88	20230913	100440	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	31900	3900	2	13.93	210823765600	6534965	134.26	29550	33700	29400	36400	19600	28000	32260.89	9.20	0	-13876	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	4824	9.52	2.59	12	43.22	3350.00	12328.00	33700	20230913	-5.34	10550	20230103	202.37	33700	-5.34	20230913	10550	202.37	20230103	33700	-5.34	20230913	10550	202.37	20230103	8.04	N	054450	500	75 억		1391188	N	N	4	N	00	N
89	20230913	090437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	30750	2750	2	9.82	21923946700	728440	14.97	29550	30900	29400	36400	19600	28000	30097.15	9.20	0	-49464	34066	31032	29066	26032	24066	30050	25050	76	8400	500	20720	50	1	15121688	4650	9.18	2.49	12	4.82	3350.00	12328.00	32100	20230912	-4.21	10550	20230103	191.47	32100	-4.21	20230912	10550	191.47	20230103	32100	-4.21	20230912	10550	191.47	20230103	8.04	N	054450	500	75 억		1391188	N	N	4	N	00	N
90	20230912	160435	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	28000	-200	5	-0.71	139863725400	4693727	343.82	29450	32100	27100	36650	19750	28200	29799.44	8.99	0	47223	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4234	8.36	2.27	12	31.04	3350.00	12328.00	32100	20230912	-12.77	10550	20230103	165.40	32100	-12.77	20230912	10550	165.40	20230103	32100	-12.77	20230912	10550	165.40	20230103	7.89	N	054450	500	75 억		1359524	N	N	4	N	00	N
91	20230912	150443	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	28050	-150	5	-0.53	136878507650	4587251	336.02	29450	32100	27100	36650	19750	28200	29839.09	8.99	0	19914	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4242	8.37	2.28	12	30.34	3350.00	12328.00	32100	20230912	-12.62	10550	20230103	165.88	32100	-12.62	20230912	10550	165.88	20230103	32100	-12.62	20230912	10550	165.88	20230103	7.89	N	054450	500	75 억		1359524	N	N	6	N	00	N
92	20230912	140441	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	28200	0	3	0.00	129938951350	4339563	317.87	29450	32100	27100	36650	19750	28200	29943.09	8.99	0	13332	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4264	8.42	2.29	12	28.70	3350.00	12328.00	32100	20230912	-12.15	10550	20230103	167.30	32100	-12.15	20230912	10550	167.30	20230103	32100	-12.15	20230912	10550	167.30	20230103	7.89	N	054450	500	75 억		1359524	N	N	6	N	00	N
93	20230912	130438	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29500	1300	2	4.61	117654718000	3910096	286.42	29450	32100	28300	36650	19750	28200	30090.25	8.99	0	-21438	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4461	8.81	2.39	12	25.86	3350.00	12328.00	32100	20230912	-8.10	10550	20230103	179.62	32100	-8.10	20230912	10550	179.62	20230103	32100	-8.10	20230912	10550	179.62	20230103	7.89	N	054450	500	75 억		1359524	N	N	6	N	00	N
94	20230912	120433	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29050	850	2	3.01	112737396750	3741701	274.08	29450	32100	28300	36650	19750	28200	30130.27	8.99	0	-24008	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4393	8.67	2.36	12	24.74	3350.00	12328.00	32100	20230912	-9.50	10550	20230103	175.36	32100	-9.50	20230912	10550	175.36	20230103	32100	-9.50	20230912	10550	175.36	20230103	7.89	N	054450	500	75 억		1359524	N	N	6	N	00	N
95	20230912	110438	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29050	850	2	3.01	107958900600	3577362	262.04	29450	32100	28300	36650	19750	28200	30178.66	8.99	0	24329	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4393	8.67	2.36	12	23.66	3350.00	12328.00	32100	20230912	-9.50	10550	20230103	175.36	32100	-9.50	20230912	10550	175.36	20230103	32100	-9.50	20230912	10550	175.36	20230103	7.89	N	054450	500	75 억		1359524	N	N	6	N	00	N
96	20230912	100436	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29250	1050	2	3.72	88293093250	2917590	213.71	29450	32100	28300	36650	19750	28200	30262.72	8.99	0	-88156	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4423	8.73	2.37	12	19.29	3350.00	12328.00	32100	20230912	-8.88	10550	20230103	177.25	32100	-8.88	20230912	10550	177.25	20230103	32100	-8.88	20230912	10550	177.25	20230103	7.89	N	054450	500	75 억		1359524	N	N	6	N	00	N
97	20230912	090443	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	29850	1650	2	5.85	17711803350	591156	43.30	29450	30700	29300	36650	19750	28200	29962.94	8.99	0	-50289	29933	29066	27333	26466	24733	29500	26900	76	8450	500	20860	50	1	15121688	4514	8.91	2.42	12	3.91	3350.00	12328.00	30700	20230912	-2.77	10550	20230103	182.94	30700	-2.77	20230912	10550	182.94	20230103	30700	-2.77	20230912	10550	182.94	20230103	7.89	N	054450	500	75 억		1359524	N	N	6	N	00	N
98	20230911	160433	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	28200	2100	2	8.05	36464099300	1342218	120.94	26050	28200	25600	33900	18300	26100	27159.78	9.24	0	-35588	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	4264	8.42	2.29	12	8.88	3350.00	12328.00	28200	20230911	0.00	10550	20230103	167.30	28200	0.00	20230911	10550	167.30	20230103	28200	0.00	20230911	10550	167.30	20230103	7.26	N	054450	500	75 억		1397059	N	N	6	N	00	N
99	20230911	150441	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	27800	1700	2	6.51	29444133950	1091428	98.34	26050	28200	25600	33900	18300	26100	26977.99	9.24	0	-28449	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	4204	8.30	2.26	12	7.22	3350.00	12328.00	28200	20230911	-1.42	10550	20230103	163.51	28200	-1.42	20230911	10550	163.51	20230103	28200	-1.42	20230911	10550	163.51	20230103	7.26	N	054450	500	75 억		1397059	N	N	37	N	00	N
100	20230911	140447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	27300	1200	2	4.60	19417729600	727405	65.54	26050	27600	25600	33900	18300	26100	26694.89	9.24	0	-33455	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	4128	8.15	2.21	12	4.81	3350.00	12328.00	28000	20230907	-2.50	10550	20230103	158.77	28000	-2.50	20230907	10550	158.77	20230103	28000	-2.50	20230907	10550	158.77	20230103	7.26	N	054450	500	75 억		1397059	N	N	37	N	00	N
101	20230911	130429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26800	700	2	2.68	12910549500	488644	44.03	26050	27000	25600	33900	18300	26100	26421.47	9.24	0	-9390	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	4053	8.00	2.17	12	3.23	3350.00	12328.00	28000	20230907	-4.29	10550	20230103	154.03	28000	-4.29	20230907	10550	154.03	20230103	28000	-4.29	20230907	10550	154.03	20230103	7.26	N	054450	500	75 억		1397059	N	N	37	N	00	N
102	20230911	120437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26750	650	2	2.49	11034901850	418758	37.73	26050	26950	25600	33900	18300	26100	26351.77	9.24	0	-3435	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	4045	7.99	2.17	12	2.77	3350.00	12328.00	28000	20230907	-4.46	10550	20230103	153.55	28000	-4.46	20230907	10550	153.55	20230103	28000	-4.46	20230907	10550	153.55	20230103	7.26	N	054450	500	75 억		1397059	N	N	37	N	00	N
103	20230911	110427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26600	500	2	1.92	8056677600	307359	27.69	26050	26700	25600	33900	18300	26100	26212.76	9.24	0	-4035	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	4022	7.94	2.16	12	2.03	3350.00	12328.00	28000	20230907	-5.00	10550	20230103	152.13	28000	-5.00	20230907	10550	152.13	20230103	28000	-5.00	20230907	10550	152.13	20230103	7.26	N	054450	500	75 억		1397059	N	N	37	N	00	N
104	20230911	100430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26300	200	2	0.77	5228972850	200503	18.07	26050	26400	25600	33900	18300	26100	26079.23	9.24	0	-12472	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	3977	7.85	2.13	12	1.33	3350.00	12328.00	28000	20230907	-6.07	10550	20230103	149.29	28000	-6.07	20230907	10550	149.29	20230103	28000	-6.07	20230907	10550	149.29	20230103	7.26	N	054450	500	75 억		1397059	N	N	37	N	00	N
105	20230911	090428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25950	-150	5	-0.57	776787350	29846	2.69	26050	26250	25800	33900	18300	26100	26025.38	9.24	0	-5895	27500	26800	25950	25250	24400	26375	24825	76	7800	500	19310	50	1	15121688	3924	7.75	2.10	12	0.20	3350.00	12328.00	28000	20230907	-7.32	10550	20230103	145.97	28000	-7.32	20230907	10550	145.97	20230103	28000	-7.32	20230907	10550	145.97	20230103	7.26	N	054450	500	75 억		1397059	N	N	37	N	00	N
106	20230908	160436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-950	5	-3.51	28459644650	1098463	39.70	26650	26650	25100	35150	18950	27050	25907.07	9.10	0	11626	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	3947	7.79	2.12	12	7.26	3350.00	12328.00	28000	20230907	-6.79	10550	20230103	147.39	28000	-6.79	20230907	10550	147.39	20230103	28000	-6.79	20230907	10550	147.39	20230103	7.19	N	054450	500	75 억		1375358	N	N	37	N	00	N
107	20230908	150437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25800	-1250	5	-4.62	26935219300	1039830	37.58	26650	26650	25100	35150	18950	27050	25902.39	9.10	0	5571	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	3901	7.70	2.09	12	6.88	3350.00	12328.00	28000	20230907	-7.86	10550	20230103	144.55	28000	-7.86	20230907	10550	144.55	20230103	28000	-7.86	20230907	10550	144.55	20230103	7.19	N	054450	500	75 억		1375358	N	N	7	N	00	N
108	20230908	140436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	-1200	5	-4.44	25256447200	974589	35.23	26650	26650	25100	35150	18950	27050	25913.82	9.10	0	-8744	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	3909	7.72	2.10	12	6.44	3350.00	12328.00	28000	20230907	-7.68	10550	20230103	145.02	28000	-7.68	20230907	10550	145.02	20230103	28000	-7.68	20230907	10550	145.02	20230103	7.19	N	054450	500	75 억		1375358	N	N	7	N	00	N
109	20230908	130437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25650	-1400	5	-5.18	22811900700	879332	31.78	26650	26650	25100	35150	18950	27050	25941.06	9.10	0	-25170	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	3879	7.66	2.08	12	5.82	3350.00	12328.00	28000	20230907	-8.39	10550	20230103	143.13	28000	-8.39	20230907	10550	143.13	20230103	28000	-8.39	20230907	10550	143.13	20230103	7.19	N	054450	500	75 억		1375358	N	N	7	N	00	N
110	20230908	120443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26050	-1000	5	-3.70	18063247650	692838	25.04	26650	26650	25550	35150	18950	27050	26069.99	9.10	0	-36185	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	3939	7.78	2.11	12	4.58	3350.00	12328.00	28000	20230907	-6.96	10550	20230103	146.92	28000	-6.96	20230907	10550	146.92	20230103	28000	-6.96	20230907	10550	146.92	20230103	7.19	N	054450	500	75 억		1375358	N	N	7	N	00	N
111	20230908	110439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26000	-1050	5	-3.88	16213098350	621443	22.46	26650	26650	25550	35150	18950	27050	26087.90	9.10	0	-38934	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	3932	7.76	2.11	12	4.11	3350.00	12328.00	28000	20230907	-7.14	10550	20230103	146.45	28000	-7.14	20230907	10550	146.45	20230103	28000	-7.14	20230907	10550	146.45	20230103	7.19	N	054450	500	75 억		1375358	N	N	7	N	00	N
112	20230908	100435	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	-950	5	-3.51	12073694400	462283	16.71	26650	26650	25550	35150	18950	27050	26115.54	9.10	0	-26159	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	3947	7.79	2.12	12	3.06	3350.00	12328.00	28000	20230907	-6.79	10550	20230103	147.39	28000	-6.79	20230907	10550	147.39	20230103	28000	-6.79	20230907	10550	147.39	20230103	7.19	N	054450	500	75 억		1375358	N	N	7	N	00	N
113	20230908	090442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26450	-600	5	-2.22	2329271150	87931	3.18	26650	26650	26300	35150	18950	27050	26483.37	9.10	0	-3265	29083	28066	26983	25966	24883	28575	26475	76	8100	500	20010	50	1	15121688	4000	7.90	2.15	12	0.58	3350.00	12328.00	28000	20230907	-5.54	10550	20230103	150.71	28000	-5.54	20230907	10550	150.71	20230103	28000	-5.54	20230907	10550	150.71	20230103	7.19	N	054450	500	75 억		1375358	N	N	7	N	00	N
114	20230907	160433	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	27050	1200	2	4.64	73509988650	2732743	170.31	26350	28000	25900	33600	18100	25850	26899.52	8.72	0	59564	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	4090	8.07	2.19	12	18.07	3350.00	12328.00	28000	20230907	-3.39	10550	20230103	156.40	28000	-3.39	20230907	10550	156.40	20230103	28000	-3.39	20230907	10550	156.40	20230103	7.08	N	054450	500	75 억		1319062	N	N	7	N	00	N
115	20230907	150434	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	27250	1400	2	5.42	69335062900	2579133	160.74	26350	28000	25900	33600	18100	25850	26883.29	8.72	0	35354	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	4121	8.13	2.21	12	17.06	3350.00	12328.00	28000	20230907	-2.68	10550	20230103	158.29	28000	-2.68	20230907	10550	158.29	20230103	28000	-2.68	20230907	10550	158.29	20230103	7.08	N	054450	500	75 억		1319062	N	N	94	N	00	N
116	20230907	140432	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	27250	1400	2	5.42	60374534900	2250173	140.23	26350	28000	25900	33600	18100	25850	26831.28	8.72	0	48655	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	4121	8.13	2.21	12	14.88	3350.00	12328.00	28000	20230907	-2.68	10550	20230103	158.29	28000	-2.68	20230907	10550	158.29	20230103	28000	-2.68	20230907	10550	158.29	20230103	7.08	N	054450	500	75 억		1319062	N	N	94	N	00	N
117	20230907	130432	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26800	950	2	3.68	52316985300	1952994	121.71	26350	28000	25900	33600	18100	25850	26788.33	8.72	0	13649	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	4053	8.00	2.17	12	12.92	3350.00	12328.00	28000	20230907	-4.29	10550	20230103	154.03	28000	-4.29	20230907	10550	154.03	20230103	28000	-4.29	20230907	10550	154.03	20230103	7.08	N	054450	500	75 억		1319062	N	N	94	N	00	N
118	20230907	120440	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26450	600	2	2.32	47959056800	1790103	111.56	26350	28000	25900	33600	18100	25850	26791.49	8.72	0	10482	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	4000	7.90	2.15	12	11.84	3350.00	12328.00	28000	20230907	-5.54	10550	20230103	150.71	28000	-5.54	20230907	10550	150.71	20230103	28000	-5.54	20230907	10550	150.71	20230103	7.08	N	054450	500	75 억		1319062	N	N	94	N	00	N
119	20230907	110438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26100	250	2	0.97	24269647950	916001	57.09	26350	27100	25900	33600	18100	25850	26495.57	8.72	0	37185	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	3947	7.79	2.12	12	6.06	3350.00	12328.00	27350	20230905	-4.57	10550	20230103	147.39	27350	-4.57	20230905	10550	147.39	20230103	27350	-4.57	20230905	10550	147.39	20230103	7.08	N	054450	500	75 억		1319062	N	N	94	N	00	N
120	20230907	100434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26350	500	2	1.93	19816454550	745689	46.47	26350	27100	26000	33600	18100	25850	26575.18	8.72	0	29792	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	3985	7.87	2.14	12	4.93	3350.00	12328.00	27350	20230905	-3.66	10550	20230103	149.76	27350	-3.66	20230905	10550	149.76	20230103	27350	-3.66	20230905	10550	149.76	20230103	7.08	N	054450	500	75 억		1319062	N	N	94	N	00	N
121	20230907	090440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26850	1000	2	3.87	5713211750	214600	13.37	26350	27100	26150	33600	18100	25850	26624.42	8.72	0	-23735	27416	26632	25966	25182	24516	27025	25575	76	7750	500	19120	50	1	15121688	4060	8.01	2.18	12	1.42	3350.00	12328.00	27350	20230905	-1.83	10550	20230103	154.50	27350	-1.83	20230905	10550	154.50	20230103	27350	-1.83	20230905	10550	154.50	20230103	7.08	N	054450	500	75 억		1319062	N	N	94	N	00	N
122	20230906	160432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	50	2	0.19	40960647000	1571632	25.26	25700	26750	25300	33500	18100	25800	26063.34	7.73	0	142036	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	3909	7.72	2.10	12	10.39	3350.00	12328.00	27350	20230905	-5.48	10550	20230103	145.02	27350	-5.48	20230905	10550	145.02	20230103	27350	-5.48	20230905	10550	145.02	20230103	6.94	N	054450	500	75 억		1169478	N	N	94	N	00	N
123	20230906	150432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25750	-50	5	-0.19	39189911250	1502980	24.16	25700	26750	25300	33500	18100	25800	26075.38	7.73	0	124533	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	3894	7.69	2.09	12	9.94	3350.00	12328.00	27350	20230905	-5.85	10550	20230103	144.08	27350	-5.85	20230905	10550	144.08	20230103	27350	-5.85	20230905	10550	144.08	20230103	6.94	N	054450	500	75 억		1169478	N	N	30	N	00	N
124	20230906	140435	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26250	450	2	1.74	33584858700	1286844	20.68	25700	26750	25300	33500	18100	25800	26099.36	7.73	0	64625	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	3969	7.84	2.13	12	8.51	3350.00	12328.00	27350	20230905	-4.02	10550	20230103	148.82	27350	-4.02	20230905	10550	148.82	20230103	27350	-4.02	20230905	10550	148.82	20230103	6.94	N	054450	500	75 억		1169478	N	N	30	N	00	N
125	20230906	130431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	700	2	2.71	30586074050	1173177	18.86	25700	26750	25300	33500	18100	25800	26071.88	7.73	0	33142	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	4007	7.91	2.15	12	7.76	3350.00	12328.00	27350	20230905	-3.11	10550	20230103	151.18	27350	-3.11	20230905	10550	151.18	20230103	27350	-3.11	20230905	10550	151.18	20230103	6.94	N	054450	500	75 억		1169478	N	N	30	N	00	N
126	20230906	120438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26500	700	2	2.71	27190758450	1044718	16.79	25700	26750	25300	33500	18100	25800	26027.58	7.73	0	20232	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	4007	7.91	2.15	12	6.91	3350.00	12328.00	27350	20230905	-3.11	10550	20230103	151.18	27350	-3.11	20230905	10550	151.18	20230103	27350	-3.11	20230905	10550	151.18	20230103	6.94	N	054450	500	75 억		1169478	N	N	30	N	00	N
127	20230906	110436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26150	350	2	1.36	21313391700	822754	13.22	25700	26500	25300	33500	18100	25800	25905.34	7.73	0	7688	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	3954	7.81	2.12	12	5.44	3350.00	12328.00	27350	20230905	-4.39	10550	20230103	147.87	27350	-4.39	20230905	10550	147.87	20230103	27350	-4.39	20230905	10550	147.87	20230103	6.94	N	054450	500	75 억		1169478	N	N	30	N	00	N
128	20230906	100424	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25850	50	2	0.19	12559047850	488348	7.85	25700	26150	25300	33500	18100	25800	25716.88	7.73	0	12591	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	3909	7.72	2.10	12	3.23	3350.00	12328.00	27350	20230905	-5.48	10550	20230103	145.02	27350	-5.48	20230905	10550	145.02	20230103	27350	-5.48	20230905	10550	145.02	20230103	6.94	N	054450	500	75 억		1169478	N	N	30	N	00	N
129	20230906	090427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	26050	250	2	0.97	3266552400	126917	2.04	25700	26100	25300	33500	18100	25800	25736.12	7.73	0	-1984	29766	27782	25366	23382	20966	28775	24375	76	7700	500	19090	50	1	15121688	3939	7.78	2.11	12	0.84	3350.00	12328.00	27350	20230905	-4.75	10550	20230103	146.92	27350	-4.75	20230905	10550	146.92	20230103	27350	-4.75	20230905	10550	146.92	20230103	6.94	N	054450	500	75 억		1169478	N	N	30	N	00	N
130	20230905	160427	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25800	1900	2	7.95	157287001150	6177537	290.07	23400	27350	22950	31050	16750	23900	25460.84	7.00	0	136366	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	3901	7.70	2.09	12	40.85	3350.00	12328.00	27350	20230905	-5.67	10550	20230103	144.55	27350	-5.67	20230905	10550	144.55	20230103	27350	-5.67	20230905	10550	144.55	20230103	6.92	N	054450	500	75 억		1058630	N	N	30	N	00	N
131	20230905	150440	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25850	1950	2	8.16	152155423300	5979080	280.75	23400	27350	22950	31050	16750	23900	25448.23	7.00	0	113203	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	3909	7.72	2.10	12	39.54	3350.00	12328.00	27350	20230905	-5.48	10550	20230103	145.02	27350	-5.48	20230905	10550	145.02	20230103	27350	-5.48	20230905	10550	145.02	20230103	6.92	N	054450	500	75 억		1058630	N	N	25	N	00	N
132	20230905	140436	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25600	1700	2	7.11	137633193750	5416554	254.34	23400	27350	22950	31050	16750	23900	25410.01	7.00	0	7665	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	3871	7.64	2.08	12	35.82	3350.00	12328.00	27350	20230905	-6.40	10550	20230103	142.65	27350	-6.40	20230905	10550	142.65	20230103	27350	-6.40	20230905	10550	142.65	20230103	6.92	N	054450	500	75 억		1058630	N	N	25	N	00	N
133	20230905	130418	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26700	2800	2	11.72	100013977800	3950810	185.51	23400	27350	22950	31050	16750	23900	25315.16	7.00	0	-9163	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	4037	7.97	2.17	12	26.13	3350.00	12328.00	27350	20230905	-2.38	10550	20230103	153.08	27350	-2.38	20230905	10550	153.08	20230103	27350	-2.38	20230905	10550	153.08	20230103	6.92	N	054450	500	75 억		1058630	N	N	25	N	00	N
134	20230905	120427	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	750	2	3.14	38050800800	1581152	74.24	23400	24850	22950	31050	16750	23900	24065.34	7.00	0	27021	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	3727	7.36	2.00	12	10.46	3350.00	12328.00	25300	20230904	-2.57	10550	20230103	133.65	25300	-2.57	20230904	10550	133.65	20230103	25300	-2.57	20230904	10550	133.65	20230103	6.92	N	054450	500	75 억		1058630	N	N	25	N	00	N
135	20230905	110430	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	250	2	1.05	28342704250	1185960	55.69	23400	24550	22950	31050	16750	23900	23898.53	7.00	0	45275	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	3652	7.21	1.96	12	7.84	3350.00	12328.00	25300	20230904	-4.55	10550	20230103	128.91	25300	-4.55	20230904	10550	128.91	20230103	25300	-4.55	20230904	10550	128.91	20230103	6.92	N	054450	500	75 억		1058630	N	N	25	N	00	N
136	20230905	100425	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24000	100	2	0.42	21068026000	885324	41.57	23400	24550	22950	31050	16750	23900	23796.85	7.00	0	42859	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	3629	7.16	1.95	12	5.85	3350.00	12328.00	25300	20230904	-5.14	10550	20230103	127.49	25300	-5.14	20230904	10550	127.49	20230103	25300	-5.14	20230904	10550	127.49	20230103	6.92	N	054450	500	75 억		1058630	N	N	25	N	00	N
137	20230905	090421	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23400	-500	5	-2.09	3826900400	164806	7.74	23400	23450	22950	31050	16750	23900	23216.48	7.00	0	-6924	26966	25432	23766	22232	20566	26200	23000	76	7150	500	17680	50	1	15121688	3538	6.99	1.90	12	1.09	3350.00	12328.00	25300	20230904	-7.51	10550	20230103	121.80	25300	-7.51	20230904	10550	121.80	20230103	25300	-7.51	20230904	10550	121.80	20230103	6.92	N	054450	500	75 억		1058630	N	N	25	N	00	N
138	20230904	160423	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	23900	1400	2	6.22	48775453250	2046024	119.62	22900	25300	22100	29250	15750	22500	23839.17	7.42	0	-74462	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3614	7.13	1.94	12	13.53	3350.00	12328.00	25300	20230904	-5.53	10550	20230103	126.54	25300	-5.53	20230904	10550	126.54	20230103	25300	-5.53	20230904	10550	126.54	20230103	6.85	N	054450	500	75 억		1121449	N	N	25	N	00	N
139	20230904	150416	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	450	2	2.00	12916902600	568573	33.24	22900	23300	22100	29250	15750	22500	22718.31	7.42	0	-31391	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3470	6.85	1.86	12	3.76	3350.00	12328.00	25000	20230719	-8.20	10550	20230103	117.54	25000	-8.20	20230719	10550	117.54	20230103	25000	-8.20	20230719	10550	117.54	20230103	6.85	N	054450	500	75 억		1121449	N	N	76	N	00	N
140	20230904	140412	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	200	2	0.89	11420759750	503079	29.41	22900	23300	22100	29250	15750	22500	22701.93	7.42	0	-29911	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3433	6.78	1.84	12	3.33	3350.00	12328.00	25000	20230719	-9.20	10550	20230103	115.17	25000	-9.20	20230719	10550	115.17	20230103	25000	-9.20	20230719	10550	115.17	20230103	6.85	N	054450	500	75 억		1121449	N	N	76	N	00	N
141	20230904	130421	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	350	2	1.56	10663636950	469822	27.47	22900	23300	22100	29250	15750	22500	22697.40	7.42	0	-20464	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3455	6.82	1.85	12	3.11	3350.00	12328.00	25000	20230719	-8.60	10550	20230103	116.59	25000	-8.60	20230719	10550	116.59	20230103	25000	-8.60	20230719	10550	116.59	20230103	6.85	N	054450	500	75 억		1121449	N	N	76	N	00	N
142	20230904	120414	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	100	2	0.44	9429267250	415316	24.28	22900	23300	22100	29250	15750	22500	22704.09	7.42	0	-27810	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3418	6.75	1.83	12	2.75	3350.00	12328.00	25000	20230719	-9.60	10550	20230103	114.22	25000	-9.60	20230719	10550	114.22	20230103	25000	-9.60	20230719	10550	114.22	20230103	6.85	N	054450	500	75 억		1121449	N	N	76	N	00	N
143	20230904	110408	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	400	2	1.78	7673135550	338246	19.77	22900	23300	22100	29250	15750	22500	22685.36	7.42	0	-25582	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3463	6.84	1.86	12	2.24	3350.00	12328.00	25000	20230719	-8.40	10550	20230103	117.06	25000	-8.40	20230719	10550	117.06	20230103	25000	-8.40	20230719	10550	117.06	20230103	6.85	N	054450	500	75 억		1121449	N	N	76	N	00	N
144	20230904	100409	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	350	2	1.56	5568506050	245899	14.38	22900	23300	22100	29250	15750	22500	22645.81	7.42	0	-27933	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3455	6.82	1.85	12	1.63	3350.00	12328.00	25000	20230719	-8.60	10550	20230103	116.59	25000	-8.60	20230719	10550	116.59	20230103	25000	-8.60	20230719	10550	116.59	20230103	6.85	N	054450	500	75 억		1121449	N	N	76	N	00	N
145	20230904	090418	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	500	2	2.22	1952933850	84860	4.96	22900	23300	22800	29250	15750	22500	23016.73	7.42	0	-17025	24700	23600	22650	21550	20600	24150	22100	76	6750	500	16650	50	1	15121688	3478	6.87	1.87	12	0.56	3350.00	12328.00	25000	20230719	-8.00	10550	20230103	118.01	25000	-8.00	20230719	10550	118.01	20230103	25000	-8.00	20230719	10550	118.01	20230103	6.85	N	054450	500	75 억		1121449	N	N	76	N	00	N
146	20230901	160410	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	200	2	0.90	38461352550	1686595	254.43	22150	23750	21700	28950	15650	22300	22804.84	7.37	0	17255	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3402	6.72	1.83	12	11.15	3350.00	12328.00	25000	20230719	-10.00	10550	20230103	113.27	25000	-10.00	20230719	10550	113.27	20230103	25000	-10.00	20230719	10550	113.27	20230103	6.77	N	054450	500	75 억		1114250	N	N	76	N	00	N
147	20230901	150419	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	400	2	1.79	35999553250	1577302	237.95	22150	23750	21700	28950	15650	22300	22823.90	7.37	0	-2580	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3433	6.78	1.84	12	10.43	3350.00	12328.00	25000	20230719	-9.20	10550	20230103	115.17	25000	-9.20	20230719	10550	115.17	20230103	25000	-9.20	20230719	10550	115.17	20230103	6.77	N	054450	500	75 억		1114250	N	N	22	N	00	N
148	20230901	140416	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	700	2	3.14	31943595200	1400075	211.21	22150	23750	21700	28950	15650	22300	22816.08	7.37	0	-36516	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3478	6.87	1.87	12	9.26	3350.00	12328.00	25000	20230719	-8.00	10550	20230103	118.01	25000	-8.00	20230719	10550	118.01	20230103	25000	-8.00	20230719	10550	118.01	20230103	6.77	N	054450	500	75 억		1114250	N	N	22	N	00	N
149	20230901	130408	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	700	2	3.14	28700383500	1259108	189.95	22150	23750	21700	28950	15650	22300	22794.69	7.37	0	-56387	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3478	6.87	1.87	12	8.33	3350.00	12328.00	25000	20230719	-8.00	10550	20230103	118.01	25000	-8.00	20230719	10550	118.01	20230103	25000	-8.00	20230719	10550	118.01	20230103	6.77	N	054450	500	75 억		1114250	N	N	22	N	00	N
150	20230901	120410	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	400	2	1.79	13577687650	607434	91.64	22150	22800	21700	28950	15650	22300	22352.64	7.37	0	-61830	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3433	6.78	1.84	12	4.02	3350.00	12328.00	25000	20230719	-9.20	10550	20230103	115.17	25000	-9.20	20230719	10550	115.17	20230103	25000	-9.20	20230719	10550	115.17	20230103	6.77	N	054450	500	75 억		1114250	N	N	22	N	00	N
151	20230901	110412	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	400	2	1.79	9592135050	431199	65.05	22150	22750	21700	28950	15650	22300	22245.11	7.37	0	-38437	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3433	6.78	1.84	12	2.85	3350.00	12328.00	25000	20230719	-9.20	10550	20230103	115.17	25000	-9.20	20230719	10550	115.17	20230103	25000	-9.20	20230719	10550	115.17	20230103	6.77	N	054450	500	75 억		1114250	N	N	22	N	00	N
152	20230901	100408	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	-150	5	-0.67	3899202350	177600	26.79	22150	22250	21700	28950	15650	22300	21952.61	7.37	0	-3605	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3349	6.61	1.80	12	1.17	3350.00	12328.00	25000	20230719	-11.40	10550	20230103	109.95	25000	-11.40	20230719	10550	109.95	20230103	25000	-11.40	20230719	10550	109.95	20230103	6.77	N	054450	500	75 억		1114250	N	N	22	N	00	N
153	20230901	090405	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	-200	5	-0.90	929773950	42303	6.38	22150	22250	21800	28950	15650	22300	21969.51	7.37	0	-153	22933	22616	22033	21716	21133	22775	21875	76	6650	500	16500	50	1	15121688	3342	6.60	1.79	12	0.28	3350.00	12328.00	25000	20230719	-11.60	10550	20230103	109.48	25000	-11.60	20230719	10550	109.48	20230103	25000	-11.60	20230719	10550	109.48	20230103	6.77	N	054450	500	75 억		1114250	N	N	22	N	00	N