KissMeData/127980/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	160815	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8170	150	2	1.87	231866900	28750	5.38	8020	8200	7910	10420	5620	8020	8064.91	0.11	0	12276	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	967	25.85	2.97	12	0.24	316.00	2750.00	25500	20230220	-67.96	7860	20230926	3.94	25500	-67.96	20230220	7860	3.94	20230926	25500	-67.96	20230220	7860	3.94	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
3	20230927	150822	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8150	130	2	1.62	216694330	26892	5.03	8020	8200	7910	10420	5620	8020	8057.95	0.11	0	11730	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	965	25.79	2.96	12	0.23	316.00	2750.00	25500	20230220	-68.04	7860	20230926	3.69	25500	-68.04	20230220	7860	3.69	20230926	25500	-68.04	20230220	7860	3.69	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
4	20230927	140823	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8100	80	2	1.00	178003130	22141	4.14	8020	8200	7910	10420	5620	8020	8039.53	0.11	0	8773	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	959	25.63	2.95	12	0.19	316.00	2750.00	25500	20230220	-68.24	7860	20230926	3.05	25500	-68.24	20230220	7860	3.05	20230926	25500	-68.24	20230220	7860	3.05	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
5	20230927	130812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8060	40	2	0.50	162738390	20258	3.79	8020	8200	7910	10420	5620	8020	8033.29	0.11	0	7524	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	954	25.51	2.93	12	0.17	316.00	2750.00	25500	20230220	-68.39	7860	20230926	2.54	25500	-68.39	20230220	7860	2.54	20230926	25500	-68.39	20230220	7860	2.54	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
6	20230927	120812	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	10	2	0.12	151734550	18886	3.53	8020	8200	7910	10420	5620	8020	8034.23	0.11	0	6542	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	951	25.41	2.92	12	0.16	316.00	2750.00	25500	20230220	-68.51	7860	20230926	2.16	25500	-68.51	20230220	7860	2.16	20230926	25500	-68.51	20230220	7860	2.16	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
7	20230927	110820	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8010	-10	5	-0.12	131249540	16317	3.05	8020	8200	7910	10420	5620	8020	8043.73	0.11	0	5472	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	948	25.35	2.91	12	0.14	316.00	2750.00	25500	20230220	-68.59	7860	20230926	1.91	25500	-68.59	20230220	7860	1.91	20230926	25500	-68.59	20230220	7860	1.91	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
8	20230927	100813	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8090	70	2	0.87	116052190	14431	2.70	8020	8200	7910	10420	5620	8020	8041.87	0.11	0	4751	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	958	25.60	2.94	12	0.12	316.00	2750.00	25500	20230220	-68.27	7860	20230926	2.93	25500	-68.27	20230220	7860	2.93	20230926	25500	-68.27	20230220	7860	2.93	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
9	20230927	090827	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	8030	10	2	0.12	41921450	5245	0.98	8020	8040	7910	10420	5620	8020	7992.65	0.11	0	1186	10593	9306	8583	7296	6573	8945	6935	12	2400	100	5610	10	1	11840684	951	25.41	2.92	12	0.04	316.00	2750.00	25500	20230220	-68.51	7860	20230926	2.16	25500	-68.51	20230220	7860	2.16	20230926	25500	-68.51	20230220	7860	2.16	20230926	0.99	N	127980	100	11 억		12632	N	N	0	N	00	N
10	20230926	160811	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8020	-130	5	-1.60	4873689580	534196	5003.71	8170	9870	7860	10590	5710	8150	9124.05	0.28	0	-20614	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	950	25.38	2.92	12	4.51	316.00	2750.00	25500	20230220	-68.55	7860	20230926	2.04	25500	-68.55	20230220	7860	2.04	20230926	25500	-68.55	20230220	7860	2.04	20230926	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
11	20230926	150813	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	7870	-280	5	-3.44	4806806130	525783	4924.91	8170	9870	7860	10590	5710	8150	9142.19	0.28	0	-23246	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	932	24.91	2.86	12	4.44	316.00	2750.00	25500	20230220	-69.14	7860	20230926	0.13	25500	-69.14	20230220	7860	0.13	20230926	25500	-69.14	20230220	7860	0.13	20230926	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
12	20230926	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8190	40	2	0.49	4581400420	497602	4660.94	8170	9870	8170	10590	5710	8150	9206.96	0.28	0	-26949	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	970	25.92	2.98	12	4.20	316.00	2750.00	25500	20230220	-67.88	8140	20230925	0.61	25500	-67.88	20230220	8140	0.61	20230925	25500	-67.88	20230220	8140	0.61	20230925	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
13	20230926	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8380	230	2	2.82	4500344030	487766	4568.81	8170	9870	8170	10590	5710	8150	9226.44	0.28	0	-28171	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	992	26.52	3.05	12	4.12	316.00	2750.00	25500	20230220	-67.14	8140	20230925	2.95	25500	-67.14	20230220	8140	2.95	20230925	25500	-67.14	20230220	8140	2.95	20230925	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
14	20230926	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	350	2	4.29	4267565280	459905	4307.84	8170	9870	8170	10590	5710	8150	9279.23	0.28	0	-26089	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	1006	26.90	3.09	12	3.88	316.00	2750.00	25500	20230220	-66.67	8140	20230925	4.42	25500	-66.67	20230220	8140	4.42	20230925	25500	-66.67	20230220	8140	4.42	20230925	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
15	20230926	110812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	1490	2	18.28	2556402090	272302	2550.60	8170	9870	8170	10590	5710	8150	9388.11	0.28	0	-28565	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	1141	30.51	3.51	12	2.30	316.00	2750.00	25500	20230220	-62.20	8140	20230925	18.43	25500	-62.20	20230220	8140	18.43	20230925	25500	-62.20	20230220	8140	18.43	20230925	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
16	20230926	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8530	380	2	4.66	112540180	13147	123.15	8170	8850	8170	10590	5710	8150	8560.14	0.28	0	-3157	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	1010	26.99	3.10	12	0.11	316.00	2750.00	25500	20230220	-66.55	8140	20230925	4.79	25500	-66.55	20230220	8140	4.79	20230925	25500	-66.55	20230220	8140	4.79	20230925	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
17	20230926	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	210	2	2.58	6138770	741	6.94	8170	8360	8170	10590	5710	8150	8284.44	0.28	0	1	8650	8400	8270	8020	7890	8335	7955	12	2440	100	5700	10	1	11840684	990	26.46	3.04	12	0.01	316.00	2750.00	25500	20230220	-67.22	8140	20230925	2.70	25500	-67.22	20230220	8140	2.70	20230925	25500	-67.22	20230220	8140	2.70	20230925	1.00	N	127980	100	11 억		32762	N	N	0	N	00	N
18	20230925	160811	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8150	-300	5	-3.55	86147750	10456	122.81	8280	8520	8140	10980	5920	8450	8240.18	0.25	0	2725	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	965	25.79	2.96	12	0.09	316.00	2750.00	25500	20230220	-68.04	8140	20230925	0.12	25500	-68.04	20230220	8140	0.12	20230925	25500	-68.04	20230220	8140	0.12	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
19	20230925	150814	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8140	-310	5	-3.67	82561010	10016	117.64	8280	8520	8140	10980	5920	8450	8242.91	0.25	0	2726	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	964	25.76	2.96	12	0.08	316.00	2750.00	25500	20230220	-68.08	8140	20230925	0.00	25500	-68.08	20230220	8140	0.00	20230925	25500	-68.08	20230220	8140	0.00	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
20	20230925	140801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8220	-230	5	-2.72	68974150	8351	98.09	8280	8520	8180	10980	5920	8450	8259.39	0.25	0	2238	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	973	26.01	2.99	12	0.07	316.00	2750.00	25500	20230220	-67.76	8180	20230925	0.49	25500	-67.76	20230220	8180	0.49	20230925	25500	-67.76	20230220	8180	0.49	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
21	20230925	130805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8190	-260	5	-3.08	54084190	6533	76.73	8280	8520	8190	10980	5920	8450	8278.61	0.25	0	1939	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	970	25.92	2.98	12	0.06	316.00	2750.00	25500	20230220	-67.88	8190	20230925	0.00	25500	-67.88	20230220	8190	0.00	20230925	25500	-67.88	20230220	8190	0.00	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
22	20230925	120811	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8270	-180	5	-2.13	43455880	5238	61.52	8280	8520	8190	10980	5920	8450	8296.27	0.25	0	1869	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	979	26.17	3.01	12	0.04	316.00	2750.00	25500	20230220	-67.57	8190	20230925	0.98	25500	-67.57	20230220	8190	0.98	20230925	25500	-67.57	20230220	8190	0.98	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
23	20230925	110805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8240	-210	5	-2.49	27593370	3311	38.89	8280	8520	8190	10980	5920	8450	8333.85	0.25	0	653	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	976	26.08	3.00	12	0.03	316.00	2750.00	25500	20230220	-67.69	8190	20230925	0.61	25500	-67.69	20230220	8190	0.61	20230925	25500	-67.69	20230220	8190	0.61	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
24	20230925	100809	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8260	-190	5	-2.25	19975380	2388	28.05	8280	8520	8190	10980	5920	8450	8364.90	0.25	0	-106	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	978	26.14	3.00	12	0.02	316.00	2750.00	25500	20230220	-67.61	8190	20230925	0.85	25500	-67.61	20230220	8190	0.85	20230925	25500	-67.61	20230220	8190	0.85	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
25	20230925	090805	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8520	70	2	0.83	4041490	475	5.58	8280	8520	8190	10980	5920	8450	8508.40	0.25	0	-320	8690	8570	8440	8320	8190	8505	8255	12	2530	100	5910	10	1	11840684	1009	26.96	3.10	12	0.00	316.00	2750.00	25500	20230220	-66.59	8190	20230925	4.03	25500	-66.59	20230220	8190	4.03	20230925	25500	-66.59	20230220	8190	4.03	20230925	1.04	N	127980	100	11 억		30037	N	N	0	N	00	N
26	20230922	160834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8450	-180	5	-2.09	71512960	8514	49.53	8550	8560	8310	11210	6050	8630	8399.46	0.26	0	726	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	960	26.74	3.07	12	0.07	316.00	2750.00	25500	20230220	-66.86	8310	20230922	1.68	25500	-66.86	20230220	8310	1.68	20230922	25500	-66.86	20230220	8310	1.68	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
27	20230922	150830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8420	-210	5	-2.43	68003040	8098	47.11	8550	8560	8310	11210	6050	8630	8397.51	0.26	0	724	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	957	26.65	3.06	12	0.07	316.00	2750.00	25500	20230220	-66.98	8310	20230922	1.32	25500	-66.98	20230220	8310	1.32	20230922	25500	-66.98	20230220	8310	1.32	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
28	20230922	140829	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8470	-160	5	-1.85	58336110	6944	40.40	8550	8560	8310	11210	6050	8630	8400.94	0.26	0	787	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	963	26.80	3.08	12	0.06	316.00	2750.00	25500	20230220	-66.78	8310	20230922	1.93	25500	-66.78	20230220	8310	1.93	20230922	25500	-66.78	20230220	8310	1.93	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
29	20230922	130739	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8370	-260	5	-3.01	43953580	5226	30.40	8550	8560	8310	11210	6050	8630	8410.56	0.26	0	930	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	951	26.49	3.04	12	0.05	316.00	2750.00	25500	20230220	-67.18	8310	20230922	0.72	25500	-67.18	20230220	8310	0.72	20230922	25500	-67.18	20230220	8310	0.72	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
30	20230922	120737	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8420	-210	5	-2.43	37577290	4466	25.98	8550	8560	8310	11210	6050	8630	8414.08	0.26	0	981	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	957	26.65	3.06	12	0.04	316.00	2750.00	25500	20230220	-66.98	8310	20230922	1.32	25500	-66.98	20230220	8310	1.32	20230922	25500	-66.98	20230220	8310	1.32	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
31	20230922	110734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8420	-210	5	-2.43	35065620	4168	24.25	8550	8560	8310	11210	6050	8630	8413.06	0.26	0	1086	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	957	26.65	3.06	12	0.04	316.00	2750.00	25500	20230220	-66.98	8310	20230922	1.32	25500	-66.98	20230220	8310	1.32	20230922	25500	-66.98	20230220	8310	1.32	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
32	20230922	100734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8370	-260	5	-3.01	28021520	3331	19.38	8550	8560	8310	11210	6050	8630	8412.34	0.26	0	893	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	951	26.49	3.04	12	0.03	316.00	2750.00	25500	20230220	-67.18	8310	20230922	0.72	25500	-67.18	20230220	8310	0.72	20230922	25500	-67.18	20230220	8310	0.72	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
33	20230922	090730	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8350	-280	5	-3.24	6144390	727	4.23	8550	8560	8310	11210	6050	8630	8451.71	0.26	0	-62	9183	8906	8733	8456	8283	8820	8370	11	2580	100	6040	10	1	11366232	949	26.42	3.04	12	0.01	316.00	2750.00	25500	20230220	-67.25	8310	20230922	0.48	25500	-67.25	20230220	8310	0.48	20230922	25500	-67.25	20230220	8310	0.48	20230922	1.05	N	127980	100	11 억		29311	N	N	0	N	00	N
34	20230921	160736	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8630	-380	5	-4.22	150323370	17180	300.93	9010	9010	8560	11710	6310	9010	8749.91	0.29	0	-3763	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	981	27.31	3.14	12	0.15	316.00	2750.00	25500	20230220	-66.16	8560	20230921	0.82	25500	-66.16	20230220	8560	0.82	20230921	25500	-66.16	20230220	8560	0.82	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
35	20230921	150726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8570	-440	5	-4.88	134518310	15348	268.84	9010	9010	8570	11710	6310	9010	8764.55	0.29	0	-3661	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	974	27.12	3.12	12	0.14	316.00	2750.00	25500	20230220	-66.39	8570	20230921	0.00	25500	-66.39	20230220	8570	0.00	20230921	25500	-66.39	20230220	8570	0.00	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
36	20230921	140733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8690	-320	5	-3.55	110695860	12589	220.51	9010	9010	8660	11710	6310	9010	8793.06	0.29	0	-2935	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	988	27.50	3.16	12	0.11	316.00	2750.00	25500	20230220	-65.92	8660	20230921	0.35	25500	-65.92	20230220	8660	0.35	20230921	25500	-65.92	20230220	8660	0.35	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
37	20230921	130726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8720	-290	5	-3.22	86095210	9755	170.87	9010	9010	8680	11710	6310	9010	8825.75	0.29	0	-2332	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	991	27.59	3.17	12	0.09	316.00	2750.00	25500	20230220	-65.80	8680	20230921	0.46	25500	-65.80	20230220	8680	0.46	20230921	25500	-65.80	20230220	8680	0.46	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
38	20230921	120719	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8740	-270	5	-3.00	69559670	7852	137.54	9010	9010	8740	11710	6310	9010	8858.85	0.29	0	-2310	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	993	27.66	3.18	12	0.07	316.00	2750.00	25500	20230220	-65.73	8740	20230921	0.00	25500	-65.73	20230220	8740	0.00	20230921	25500	-65.73	20230220	8740	0.00	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
39	20230921	110738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8830	-180	5	-2.00	46248600	5203	91.14	9010	9010	8810	11710	6310	9010	8888.83	0.29	0	-1952	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	1004	27.94	3.21	12	0.05	316.00	2750.00	25500	20230220	-65.37	8810	20230921	0.23	25500	-65.37	20230220	8810	0.23	20230921	25500	-65.37	20230220	8810	0.23	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
40	20230921	100723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8930	-80	5	-0.89	30986650	3475	60.87	9010	9010	8850	11710	6310	9010	8917.02	0.29	0	-1580	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	1015	28.26	3.25	12	0.03	316.00	2750.00	25500	20230220	-64.98	8850	20230921	0.90	25500	-64.98	20230220	8850	0.90	20230921	25500	-64.98	20230220	8850	0.90	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
41	20230921	090728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8970	-40	5	-0.44	4613080	516	9.04	9010	9010	8930	11710	6310	9010	8940.08	0.29	0	-25	9103	9056	9003	8956	8903	9080	8980	11	2700	100	6300	10	1	11366232	1020	28.39	3.26	12	0.00	316.00	2750.00	25500	20230220	-64.82	8930	20230921	0.45	25500	-64.82	20230220	8930	0.45	20230921	25500	-64.82	20230220	8930	0.45	20230921	1.05	N	127980	100	11 억		33250	N	N	0	N	00	N
42	20230920	160731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9010	10	2	0.11	50232330	5590	47.70	9000	9050	8950	11700	6300	9000	8986.11	0.30	0	-989	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1024	28.51	3.28	12	0.05	316.00	2750.00	25500	20230220	-64.67	8950	20230920	0.67	25500	-64.67	20230220	8950	0.67	20230920	25500	-64.67	20230220	8950	0.67	20230920	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
43	20230920	150712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8990	-10	5	-0.11	45130250	5022	42.85	9000	9050	8950	11700	6300	9000	8986.51	0.30	0	-991	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1022	28.45	3.27	12	0.04	316.00	2750.00	25500	20230220	-64.75	8950	20230920	0.45	25500	-64.75	20230220	8950	0.45	20230920	25500	-64.75	20230220	8950	0.45	20230920	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
44	20230920	140724	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9010	10	2	0.11	43806610	4875	41.60	9000	9050	8950	11700	6300	9000	8985.97	0.30	0	-976	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1024	28.51	3.28	12	0.04	316.00	2750.00	25500	20230220	-64.67	8950	20230920	0.67	25500	-64.67	20230220	8950	0.67	20230920	25500	-64.67	20230220	8950	0.67	20230920	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
45	20230920	130719	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9010	10	2	0.11	40182430	4471	38.15	9000	9050	8950	11700	6300	9000	8987.35	0.30	0	-691	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1024	28.51	3.28	12	0.04	316.00	2750.00	25500	20230220	-64.67	8950	20230920	0.67	25500	-64.67	20230220	8950	0.67	20230920	25500	-64.67	20230220	8950	0.67	20230920	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
46	20230920	120717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8980	-20	5	-0.22	34231600	3809	32.50	9000	9050	8950	11700	6300	9000	8987.03	0.30	0	-691	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1021	28.42	3.27	12	0.03	316.00	2750.00	25500	20230220	-64.78	8950	20230920	0.34	25500	-64.78	20230220	8950	0.34	20230920	25500	-64.78	20230220	8950	0.34	20230920	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
47	20230920	110723	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9010	10	2	0.11	24037340	2672	22.80	9000	9050	8950	11700	6300	9000	8996.01	0.30	0	-587	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1024	28.51	3.28	12	0.02	316.00	2750.00	25500	20230220	-64.67	8950	20230920	0.67	25500	-64.67	20230220	8950	0.67	20230920	25500	-64.67	20230220	8950	0.67	20230920	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
48	20230920	100709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8990	-10	5	-0.11	13750700	1528	13.04	9000	9050	8970	11700	6300	9000	8999.15	0.30	0	53	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1022	28.45	3.27	12	0.01	316.00	2750.00	25500	20230220	-64.75	8970	20230920	0.22	25500	-64.75	20230220	8970	0.22	20230920	25500	-64.75	20230220	8970	0.22	20230920	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
49	20230920	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	50	2	0.56	972800	108	0.92	9000	9050	9000	11700	6300	9000	9007.41	0.30	0	-12	9313	9156	9063	8906	8813	9110	8860	11	2700	100	6300	10	1	11366232	1029	28.64	3.29	12	0.00	316.00	2750.00	25500	20230220	-64.51	8970	20230919	0.89	25500	-64.51	20230220	8970	0.89	20230919	25500	-64.51	20230220	8970	0.89	20230919	1.05	N	127980	100	11 억		34239	N	N	0	N	00	N
50	20230919	160714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9000	-170	5	-1.85	106124530	11719	130.50	9110	9220	8970	11920	6420	9170	9055.80	0.34	0	-4796	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1023	28.48	3.27	12	0.10	316.00	2750.00	25500	20230220	-64.71	8970	20230919	0.33	25500	-64.71	20230220	8970	0.33	20230919	25500	-64.71	20230220	8970	0.33	20230919	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
51	20230919	150716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9040	-130	5	-1.42	99086590	10937	121.79	9110	9220	8970	11920	6420	9170	9059.76	0.34	0	-4790	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1028	28.61	3.29	12	0.10	316.00	2750.00	25500	20230220	-64.55	8970	20230919	0.78	25500	-64.55	20230220	8970	0.78	20230919	25500	-64.55	20230220	8970	0.78	20230919	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
52	20230919	140715	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9070	-100	5	-1.09	96120810	10608	118.13	9110	9220	8970	11920	6420	9170	9061.16	0.34	0	-4744	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1031	28.70	3.30	12	0.09	316.00	2750.00	25500	20230220	-64.43	8970	20230919	1.11	25500	-64.43	20230220	8970	1.11	20230919	25500	-64.43	20230220	8970	1.11	20230919	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
53	20230919	130703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9010	-160	5	-1.74	66951240	7368	82.05	9110	9220	9010	11920	6420	9170	9086.76	0.34	0	-3851	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1024	28.51	3.28	12	0.06	316.00	2750.00	25500	20230220	-64.67	9010	20230919	0.00	25500	-64.67	20230220	9010	0.00	20230919	25500	-64.67	20230220	9010	0.00	20230919	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
54	20230919	120721	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9030	-140	5	-1.53	60434020	6646	74.01	9110	9220	9010	11920	6420	9170	9093.29	0.34	0	-3326	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1026	28.58	3.28	12	0.06	316.00	2750.00	25500	20230220	-64.59	9010	20230919	0.22	25500	-64.59	20230220	9010	0.22	20230919	25500	-64.59	20230220	9010	0.22	20230919	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
55	20230919	110722	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9030	-140	5	-1.53	54110210	5945	66.20	9110	9220	9030	11920	6420	9170	9101.80	0.34	0	-3051	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1026	28.58	3.28	12	0.05	316.00	2750.00	25500	20230220	-64.59	9030	20230919	0.00	25500	-64.59	20230220	9030	0.00	20230919	25500	-64.59	20230220	9030	0.00	20230919	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
56	20230919	100716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9090	-80	5	-0.87	37754540	4139	46.09	9110	9220	9090	11920	6420	9170	9121.66	0.34	0	-2005	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1033	28.77	3.31	12	0.04	316.00	2750.00	25500	20230220	-64.35	9090	20230919	0.00	25500	-64.35	20230220	9090	0.00	20230919	25500	-64.35	20230220	9090	0.00	20230919	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
57	20230919	090712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-10	5	-0.11	1421210	156	1.74	9110	9160	9110	11920	6420	9170	9110.32	0.34	0	-20	9610	9390	9280	9060	8950	9335	9005	11	2750	100	6410	10	1	11366232	1041	28.99	3.33	12	0.00	316.00	2750.00	25500	20230220	-64.08	9100	20230913	0.66	25500	-64.08	20230220	9100	0.66	20230913	25500	-64.08	20230220	9100	0.66	20230913	1.05	N	127980	100	11 억		39035	N	N	0	N	00	N
58	20230918	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-290	5	-3.07	81390670	8743	73.95	9500	9500	9170	12290	6630	9460	9309.24	0.35	0	-1034	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1042	29.02	3.33	12	0.08	316.00	2750.00	25500	20230220	-64.04	9100	20230913	0.77	25500	-64.04	20230220	9100	0.77	20230913	25500	-64.04	20230220	9100	0.77	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
59	20230918	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	-190	5	-2.01	55873680	5974	50.53	9500	9500	9260	12290	6630	9460	9352.81	0.35	0	-882	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1054	29.34	3.37	12	0.05	316.00	2750.00	25500	20230220	-63.65	9100	20230913	1.87	25500	-63.65	20230220	9100	1.87	20230913	25500	-63.65	20230220	9100	1.87	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
60	20230918	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-110	5	-1.16	42273650	4509	38.14	9500	9500	9300	12290	6630	9460	9375.39	0.35	0	-561	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1063	29.59	3.40	12	0.04	316.00	2750.00	25500	20230220	-63.33	9100	20230913	2.75	25500	-63.33	20230220	9100	2.75	20230913	25500	-63.33	20230220	9100	2.75	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
61	20230918	130715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-110	5	-1.16	37378230	3984	33.70	9500	9500	9300	12290	6630	9460	9382.09	0.35	0	-375	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1063	29.59	3.40	12	0.04	316.00	2750.00	25500	20230220	-63.33	9100	20230913	2.75	25500	-63.33	20230220	9100	2.75	20230913	25500	-63.33	20230220	9100	2.75	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
62	20230918	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-110	5	-1.16	27940330	2972	25.14	9500	9500	9330	12290	6630	9460	9401.19	0.35	0	138	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1063	29.59	3.40	12	0.03	316.00	2750.00	25500	20230220	-63.33	9100	20230913	2.75	25500	-63.33	20230220	9100	2.75	20230913	25500	-63.33	20230220	9100	2.75	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
63	20230918	110707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-90	5	-0.95	17471450	1852	15.66	9500	9500	9360	12290	6630	9460	9433.83	0.35	0	254	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1065	29.65	3.41	12	0.02	316.00	2750.00	25500	20230220	-63.25	9100	20230913	2.97	25500	-63.25	20230220	9100	2.97	20230913	25500	-63.25	20230220	9100	2.97	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
64	20230918	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-10	5	-0.11	10696340	1131	9.57	9500	9500	9420	12290	6630	9460	9457.42	0.35	0	-78	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1074	29.91	3.44	12	0.01	316.00	2750.00	25500	20230220	-62.94	9100	20230913	3.85	25500	-62.94	20230220	9100	3.85	20230913	25500	-62.94	20230220	9100	3.85	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
65	20230918	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	0	3	0.00	2456840	260	2.20	9500	9500	9420	12290	6630	9460	9449.38	0.35	0	-7	9740	9600	9420	9280	9100	9670	9350	11	2830	100	6620	10	1	11366232	1075	29.94	3.44	12	0.00	316.00	2750.00	25500	20230220	-62.90	9100	20230913	3.96	25500	-62.90	20230220	9100	3.96	20230913	25500	-62.90	20230220	9100	3.96	20230913	1.06	N	127980	100	11 억		40069	N	N	0	N	00	N
66	20230915	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	190	2	2.05	111963740	11822	113.23	9240	9560	9240	12050	6490	9270	9470.80	0.30	0	5684	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1075	29.94	3.44	12	0.10	316.00	2750.00	25500	20230220	-62.90	9100	20230913	3.96	25500	-62.90	20230220	9100	3.96	20230913	25500	-62.90	20230220	9100	3.96	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
67	20230915	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	270	2	2.91	103650820	10947	104.85	9240	9560	9240	12050	6490	9270	9468.42	0.30	0	5725	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1084	30.19	3.47	12	0.10	316.00	2750.00	25500	20230220	-62.59	9100	20230913	4.84	25500	-62.59	20230220	9100	4.84	20230913	25500	-62.59	20230220	9100	4.84	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
68	20230915	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	280	2	3.02	90776800	9597	91.92	9240	9560	9240	12050	6490	9270	9458.87	0.30	0	5322	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1085	30.22	3.47	12	0.08	316.00	2750.00	25500	20230220	-62.55	9100	20230913	4.95	25500	-62.55	20230220	9100	4.95	20230913	25500	-62.55	20230220	9100	4.95	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
69	20230915	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	280	2	3.02	87347810	9237	88.47	9240	9560	9240	12050	6490	9270	9456.30	0.30	0	5208	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1085	30.22	3.47	12	0.08	316.00	2750.00	25500	20230220	-62.55	9100	20230913	4.95	25500	-62.55	20230220	9100	4.95	20230913	25500	-62.55	20230220	9100	4.95	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
70	20230915	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	180	2	1.94	73781040	7812	74.82	9240	9560	9240	12050	6490	9270	9444.58	0.30	0	4713	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1074	29.91	3.44	12	0.07	316.00	2750.00	25500	20230220	-62.94	9100	20230913	3.85	25500	-62.94	20230220	9100	3.85	20230913	25500	-62.94	20230220	9100	3.85	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
71	20230915	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	130	2	1.40	30250240	3214	30.78	9240	9500	9240	12050	6490	9270	9412.02	0.30	0	1726	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1068	29.75	3.42	12	0.03	316.00	2750.00	25500	20230220	-63.14	9100	20230913	3.30	25500	-63.14	20230220	9100	3.30	20230913	25500	-63.14	20230220	9100	3.30	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
72	20230915	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	140	2	1.51	25668580	2727	26.12	9240	9500	9240	12050	6490	9270	9412.75	0.30	0	1691	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1070	29.78	3.42	12	0.02	316.00	2750.00	25500	20230220	-63.10	9100	20230913	3.41	25500	-63.10	20230220	9100	3.41	20230913	25500	-63.10	20230220	9100	3.41	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
73	20230915	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	50	2	0.54	769760	83	0.79	9240	9320	9240	12050	6490	9270	9274.22	0.30	0	28	9516	9392	9266	9142	9016	9455	9205	11	2780	100	6480	10	1	11366232	1059	29.49	3.39	12	0.00	316.00	2750.00	25500	20230220	-63.45	9100	20230913	2.42	25500	-63.45	20230220	9100	2.42	20230913	25500	-63.45	20230220	9100	2.42	20230913	1.04	N	127980	100	11 억		34385	N	N	0	N	00	N
74	20230914	160713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	130	2	1.42	96478740	10441	53.65	9160	9390	9140	11880	6400	9140	9240.37	0.28	0	2422	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1054	29.34	3.37	12	0.09	316.00	2750.00	25500	20230220	-63.65	9100	20230913	1.87	25500	-63.65	20230220	9100	1.87	20230913	25500	-63.65	20230220	9100	1.87	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
75	20230914	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	210	2	2.30	92583450	10022	51.50	9160	9390	9140	11880	6400	9140	9238.02	0.28	0	2314	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1063	29.59	3.40	12	0.09	316.00	2750.00	25500	20230220	-63.33	9100	20230913	2.75	25500	-63.33	20230220	9100	2.75	20230913	25500	-63.33	20230220	9100	2.75	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
76	20230914	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	160	2	1.75	69159960	7508	38.58	9160	9320	9140	11880	6400	9140	9211.50	0.28	0	1926	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1057	29.43	3.38	12	0.07	316.00	2750.00	25500	20230220	-63.53	9100	20230913	2.20	25500	-63.53	20230220	9100	2.20	20230913	25500	-63.53	20230220	9100	2.20	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
77	20230914	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	130	2	1.42	62381840	6777	34.82	9160	9310	9140	11880	6400	9140	9204.93	0.28	0	1604	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1054	29.34	3.37	12	0.06	316.00	2750.00	25500	20230220	-63.65	9100	20230913	1.87	25500	-63.65	20230220	9100	1.87	20230913	25500	-63.65	20230220	9100	1.87	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
78	20230914	120701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	70	2	0.77	40968160	4463	22.93	9160	9240	9140	11880	6400	9140	9179.51	0.28	0	748	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1047	29.15	3.35	12	0.04	316.00	2750.00	25500	20230220	-63.88	9100	20230913	1.21	25500	-63.88	20230220	9100	1.21	20230913	25500	-63.88	20230220	9100	1.21	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
79	20230914	110654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	20	2	0.22	30059200	3276	16.83	9160	9240	9140	11880	6400	9140	9175.58	0.28	0	288	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1041	28.99	3.33	12	0.03	316.00	2750.00	25500	20230220	-64.08	9100	20230913	0.66	25500	-64.08	20230220	9100	0.66	20230913	25500	-64.08	20230220	9100	0.66	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
80	20230914	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	0	3	0.00	21340540	2325	11.95	9160	9240	9140	11880	6400	9140	9178.73	0.28	0	523	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1039	28.92	3.32	12	0.02	316.00	2750.00	25500	20230220	-64.16	9100	20230913	0.44	25500	-64.16	20230220	9100	0.44	20230913	25500	-64.16	20230220	9100	0.44	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
81	20230914	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	50	2	0.55	91840	10	0.05	9160	9190	9160	11880	6400	9140	9184.00	0.28	0	1	9700	9420	9260	8980	8820	9340	8900	11	2740	100	6390	10	1	11366232	1045	29.08	3.34	12	0.00	316.00	2750.00	25500	20230220	-63.96	9100	20230913	0.99	25500	-63.96	20230220	9100	0.99	20230913	25500	-63.96	20230220	9100	0.99	20230913	1.06	N	127980	100	11 억		31661	N	N	0	N	00	N
82	20230913	160705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9140	-320	5	-3.38	179048740	19392	202.44	9500	9540	9100	12290	6630	9460	9234.33	0.32	0	-4928	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1039	28.92	3.32	12	0.17	316.00	2750.00	25500	20230220	-64.16	9100	20230913	0.44	25500	-64.16	20230220	9100	0.44	20230913	25500	-64.16	20230220	9100	0.44	20230913	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
83	20230913	150700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9160	-300	5	-3.17	161514080	17474	182.42	9500	9540	9100	12290	6630	9460	9243.11	0.32	0	-4566	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1041	28.99	3.33	12	0.15	316.00	2750.00	25500	20230220	-64.08	9100	20230913	0.66	25500	-64.08	20230220	9100	0.66	20230913	25500	-64.08	20230220	9100	0.66	20230913	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
84	20230913	140705	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9200	-260	5	-2.75	123181430	13273	138.56	9500	9540	9140	12290	6630	9460	9280.60	0.32	0	-4443	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1046	29.11	3.35	12	0.12	316.00	2750.00	25500	20230220	-63.92	9140	20230913	0.66	25500	-63.92	20230220	9140	0.66	20230913	25500	-63.92	20230220	9140	0.66	20230913	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
85	20230913	130644	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9230	-230	5	-2.43	113761860	12248	127.86	9500	9540	9140	12290	6630	9460	9288.20	0.32	0	-3905	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1049	29.21	3.36	12	0.11	316.00	2750.00	25500	20230220	-63.80	9140	20230913	0.98	25500	-63.80	20230220	9140	0.98	20230913	25500	-63.80	20230220	9140	0.98	20230913	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
86	20230913	120703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9230	-230	5	-2.43	106190490	11423	119.25	9500	9540	9180	12290	6630	9460	9296.20	0.32	0	-3970	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1049	29.21	3.36	12	0.10	316.00	2750.00	25500	20230220	-63.80	9180	20230913	0.54	25500	-63.80	20230220	9180	0.54	20230913	25500	-63.80	20230220	9180	0.54	20230913	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
87	20230913	110703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	9220	-240	5	-2.54	87573090	9400	98.13	9500	9540	9200	12290	6630	9460	9316.29	0.32	0	-3840	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1048	29.18	3.35	12	0.08	316.00	2750.00	25500	20230220	-63.84	9200	20230913	0.22	25500	-63.84	20230220	9200	0.22	20230913	25500	-63.84	20230220	9200	0.22	20230913	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
88	20230913	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-30	5	-0.32	11546780	1222	12.76	9500	9540	9390	12290	6630	9460	9449.08	0.32	0	-206	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1072	29.84	3.43	12	0.01	316.00	2750.00	25500	20230220	-63.02	9330	20230825	1.07	25500	-63.02	20230220	9330	1.07	20230825	25500	-63.02	20230220	9330	1.07	20230825	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
89	20230913	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	70	2	0.74	313740	33	0.34	9500	9540	9500	12290	6630	9460	9507.27	0.32	0	-11	9646	9552	9476	9382	9306	9600	9430	11	2830	100	6620	10	1	11366232	1083	30.16	3.47	12	0.00	316.00	2750.00	25500	20230220	-62.63	9330	20230825	2.14	25500	-62.63	20230220	9330	2.14	20230825	25500	-62.63	20230220	9330	2.14	20230825	1.07	N	127980	100	11 억		36589	N	N	0	N	00	N
90	20230912	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-60	5	-0.63	90534160	9574	121.27	9420	9570	9400	12370	6670	9520	9456.19	0.35	0	-2702	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1075	29.94	3.44	12	0.08	316.00	2750.00	25500	20230220	-62.90	9330	20230825	1.39	25500	-62.90	20230220	9330	1.39	20230825	25500	-62.90	20230220	9330	1.39	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
91	20230912	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-110	5	-1.16	82038210	8675	109.88	9420	9570	9400	12370	6670	9520	9456.85	0.35	0	-2364	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1070	29.78	3.42	12	0.08	316.00	2750.00	25500	20230220	-63.10	9330	20230825	0.86	25500	-63.10	20230220	9330	0.86	20230825	25500	-63.10	20230220	9330	0.86	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
92	20230912	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	-80	5	-0.84	68526810	7245	91.77	9420	9570	9400	12370	6670	9520	9458.50	0.35	0	-1444	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1073	29.87	3.43	12	0.06	316.00	2750.00	25500	20230220	-62.98	9330	20230825	1.18	25500	-62.98	20230220	9330	1.18	20230825	25500	-62.98	20230220	9330	1.18	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
93	20230912	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-50	5	-0.53	52309940	5524	69.97	9420	9570	9420	12370	6670	9520	9469.58	0.35	0	-249	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1076	29.97	3.44	12	0.05	316.00	2750.00	25500	20230220	-62.86	9330	20230825	1.50	25500	-62.86	20230220	9330	1.50	20230825	25500	-62.86	20230220	9330	1.50	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
94	20230912	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-30	5	-0.32	48915500	5164	65.41	9420	9570	9420	12370	6670	9520	9472.41	0.35	0	-145	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1079	30.03	3.45	12	0.05	316.00	2750.00	25500	20230220	-62.78	9330	20230825	1.71	25500	-62.78	20230220	9330	1.71	20230825	25500	-62.78	20230220	9330	1.71	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
95	20230912	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-10	5	-0.11	39550510	4172	52.84	9420	9570	9420	12370	6670	9520	9479.99	0.35	0	-117	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1081	30.09	3.46	12	0.04	316.00	2750.00	25500	20230220	-62.71	9330	20230825	1.93	25500	-62.71	20230220	9330	1.93	20230825	25500	-62.71	20230220	9330	1.93	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
96	20230912	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-20	5	-0.21	30003420	3163	40.06	9420	9570	9420	12370	6670	9520	9485.75	0.35	0	120	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1080	30.06	3.45	12	0.03	316.00	2750.00	25500	20230220	-62.75	9330	20230825	1.82	25500	-62.75	20230220	9330	1.82	20230825	25500	-62.75	20230220	9330	1.82	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
97	20230912	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	0	3	0.00	9840880	1042	13.20	9420	9520	9420	12370	6670	9520	9444.22	0.35	0	197	9660	9590	9500	9430	9340	9625	9465	11	2850	100	6660	10	1	11366232	1082	30.13	3.46	12	0.01	316.00	2750.00	25500	20230220	-62.67	9330	20230825	2.04	25500	-62.67	20230220	9330	2.04	20230825	25500	-62.67	20230220	9330	2.04	20230825	1.08	N	127980	100	11 억		39291	N	N	0	N	00	N
98	20230911	160641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9520	-10	5	-0.10	73676410	7785	35.65	9450	9570	9410	12380	6680	9530	9463.89	0.35	0	-122	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1082	30.13	3.46	12	0.07	316.00	2750.00	25500	20230220	-62.67	9330	20230825	2.04	25500	-62.67	20230220	9330	2.04	20230825	25500	-62.67	20230220	9330	2.04	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
99	20230911	150646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9470	-60	5	-0.63	64772740	6843	31.33	9450	9570	9410	12380	6680	9530	9465.55	0.35	0	-166	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1076	29.97	3.44	12	0.06	316.00	2750.00	25500	20230220	-62.86	9330	20230825	1.50	25500	-62.86	20230220	9330	1.50	20230825	25500	-62.86	20230220	9330	1.50	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
100	20230911	140656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9470	-60	5	-0.63	50210990	5300	24.27	9450	9570	9410	12380	6680	9530	9473.77	0.35	0	-22	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1076	29.97	3.44	12	0.05	316.00	2750.00	25500	20230220	-62.86	9330	20230825	1.50	25500	-62.86	20230220	9330	1.50	20230825	25500	-62.86	20230220	9330	1.50	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
101	20230911	130630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9490	-40	5	-0.42	48965470	5169	23.67	9450	9570	9410	12380	6680	9530	9472.91	0.35	0	46	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1079	30.03	3.45	12	0.05	316.00	2750.00	25500	20230220	-62.78	9330	20230825	1.71	25500	-62.78	20230220	9330	1.71	20230825	25500	-62.78	20230220	9330	1.71	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
102	20230911	120641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9550	20	2	0.21	44525100	4702	21.53	9450	9570	9410	12380	6680	9530	9469.40	0.35	0	143	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1085	30.22	3.47	12	0.04	316.00	2750.00	25500	20230220	-62.55	9330	20230825	2.36	25500	-62.55	20230220	9330	2.36	20230825	25500	-62.55	20230220	9330	2.36	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
103	20230911	110631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9570	40	2	0.42	33906710	3584	16.41	9450	9570	9410	12380	6680	9530	9460.58	0.35	0	181	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1088	30.28	3.48	12	0.03	316.00	2750.00	25500	20230220	-62.47	9330	20230825	2.57	25500	-62.47	20230220	9330	2.57	20230825	25500	-62.47	20230220	9330	2.57	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
104	20230911	100632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9440	-90	5	-0.94	28716170	3037	13.91	9450	9530	9410	12380	6680	9530	9455.44	0.35	0	152	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1073	29.87	3.43	12	0.03	316.00	2750.00	25500	20230220	-62.98	9330	20230825	1.18	25500	-62.98	20230220	9330	1.18	20230825	25500	-62.98	20230220	9330	1.18	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
105	20230911	090629	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9450	-80	5	-0.84	18257740	1930	8.84	9450	9530	9450	12380	6680	9530	9459.97	0.35	0	297	9830	9680	9590	9440	9350	9635	9395	11	2850	100	6670	10	1	11366232	1074	29.91	3.44	12	0.02	316.00	2750.00	25500	20230220	-62.94	9330	20230825	1.29	25500	-62.94	20230220	9330	1.29	20230825	25500	-62.94	20230220	9330	1.29	20230825	1.10	N	127980	100	11 억		39413	N	N	0	N	00	N
106	20230908	160644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9530	-260	5	-2.66	208524900	21830	92.54	9600	9740	9500	12720	6860	9790	9552.22	0.35	0	163	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1083	30.16	3.47	12	0.19	316.00	2750.00	25500	20230220	-62.63	9330	20230825	2.14	25500	-62.63	20230220	9330	2.14	20230825	25500	-62.63	20230220	9330	2.14	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
107	20230908	150645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9560	-230	5	-2.35	202147340	21162	89.70	9600	9740	9500	12720	6860	9790	9552.37	0.35	0	391	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1087	30.25	3.48	12	0.19	316.00	2750.00	25500	20230220	-62.51	9330	20230825	2.47	25500	-62.51	20230220	9330	2.47	20230825	25500	-62.51	20230220	9330	2.47	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
108	20230908	140639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9590	-200	5	-2.04	142786660	14930	63.29	9600	9740	9500	12720	6860	9790	9563.74	0.35	0	1668	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1090	30.35	3.49	12	0.13	316.00	2750.00	25500	20230220	-62.39	9330	20230825	2.79	25500	-62.39	20230220	9330	2.79	20230825	25500	-62.39	20230220	9330	2.79	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
109	20230908	130646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9590	-200	5	-2.04	132870440	13892	58.89	9600	9740	9500	12720	6860	9790	9564.53	0.35	0	1444	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1090	30.35	3.49	12	0.12	316.00	2750.00	25500	20230220	-62.39	9330	20230825	2.79	25500	-62.39	20230220	9330	2.79	20230825	25500	-62.39	20230220	9330	2.79	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
110	20230908	120653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9560	-230	5	-2.35	105389270	11017	46.70	9600	9740	9500	12720	6860	9790	9566.06	0.35	0	2017	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1087	30.25	3.48	12	0.10	316.00	2750.00	25500	20230220	-62.51	9330	20230825	2.47	25500	-62.51	20230220	9330	2.47	20230825	25500	-62.51	20230220	9330	2.47	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
111	20230908	110650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9550	-240	5	-2.45	90102980	9416	39.91	9600	9740	9500	12720	6860	9790	9569.14	0.35	0	2118	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1085	30.22	3.47	12	0.08	316.00	2750.00	25500	20230220	-62.55	9330	20230825	2.36	25500	-62.55	20230220	9330	2.36	20230825	25500	-62.55	20230220	9330	2.36	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
112	20230908	100642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9560	-230	5	-2.35	60539680	6319	26.79	9600	9740	9500	12720	6860	9790	9580.58	0.35	0	2105	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1087	30.25	3.48	12	0.06	316.00	2750.00	25500	20230220	-62.51	9330	20230825	2.47	25500	-62.51	20230220	9330	2.47	20230825	25500	-62.51	20230220	9330	2.47	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
113	20230908	090646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9560	-230	5	-2.35	5361220	558	2.37	9600	9740	9540	12720	6860	9790	9607.92	0.35	0	72	10196	9992	9846	9642	9496	9920	9570	11	2930	100	6850	10	1	11366232	1087	30.25	3.48	12	0.00	316.00	2750.00	25500	20230220	-62.51	9330	20230825	2.47	25500	-62.51	20230220	9330	2.47	20230825	25500	-62.51	20230220	9330	2.47	20230825	1.13	N	127980	100	11 억		39250	N	N	0	N	00	N
114	20230907	160637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9790	-200	5	-2.00	231063300	23591	94.93	10050	10050	9700	12980	7000	9990	9794.55	0.45	0	-11492	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1113	30.98	3.56	12	0.21	316.00	2750.00	25500	20230220	-61.61	9330	20230825	4.93	25500	-61.61	20230220	9330	4.93	20230825	25500	-61.61	20230220	9330	4.93	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
115	20230907	150643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9740	-250	5	-2.50	224923930	22961	92.40	10050	10050	9700	12980	7000	9990	9795.91	0.45	0	-11442	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1107	30.82	3.54	12	0.20	316.00	2750.00	25500	20230220	-61.80	9330	20230825	4.39	25500	-61.80	20230220	9330	4.39	20230825	25500	-61.80	20230220	9330	4.39	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
116	20230907	140638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9760	-230	5	-2.30	193753050	19764	79.53	10050	10050	9700	12980	7000	9990	9803.33	0.45	0	-9213	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1109	30.89	3.55	12	0.17	316.00	2750.00	25500	20230220	-61.73	9330	20230825	4.61	25500	-61.73	20230220	9330	4.61	20230825	25500	-61.73	20230220	9330	4.61	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
117	20230907	130637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9820	-170	5	-1.70	159416710	16253	65.40	10050	10050	9700	12980	7000	9990	9808.45	0.45	0	-9093	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1116	31.08	3.57	12	0.14	316.00	2750.00	25500	20230220	-61.49	9330	20230825	5.25	25500	-61.49	20230220	9330	5.25	20230825	25500	-61.49	20230220	9330	5.25	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
118	20230907	120645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9810	-180	5	-1.80	145405060	14819	59.63	10050	10050	9700	12980	7000	9990	9812.07	0.45	0	-9138	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1115	31.04	3.57	12	0.13	316.00	2750.00	25500	20230220	-61.53	9330	20230825	5.14	25500	-61.53	20230220	9330	5.14	20230825	25500	-61.53	20230220	9330	5.14	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
119	20230907	110643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9800	-190	5	-1.90	131630960	13409	53.96	10050	10050	9700	12980	7000	9990	9816.61	0.45	0	-8907	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1114	31.01	3.56	12	0.12	316.00	2750.00	25500	20230220	-61.57	9330	20230825	5.04	25500	-61.57	20230220	9330	5.04	20230825	25500	-61.57	20230220	9330	5.04	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
120	20230907	100641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9830	-160	5	-1.60	51297390	5209	20.96	10050	10050	9800	12980	7000	9990	9847.84	0.45	0	-2312	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1117	31.11	3.57	12	0.05	316.00	2750.00	25500	20230220	-61.45	9330	20230825	5.36	25500	-61.45	20230220	9330	5.36	20230825	25500	-61.45	20230220	9330	5.36	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
121	20230907	090650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9950	-40	5	-0.40	1370080	138	0.56	10050	10050	9900	12980	7000	9990	9928.12	0.45	0	-10	10270	10130	10040	9900	9810	10085	9855	11	2990	100	6990	10	1	11366232	1131	31.49	3.62	12	0.00	316.00	2750.00	25500	20230220	-60.98	9330	20230825	6.65	25500	-60.98	20230220	9330	6.65	20230825	25500	-60.98	20230220	9330	6.65	20230825	1.13	N	127980	100	11 억		50742	N	N	0	N	00	N
122	20230906	160638	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	9990	-170	5	-1.67	248814020	24849	137.98	10050	10180	9950	13200	7120	10160	10013.05	0.44	0	1136	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1135	31.61	3.63	12	0.22	316.00	2750.00	25500	20230220	-60.82	9330	20230825	7.07	25500	-60.82	20230220	9330	7.07	20230825	25500	-60.82	20230220	9330	7.07	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
123	20230906	150640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10040	-120	5	-1.18	231591150	23128	128.42	10050	10180	9950	13200	7120	10160	10013.45	0.44	0	1331	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1141	31.77	3.65	12	0.20	316.00	2750.00	25500	20230220	-60.63	9330	20230825	7.61	25500	-60.63	20230220	9330	7.61	20230825	25500	-60.63	20230220	9330	7.61	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
124	20230906	140639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10030	-130	5	-1.28	199691180	19937	110.71	10050	10180	9950	13200	7120	10160	10016.11	0.44	0	1278	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1140	31.74	3.65	12	0.18	316.00	2750.00	25500	20230220	-60.67	9330	20230825	7.50	25500	-60.67	20230220	9330	7.50	20230825	25500	-60.67	20230220	9330	7.50	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
125	20230906	130633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10040	-120	5	-1.18	152772850	15245	84.65	10050	10180	9950	13200	7120	10160	10021.18	0.44	0	1624	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1141	31.77	3.65	12	0.13	316.00	2750.00	25500	20230220	-60.63	9330	20230825	7.61	25500	-60.63	20230220	9330	7.61	20230825	25500	-60.63	20230220	9330	7.61	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
126	20230906	120644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10000	-160	5	-1.57	144864580	14455	80.27	10050	10180	9950	13200	7120	10160	10021.76	0.44	0	1630	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1137	31.65	3.64	12	0.13	316.00	2750.00	25500	20230220	-60.78	9330	20230825	7.18	25500	-60.78	20230220	9330	7.18	20230825	25500	-60.78	20230220	9330	7.18	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
127	20230906	110647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10020	-140	5	-1.38	121454600	12121	67.31	10050	10180	9950	13200	7120	10160	10020.18	0.44	0	1732	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1139	31.71	3.64	12	0.11	316.00	2750.00	25500	20230220	-60.71	9330	20230825	7.40	25500	-60.71	20230220	9330	7.40	20230825	25500	-60.71	20230220	9330	7.40	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
128	20230906	100625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10010	-150	5	-1.48	107430690	10721	59.53	10050	10180	9950	13200	7120	10160	10020.58	0.44	0	1315	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1138	31.68	3.64	12	0.09	316.00	2750.00	25500	20230220	-60.75	9330	20230825	7.29	25500	-60.75	20230220	9330	7.29	20230825	25500	-60.75	20230220	9330	7.29	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
129	20230906	090632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	10040	-120	5	-1.18	52331940	5211	28.94	10050	10180	9950	13200	7120	10160	10042.59	0.44	0	49	10493	10326	10193	10026	9893	10410	10110	11	3040	100	7110	10	1	11366232	1141	31.77	3.65	12	0.05	316.00	2750.00	25500	20230220	-60.63	9330	20230825	7.61	25500	-60.63	20230220	9330	7.61	20230825	25500	-60.63	20230220	9330	7.61	20230825	1.11	N	127980	100	11 억		49606	N	N	0	N	00	N
130	20230905	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	40	2	0.40	183561040	18001	103.37	10120	10360	10060	13150	7090	10120	10197.27	0.39	0	4754	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1155	32.15	3.69	12	0.16	316.00	2750.00	25500	20230220	-60.16	9330	20230825	8.90	25500	-60.16	20230220	9330	8.90	20230825	25500	-60.16	20230220	9330	8.90	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
131	20230905	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10170	50	2	0.49	173753070	17036	97.83	10120	10360	10060	13150	7090	10120	10199.17	0.39	0	4758	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1156	32.18	3.70	12	0.15	316.00	2750.00	25500	20230220	-60.12	9330	20230825	9.00	25500	-60.12	20230220	9330	9.00	20230825	25500	-60.12	20230220	9330	9.00	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
132	20230905	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	30	2	0.30	167420280	16413	94.25	10120	10360	10060	13150	7090	10120	10200.47	0.39	0	5046	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1154	32.12	3.69	12	0.14	316.00	2750.00	25500	20230220	-60.20	9330	20230825	8.79	25500	-60.20	20230220	9330	8.79	20230825	25500	-60.20	20230220	9330	8.79	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
133	20230905	130622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	0	3	0.00	152952700	14983	86.04	10120	10360	10060	13150	7090	10120	10208.42	0.39	0	5321	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1150	32.03	3.68	12	0.13	316.00	2750.00	25500	20230220	-60.31	9330	20230825	8.47	25500	-60.31	20230220	9330	8.47	20230825	25500	-60.31	20230220	9330	8.47	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
134	20230905	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	0	3	0.00	142701330	13970	80.22	10120	10360	10060	13150	7090	10120	10214.84	0.39	0	5063	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1150	32.03	3.68	12	0.12	316.00	2750.00	25500	20230220	-60.31	9330	20230825	8.47	25500	-60.31	20230220	9330	8.47	20230825	25500	-60.31	20230220	9330	8.47	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
135	20230905	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-40	5	-0.40	132367820	12952	74.38	10120	10360	10060	13150	7090	10120	10219.87	0.39	0	5337	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1146	31.90	3.67	12	0.11	316.00	2750.00	25500	20230220	-60.47	9330	20230825	8.04	25500	-60.47	20230220	9330	8.04	20230825	25500	-60.47	20230220	9330	8.04	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
136	20230905	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	0	3	0.00	112749690	11012	63.24	10120	10360	10120	13150	7090	10120	10238.80	0.39	0	5339	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1150	32.03	3.68	12	0.10	316.00	2750.00	25500	20230220	-60.31	9330	20230825	8.47	25500	-60.31	20230220	9330	8.47	20230825	25500	-60.31	20230220	9330	8.47	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
137	20230905	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	80	2	0.79	3089210	305	1.75	10120	10200	10120	13150	7090	10120	10128.56	0.39	0	-172	10686	10402	10206	9922	9726	10305	9825	11	3030	100	7080	10	1	11366232	1159	32.28	3.71	12	0.00	316.00	2750.00	25500	20230220	-60.00	9330	20230825	9.32	25500	-60.00	20230220	9330	9.32	20230825	25500	-60.00	20230220	9330	9.32	20230825	1.11	N	127980	100	11 억		44852	N	N	0	N	00	N
138	20230904	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-240	5	-2.32	175575860	17356	53.87	10360	10490	10010	13460	7260	10360	10116.14	0.42	0	-2868	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1150	32.03	3.68	12	0.15	316.00	2750.00	25500	20230220	-60.31	9330	20230825	8.47	25500	-60.31	20230220	9330	8.47	20230825	25500	-60.31	20230220	9330	8.47	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
139	20230904	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-240	5	-2.32	158077690	15619	48.48	10360	10490	10010	13460	7260	10360	10120.86	0.42	0	-2724	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1150	32.03	3.68	12	0.14	316.00	2750.00	25500	20230220	-60.31	9330	20230825	8.47	25500	-60.31	20230220	9330	8.47	20230825	25500	-60.31	20230220	9330	8.47	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
140	20230904	140609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-270	5	-2.61	149712210	14790	45.91	10360	10490	10010	13460	7260	10360	10122.53	0.42	0	-2558	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1147	31.93	3.67	12	0.13	316.00	2750.00	25500	20230220	-60.43	9330	20230825	8.15	25500	-60.43	20230220	9330	8.15	20230825	25500	-60.43	20230220	9330	8.15	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
141	20230904	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-320	5	-3.09	123356450	12166	37.76	10360	10490	10010	13460	7260	10360	10139.44	0.42	0	-2191	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1141	31.77	3.65	12	0.11	316.00	2750.00	25500	20230220	-60.63	9330	20230825	7.61	25500	-60.63	20230220	9330	7.61	20230825	25500	-60.63	20230220	9330	7.61	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
142	20230904	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-260	5	-2.51	110432490	10881	33.77	10360	10490	10010	13460	7260	10360	10149.11	0.42	0	-1624	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1148	31.96	3.67	12	0.10	316.00	2750.00	25500	20230220	-60.39	9330	20230825	8.25	25500	-60.39	20230220	9330	8.25	20230825	25500	-60.39	20230220	9330	8.25	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
143	20230904	110600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	-290	5	-2.80	92395140	9095	28.23	10360	10490	10010	13460	7260	10360	10158.89	0.42	0	-1337	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1145	31.87	3.66	12	0.08	316.00	2750.00	25500	20230220	-60.51	9330	20230825	7.93	25500	-60.51	20230220	9330	7.93	20230825	25500	-60.51	20230220	9330	7.93	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
144	20230904	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-270	5	-2.61	75401830	7409	23.00	10360	10490	10010	13460	7260	10360	10177.06	0.42	0	-1329	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1147	31.93	3.67	12	0.07	316.00	2750.00	25500	20230220	-60.43	9330	20230825	8.15	25500	-60.43	20230220	9330	8.15	20230825	25500	-60.43	20230220	9330	8.15	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
145	20230904	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-100	5	-0.97	7082020	683	2.12	10360	10490	10250	13460	7260	10360	10368.99	0.42	0	-272	10673	10516	10243	10086	9813	10595	10165	11	3100	100	7250	10	1	11366232	1166	32.47	3.73	12	0.01	316.00	2750.00	25500	20230220	-59.76	9330	20230825	9.97	25500	-59.76	20230220	9330	9.97	20230825	25500	-59.76	20230220	9330	9.97	20230825	1.11	N	127980	100	11 억		47946	N	N	0	N	00	N
146	20230901	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	390	2	3.91	328417980	32105	181.91	9970	10400	9970	12960	6980	9970	10229.48	0.37	0	5469	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1178	32.78	3.77	12	0.28	316.00	2750.00	25500	20230220	-59.37	9330	20230825	11.04	25500	-59.37	20230220	9330	11.04	20230825	25500	-59.37	20230220	9330	11.04	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N
147	20230901	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10340	370	2	3.71	312718380	30584	173.29	9970	10400	9970	12960	6980	9970	10224.90	0.37	0	5303	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1175	32.72	3.76	12	0.27	316.00	2750.00	25500	20230220	-59.45	9330	20230825	10.83	25500	-59.45	20230220	9330	10.83	20230825	25500	-59.45	20230220	9330	10.83	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N
148	20230901	140615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	290	2	2.91	283226730	27717	157.05	9970	10400	9970	12960	6980	9970	10218.52	0.37	0	5071	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1166	32.47	3.73	12	0.24	316.00	2750.00	25500	20230220	-59.76	9330	20230825	9.97	25500	-59.76	20230220	9330	9.97	20230825	25500	-59.76	20230220	9330	9.97	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N
149	20230901	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	150	2	1.50	186470530	18319	103.80	9970	10320	9970	12960	6980	9970	10179.08	0.37	0	5677	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1150	32.03	3.68	12	0.16	316.00	2750.00	25500	20230220	-60.31	9330	20230825	8.47	25500	-60.31	20230220	9330	8.47	20230825	25500	-60.31	20230220	9330	8.47	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N
150	20230901	120603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	170	2	1.71	163291180	16019	90.76	9970	10320	9970	12960	6980	9970	10193.59	0.37	0	4696	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1153	32.09	3.69	12	0.14	316.00	2750.00	25500	20230220	-60.24	9330	20230825	8.68	25500	-60.24	20230220	9330	8.68	20230825	25500	-60.24	20230220	9330	8.68	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N
151	20230901	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	160	2	1.60	129669920	12703	71.98	9970	10320	9970	12960	6980	9970	10207.82	0.37	0	4527	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1151	32.06	3.68	12	0.11	316.00	2750.00	25500	20230220	-60.27	9330	20230825	8.57	25500	-60.27	20230220	9330	8.57	20230825	25500	-60.27	20230220	9330	8.57	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N
152	20230901	100601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	300	2	3.01	103016020	10075	57.09	9970	10320	9970	12960	6980	9970	10224.92	0.37	0	3556	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1167	32.50	3.73	12	0.09	316.00	2750.00	25500	20230220	-59.73	9330	20230825	10.08	25500	-59.73	20230220	9330	10.08	20230825	25500	-59.73	20230220	9330	10.08	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N
153	20230901	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	130	2	1.30	8937740	890	5.04	9970	10100	9970	12960	6980	9970	10042.40	0.37	0	484	10350	10160	10060	9870	9770	10110	9820	11	2990	100	6970	10	1	11366232	1148	31.96	3.67	12	0.01	316.00	2750.00	25500	20230220	-60.39	9330	20230825	8.25	25500	-60.39	20230220	9330	8.25	20230825	25500	-60.39	20230220	9330	8.25	20230825	1.13	N	127980	100	11 억		42214	N	N	0	N	00	N