KissMeData/170920/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	160850	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8950	310	2	3.59	173259590	20062	58.43	8580	8950	8510	11230	6050	8640	8636.21	1.37	0	1515	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	790	34.03	0.84	12	0.23	263.00	10699.00	14800	20230405	-39.53	8510	20230927	5.17	14800	-39.53	20230405	8510	5.17	20230927	14800	-39.53	20230405	8510	5.17	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
3	20230927	150859	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8780	140	2	1.62	153910540	17860	52.01	8580	8800	8510	11230	6050	8640	8617.61	1.37	0	956	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	775	33.38	0.82	12	0.20	263.00	10699.00	14800	20230405	-40.68	8510	20230927	3.17	14800	-40.68	20230405	8510	3.17	20230927	14800	-40.68	20230405	8510	3.17	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
4	20230927	140900	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8680	40	2	0.46	136363030	15854	46.17	8580	8690	8510	11230	6050	8640	8601.18	1.37	0	1322	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	766	33.00	0.81	12	0.18	263.00	10699.00	14800	20230405	-41.35	8510	20230927	2.00	14800	-41.35	20230405	8510	2.00	20230927	14800	-41.35	20230405	8510	2.00	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
5	20230927	130848	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8640	0	3	0.00	128639450	14963	43.58	8580	8680	8510	11230	6050	8640	8597.17	1.37	0	1012	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	762	32.85	0.81	12	0.17	263.00	10699.00	14800	20230405	-41.62	8510	20230927	1.53	14800	-41.62	20230405	8510	1.53	20230927	14800	-41.62	20230405	8510	1.53	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
6	20230927	120848	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8610	-30	5	-0.35	99386000	11565	33.68	8580	8680	8510	11230	6050	8640	8593.69	1.37	0	40	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	760	32.74	0.80	12	0.13	263.00	10699.00	14800	20230405	-41.82	8510	20230927	1.18	14800	-41.82	20230405	8510	1.18	20230927	14800	-41.82	20230405	8510	1.18	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
7	20230927	110857	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8610	-30	5	-0.35	85349660	9934	28.93	8580	8640	8510	11230	6050	8640	8591.67	1.37	0	812	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	760	32.74	0.80	12	0.11	263.00	10699.00	14800	20230405	-41.82	8510	20230927	1.18	14800	-41.82	20230405	8510	1.18	20230927	14800	-41.82	20230405	8510	1.18	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
8	20230927	100850	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8560	-80	5	-0.93	67903970	7907	23.03	8580	8640	8510	11230	6050	8640	8587.83	1.37	0	676	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	755	32.55	0.80	12	0.09	263.00	10699.00	14800	20230405	-42.16	8510	20230927	0.59	14800	-42.16	20230405	8510	0.59	20230927	14800	-42.16	20230405	8510	0.59	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
9	20230927	090906	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8620	-20	5	-0.23	5825410	678	1.97	8580	8640	8510	11230	6050	8640	8592.05	1.37	0	-235	9020	8830	8710	8520	8400	8770	8460	44	2590	500	5350	10	1	8824054	761	32.78	0.81	12	0.01	263.00	10699.00	14800	20230405	-41.76	8510	20230927	1.29	14800	-41.76	20230405	8510	1.29	20230927	14800	-41.76	20230405	8510	1.29	20230927	5.33	N	170920	500	44 억		121102	N	N	0	N	00	N
10	20230926	160848	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8640	-210	5	-2.37	296599140	34210	70.29	8900	8900	8590	11500	6200	8850	8668.17	1.50	0	-11316	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	762	32.85	0.81	12	0.39	263.00	10699.00	14800	20230405	-41.62	8590	20230926	0.58	14800	-41.62	20230405	8590	0.58	20230926	14800	-41.62	20230405	8590	0.58	20230926	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
11	20230926	150848	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8630	-220	5	-2.49	253921800	29260	60.12	8900	8900	8600	11500	6200	8850	8676.12	1.50	0	-8965	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	762	32.81	0.81	12	0.33	263.00	10699.00	14800	20230405	-41.69	8600	20230926	0.35	14800	-41.69	20230405	8600	0.35	20230926	14800	-41.69	20230405	8600	0.35	20230926	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
12	20230926	140843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8660	-190	5	-2.15	234124940	26962	55.40	8900	8900	8610	11500	6200	8850	8681.41	1.50	0	-8170	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	764	32.93	0.81	12	0.31	263.00	10699.00	14800	20230405	-41.49	8610	20230926	0.58	14800	-41.49	20230405	8610	0.58	20230926	14800	-41.49	20230405	8610	0.58	20230926	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
13	20230926	130844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8650	-200	5	-2.26	219362040	25256	51.90	8900	8900	8610	11500	6200	8850	8683.32	1.50	0	-7711	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	763	32.89	0.81	12	0.29	263.00	10699.00	14800	20230405	-41.55	8610	20230926	0.46	14800	-41.55	20230405	8610	0.46	20230926	14800	-41.55	20230405	8610	0.46	20230926	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
14	20230926	120851	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8650	-200	5	-2.26	150272390	17270	35.49	8900	8900	8650	11500	6200	8850	8698.40	1.50	0	-6064	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	763	32.89	0.81	12	0.20	263.00	10699.00	14800	20230405	-41.55	8650	20230926	0.00	14800	-41.55	20230405	8650	0.00	20230926	14800	-41.55	20230405	8650	0.00	20230926	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
15	20230926	110848	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8680	-170	5	-1.92	103414030	11862	24.37	8900	8900	8660	11500	6200	8850	8714.25	1.50	0	-4135	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	766	33.00	0.81	12	0.13	263.00	10699.00	14800	20230405	-41.35	8660	20230926	0.23	14800	-41.35	20230405	8660	0.23	20230926	14800	-41.35	20230405	8660	0.23	20230926	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
16	20230926	100847	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	8700	-150	5	-1.69	44366590	5062	10.40	8900	8900	8700	11500	6200	8850	8758.57	1.50	0	-2262	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	768	33.08	0.81	12	0.06	263.00	10699.00	14800	20230405	-41.22	8700	20230926	0.00	14800	-41.22	20230405	8700	0.00	20230926	14800	-41.22	20230405	8700	0.00	20230926	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
17	20230926	090849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-30	5	-0.34	5555730	628	1.29	8900	8900	8820	11500	6200	8850	8842.91	1.50	0	-21	9130	8990	8870	8730	8610	8930	8670	44	2650	500	5480	10	1	8824054	778	33.54	0.82	12	0.01	263.00	10699.00	14800	20230405	-40.41	8700	20220928	1.38	14800	-40.41	20230405	8750	0.80	20230922	14800	-40.41	20230405	8700	1.38	20220928	5.37	N	170920	500	44 억		132418	N	N	0	N	00	N
18	20230925	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-180	5	-1.99	407965590	46280	109.98	8880	9010	8750	11730	6330	9030	8815.16	1.64	0	-12474	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	781	33.65	0.83	12	0.52	263.00	10699.00	14800	20230405	-40.20	8700	20220928	1.72	14800	-40.20	20230405	8750	1.14	20230925	14800	-40.20	20230405	8700	1.72	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
19	20230925	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-230	5	-2.55	353019010	40061	95.20	8880	9000	8750	11730	6330	9030	8812.04	1.64	0	-12257	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	777	33.46	0.82	12	0.45	263.00	10699.00	14800	20230405	-40.54	8700	20220928	1.15	14800	-40.54	20230405	8750	0.57	20230925	14800	-40.54	20230405	8700	1.15	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
20	20230925	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-240	5	-2.66	241538480	27387	65.08	8880	9000	8750	11730	6330	9030	8819.46	1.64	0	-6927	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	776	33.42	0.82	12	0.31	263.00	10699.00	14800	20230405	-40.61	8700	20220928	1.03	14800	-40.61	20230405	8750	0.46	20230925	14800	-40.61	20230405	8700	1.03	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
21	20230925	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-210	5	-2.33	164462120	18628	44.27	8880	9000	8750	11730	6330	9030	8828.76	1.64	0	-6498	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	778	33.54	0.82	12	0.21	263.00	10699.00	14800	20230405	-40.41	8700	20220928	1.38	14800	-40.41	20230405	8750	0.80	20230925	14800	-40.41	20230405	8700	1.38	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
22	20230925	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-240	5	-2.66	161056840	18241	43.35	8880	9000	8750	11730	6330	9030	8829.39	1.64	0	-6422	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	776	33.42	0.82	12	0.21	263.00	10699.00	14800	20230405	-40.61	8700	20220928	1.03	14800	-40.61	20230405	8750	0.46	20230925	14800	-40.61	20230405	8700	1.03	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
23	20230925	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8780	-250	5	-2.77	131581310	14880	35.36	8880	9000	8770	11730	6330	9030	8842.83	1.64	0	-6382	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	775	33.38	0.82	12	0.17	263.00	10699.00	14800	20230405	-40.68	8700	20220928	0.92	14800	-40.68	20230405	8750	0.34	20230922	14800	-40.68	20230405	8700	0.92	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
24	20230925	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-200	5	-2.21	94855520	10699	25.42	8880	9000	8800	11730	6330	9030	8865.83	1.64	0	-4101	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	779	33.57	0.83	12	0.12	263.00	10699.00	14800	20230405	-40.34	8700	20220928	1.49	14800	-40.34	20230405	8750	0.91	20230922	14800	-40.34	20230405	8700	1.49	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
25	20230925	090841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8940	-90	5	-1.00	7101350	799	1.90	8880	9000	8880	11730	6330	9030	8887.80	1.64	0	-61	9216	9122	8936	8842	8656	9170	8890	44	2700	500	5590	10	1	8824054	789	33.99	0.84	12	0.01	263.00	10699.00	14800	20230405	-39.59	8700	20220928	2.76	14800	-39.59	20230405	8750	2.17	20230922	14800	-39.59	20230405	8700	2.76	20220928	5.34	N	170920	500	44 억		144892	N	N	0	N	00	N
26	20230922	160913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-10	5	-0.11	371802080	42077	77.62	8990	9030	8750	11750	6330	9040	8836.23	1.76	0	-10499	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	797	34.33	0.84	12	0.48	263.00	10699.00	14800	20230405	-38.99	8700	20220928	3.79	14800	-38.99	20230405	8750	3.20	20230922	14800	-38.99	20230405	8700	3.79	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
27	20230922	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-110	5	-1.22	348403610	39471	72.81	8990	8990	8750	11750	6330	9040	8826.83	1.76	0	-9038	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	788	33.95	0.83	12	0.45	263.00	10699.00	14800	20230405	-39.66	8700	20220928	2.64	14800	-39.66	20230405	8750	2.06	20230922	14800	-39.66	20230405	8700	2.64	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
28	20230922	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	-200	5	-2.21	311323360	35271	65.07	8990	8990	8750	11750	6330	9040	8826.61	1.76	0	-8620	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	780	33.61	0.83	12	0.40	263.00	10699.00	14800	20230405	-40.27	8700	20220928	1.61	14800	-40.27	20230405	8750	1.03	20230922	14800	-40.27	20230405	8700	1.61	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
29	20230922	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8820	-220	5	-2.43	255165660	28915	53.34	8990	8990	8750	11750	6330	9040	8824.68	1.76	0	-5805	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	778	33.54	0.82	12	0.33	263.00	10699.00	14800	20230405	-40.41	8700	20220928	1.38	14800	-40.41	20230405	8750	0.80	20230922	14800	-40.41	20230405	8700	1.38	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
30	20230922	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-120	5	-1.33	168180530	19072	35.18	8990	8990	8750	11750	6330	9040	8818.19	1.76	0	-2741	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	787	33.92	0.83	12	0.22	263.00	10699.00	14800	20230405	-39.73	8700	20220928	2.53	14800	-39.73	20230405	8750	1.94	20230922	14800	-39.73	20230405	8700	2.53	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
31	20230922	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8890	-150	5	-1.66	166828330	18920	34.90	8990	8990	8750	11750	6330	9040	8817.57	1.76	0	-2637	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	784	33.80	0.83	12	0.21	263.00	10699.00	14800	20230405	-39.93	8700	20220928	2.18	14800	-39.93	20230405	8750	1.60	20230922	14800	-39.93	20230405	8700	2.18	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
32	20230922	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-250	5	-2.77	133824730	15177	28.00	8990	8990	8760	11750	6330	9040	8817.60	1.76	0	-2362	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	776	33.42	0.82	12	0.17	263.00	10699.00	14800	20230405	-40.61	8700	20220928	1.03	14800	-40.61	20230405	8760	0.34	20230922	14800	-40.61	20230405	8700	1.03	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
33	20230922	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-240	5	-2.65	27091150	3071	5.67	8990	8990	8780	11750	6330	9040	8821.61	1.76	0	-312	9246	9142	9006	8902	8766	9195	8955	44	2710	500	5600	10	1	8824054	777	33.46	0.82	12	0.03	263.00	10699.00	14800	20230405	-40.54	8700	20220928	1.15	14800	-40.54	20230405	8780	0.23	20230922	14800	-40.54	20230405	8700	1.15	20220928	5.39	N	170920	500	44 억		155391	N	N	0	N	00	N
34	20230921	160810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-130	5	-1.42	485235850	54163	119.46	9020	9110	8870	11920	6420	9170	8958.78	1.90	0	-12257	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	798	34.37	0.84	12	0.61	263.00	10699.00	14800	20230405	-38.92	8700	20220928	3.91	14800	-38.92	20230405	8870	1.92	20230921	14800	-38.92	20230405	8700	3.91	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
35	20230921	150758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-270	5	-2.94	450595540	50300	110.94	9020	9110	8870	11920	6420	9170	8958.16	1.90	0	-10776	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	785	33.84	0.83	12	0.57	263.00	10699.00	14800	20230405	-39.86	8700	20220928	2.30	14800	-39.86	20230405	8870	0.34	20230921	14800	-39.86	20230405	8700	2.30	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
36	20230921	140804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	-190	5	-2.07	407483530	45490	100.34	9020	9110	8870	11920	6420	9170	8957.65	1.90	0	-8545	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	792	34.14	0.84	12	0.52	263.00	10699.00	14800	20230405	-39.32	8700	20220928	3.22	14800	-39.32	20230405	8870	1.24	20230921	14800	-39.32	20230405	8700	3.22	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
37	20230921	130758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-210	5	-2.29	364990110	40741	89.86	9020	9110	8870	11920	6420	9170	8958.79	1.90	0	-8699	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	791	34.07	0.84	12	0.46	263.00	10699.00	14800	20230405	-39.46	8700	20220928	2.99	14800	-39.46	20230405	8870	1.01	20230921	14800	-39.46	20230405	8700	2.99	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
38	20230921	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-220	5	-2.40	319005360	35621	78.57	9020	9110	8870	11920	6420	9170	8955.54	1.90	0	-5755	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	790	34.03	0.84	12	0.40	263.00	10699.00	14800	20230405	-39.53	8700	20220928	2.87	14800	-39.53	20230405	8870	0.90	20230921	14800	-39.53	20230405	8700	2.87	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
39	20230921	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-250	5	-2.73	254906820	28444	62.74	9020	9110	8870	11920	6420	9170	8961.71	1.90	0	-3113	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	787	33.92	0.83	12	0.32	263.00	10699.00	14800	20230405	-39.73	8700	20220928	2.53	14800	-39.73	20230405	8870	0.56	20230921	14800	-39.73	20230405	8700	2.53	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
40	20230921	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-240	5	-2.62	176609780	19644	43.33	9020	9110	8910	11920	6420	9170	8990.52	1.90	0	-1354	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	788	33.95	0.83	12	0.22	263.00	10699.00	14800	20230405	-39.66	8700	20220928	2.64	14800	-39.66	20230405	8900	0.34	20230726	14800	-39.66	20230405	8700	2.64	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
41	20230921	090800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	-90	5	-0.98	14749740	1632	3.60	9020	9080	9020	11920	6420	9170	9037.83	1.90	0	-306	9330	9250	9090	9010	8850	9290	9050	44	2750	500	5680	10	1	8824054	801	34.52	0.85	12	0.02	263.00	10699.00	14800	20230405	-38.65	8700	20220928	4.37	14800	-38.65	20230405	8900	2.02	20230726	14800	-38.65	20230405	8700	4.37	20220928	5.40	N	170920	500	44 억		167770	N	N	0	N	00	N
42	20230920	160804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	70	2	0.77	408356860	45300	83.10	9120	9170	8930	11830	6370	9100	9014.50	1.98	0	-7196	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	809	34.87	0.86	12	0.51	263.00	10699.00	14800	20230405	-38.04	8700	20220928	5.40	14800	-38.04	20230405	8900	3.03	20230726	14800	-38.04	20230405	8700	5.40	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
43	20230920	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	30	2	0.33	387792880	43048	78.97	9120	9130	8930	11830	6370	9100	9008.38	1.98	0	-6225	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	806	34.71	0.85	12	0.49	263.00	10699.00	14800	20230405	-38.31	8700	20220928	4.94	14800	-38.31	20230405	8900	2.58	20230726	14800	-38.31	20230405	8700	4.94	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
44	20230920	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-30	5	-0.33	304815600	33930	62.25	9120	9120	8930	11830	6370	9100	8983.66	1.98	0	-7102	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	800	34.49	0.85	12	0.38	263.00	10699.00	14800	20230405	-38.72	8700	20220928	4.25	14800	-38.72	20230405	8900	1.91	20230726	14800	-38.72	20230405	8700	4.25	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
45	20230920	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-60	5	-0.66	228032360	25409	46.61	9120	9120	8930	11830	6370	9100	8974.47	1.98	0	-7267	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	798	34.37	0.84	12	0.29	263.00	10699.00	14800	20230405	-38.92	8700	20220928	3.91	14800	-38.92	20230405	8900	1.57	20230726	14800	-38.92	20230405	8700	3.91	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
46	20230920	120748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-140	5	-1.54	198588390	22137	40.61	9120	9120	8930	11830	6370	9100	8970.88	1.98	0	-6472	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	791	34.07	0.84	12	0.25	263.00	10699.00	14800	20230405	-39.46	8700	20220928	2.99	14800	-39.46	20230405	8900	0.67	20230726	14800	-39.46	20230405	8700	2.99	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
47	20230920	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-140	5	-1.54	138374930	15405	28.26	9120	9120	8950	11830	6370	9100	8982.47	1.98	0	-3075	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	791	34.07	0.84	12	0.17	263.00	10699.00	14800	20230405	-39.46	8700	20220928	2.99	14800	-39.46	20230405	8900	0.67	20230726	14800	-39.46	20230405	8700	2.99	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
48	20230920	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8960	-140	5	-1.54	99396870	11062	20.29	9120	9120	8960	11830	6370	9100	8985.43	1.98	0	-1291	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	791	34.07	0.84	12	0.13	263.00	10699.00	14800	20230405	-39.46	8700	20220928	2.99	14800	-39.46	20230405	8900	0.67	20230726	14800	-39.46	20230405	8700	2.99	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
49	20230920	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-60	5	-0.66	2761030	306	0.56	9120	9120	8980	11830	6370	9100	9022.97	1.98	0	-301	9386	9242	9086	8942	8786	9165	8865	44	2730	500	5640	10	1	8824054	798	34.37	0.84	12	0.00	263.00	10699.00	14800	20230405	-38.92	8700	20220928	3.91	14800	-38.92	20230405	8900	1.57	20230726	14800	-38.92	20230405	8700	3.91	20220928	5.46	N	170920	500	44 억		174958	N	N	0	N	00	N
50	20230919	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-130	5	-1.41	493610490	54510	90.51	9230	9230	8930	11990	6470	9230	9055.33	2.13	0	-13277	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	803	34.60	0.85	12	0.62	263.00	10699.00	14800	20230405	-38.51	8700	20220928	4.60	14800	-38.51	20230405	8900	2.25	20230726	14800	-38.51	20230405	8700	4.60	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
51	20230919	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-230	5	-2.49	481952470	53224	88.38	9230	9230	8930	11990	6470	9230	9055.17	2.13	0	-12865	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	794	34.22	0.84	12	0.60	263.00	10699.00	14800	20230405	-39.19	8700	20220928	3.45	14800	-39.19	20230405	8900	1.12	20230726	14800	-39.19	20230405	8700	3.45	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
52	20230919	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-230	5	-2.49	364240400	40102	66.59	9230	9230	8990	11990	6470	9230	9082.85	2.13	0	-11293	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	794	34.22	0.84	12	0.45	263.00	10699.00	14800	20230405	-39.19	8700	20220928	3.45	14800	-39.19	20230405	8900	1.12	20230726	14800	-39.19	20230405	8700	3.45	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
53	20230919	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-210	5	-2.28	332884260	36619	60.80	9230	9230	9000	11990	6470	9230	9090.48	2.13	0	-8379	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	796	34.30	0.84	12	0.41	263.00	10699.00	14800	20230405	-39.05	8700	20220928	3.68	14800	-39.05	20230405	8900	1.35	20230726	14800	-39.05	20230405	8700	3.68	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
54	20230919	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-140	5	-1.52	203440360	22309	37.04	9230	9230	9070	11990	6470	9230	9119.21	2.13	0	-7485	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	802	34.56	0.85	12	0.25	263.00	10699.00	14800	20230405	-38.58	8700	20220928	4.48	14800	-38.58	20230405	8900	2.13	20230726	14800	-38.58	20230405	8700	4.48	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
55	20230919	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-140	5	-1.52	174419450	19111	31.73	9230	9230	9070	11990	6470	9230	9126.65	2.13	0	-5887	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	802	34.56	0.85	12	0.22	263.00	10699.00	14800	20230405	-38.58	8700	20220928	4.48	14800	-38.58	20230405	8900	2.13	20230726	14800	-38.58	20230405	8700	4.48	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
56	20230919	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-120	5	-1.30	139756860	15295	25.40	9230	9230	9090	11990	6470	9230	9137.42	2.13	0	-3329	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	804	34.64	0.85	12	0.17	263.00	10699.00	14800	20230405	-38.45	8700	20220928	4.71	14800	-38.45	20230405	8900	2.36	20230726	14800	-38.45	20230405	8700	4.71	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
57	20230919	090743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-80	5	-0.87	19820310	2156	3.58	9230	9230	9140	11990	6470	9230	9193.09	2.13	0	-1615	9436	9332	9236	9132	9036	9285	9085	44	2760	500	5720	10	1	8824054	807	34.79	0.86	12	0.02	263.00	10699.00	14800	20230405	-38.18	8700	20220928	5.17	14800	-38.18	20230405	8900	2.81	20230726	14800	-38.18	20230405	8700	5.17	20220928	5.44	N	170920	500	44 억		188235	N	N	0	N	00	N
58	20230918	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-210	5	-2.22	555266540	60180	141.46	9300	9340	9140	12270	6610	9440	9226.76	2.24	0	-9244	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	814	35.10	0.86	12	0.68	263.00	10699.00	14800	20230405	-37.64	8700	20220928	6.09	14800	-37.64	20230405	8900	3.71	20230726	14800	-37.64	20230405	8700	6.09	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
59	20230918	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-280	5	-2.97	484087690	52429	123.24	9300	9340	9140	12270	6610	9440	9233.20	2.24	0	-8614	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	808	34.83	0.86	12	0.59	263.00	10699.00	14800	20230405	-38.11	8700	20220928	5.29	14800	-38.11	20230405	8900	2.92	20230726	14800	-38.11	20230405	8700	5.29	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
60	20230918	140805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-280	5	-2.97	437162090	47301	111.19	9300	9340	9140	12270	6610	9440	9242.13	2.24	0	-6228	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	808	34.83	0.86	12	0.54	263.00	10699.00	14800	20230405	-38.11	8700	20220928	5.29	14800	-38.11	20230405	8900	2.92	20230726	14800	-38.11	20230405	8700	5.29	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
61	20230918	130744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-230	5	-2.44	361232370	39019	91.72	9300	9340	9200	12270	6610	9440	9257.86	2.24	0	-5437	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	813	35.02	0.86	12	0.44	263.00	10699.00	14800	20230405	-37.77	8700	20220928	5.86	14800	-37.77	20230405	8900	3.48	20230726	14800	-37.77	20230405	8700	5.86	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
62	20230918	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-230	5	-2.44	323454460	34917	82.08	9300	9340	9200	12270	6610	9440	9263.52	2.24	0	-4445	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	813	35.02	0.86	12	0.40	263.00	10699.00	14800	20230405	-37.77	8700	20220928	5.86	14800	-37.77	20230405	8900	3.48	20230726	14800	-37.77	20230405	8700	5.86	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
63	20230918	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-140	5	-1.48	213951870	23051	54.18	9300	9340	9240	12270	6610	9440	9281.67	2.24	0	-3660	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	821	35.36	0.87	12	0.26	263.00	10699.00	14800	20230405	-37.16	8700	20220928	6.90	14800	-37.16	20230405	8900	4.49	20230726	14800	-37.16	20230405	8700	6.90	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
64	20230918	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-130	5	-1.38	126928090	13650	32.09	9300	9340	9260	12270	6610	9440	9298.76	2.24	0	-1344	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	822	35.40	0.87	12	0.15	263.00	10699.00	14800	20230405	-37.09	8700	20220928	7.01	14800	-37.09	20230405	8900	4.61	20230726	14800	-37.09	20230405	8700	7.01	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
65	20230918	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-120	5	-1.27	35688290	3836	9.02	9300	9320	9300	12270	6610	9440	9303.52	2.24	0	908	9766	9602	9466	9302	9166	9685	9385	44	2830	500	5850	10	1	8824054	822	35.44	0.87	12	0.04	263.00	10699.00	14800	20230405	-37.03	8700	20220928	7.13	14800	-37.03	20230405	8900	4.72	20230726	14800	-37.03	20230405	8700	7.13	20220928	5.45	N	170920	500	44 억		197847	N	N	0	N	00	N
66	20230915	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	0	3	0.00	399648610	42542	91.21	9330	9630	9330	12270	6610	9440	9394.20	2.17	0	6275	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	833	35.89	0.88	12	0.48	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
67	20230915	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-50	5	-0.53	346077900	36833	78.97	9330	9630	9330	12270	6610	9440	9395.87	2.17	0	6765	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	829	35.70	0.88	12	0.42	263.00	10699.00	14800	20230405	-36.55	8700	20220928	7.93	14800	-36.55	20230405	8900	5.51	20230726	14800	-36.55	20230405	8700	7.93	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
68	20230915	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-60	5	-0.64	318240740	33866	72.61	9330	9630	9330	12270	6610	9440	9397.06	2.17	0	7326	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	828	35.67	0.88	12	0.38	263.00	10699.00	14800	20230405	-36.62	8700	20220928	7.82	14800	-36.62	20230405	8900	5.39	20230726	14800	-36.62	20230405	8700	7.82	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
69	20230915	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	0	3	0.00	243916030	25952	55.64	9330	9630	9330	12270	6610	9440	9398.74	2.17	0	6231	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	833	35.89	0.88	12	0.29	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
70	20230915	120742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	0	3	0.00	223842400	23827	51.09	9330	9630	9330	12270	6610	9440	9394.49	2.17	0	7136	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	833	35.89	0.88	12	0.27	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
71	20230915	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-30	5	-0.32	207259050	22064	47.31	9330	9630	9330	12270	6610	9440	9393.54	2.17	0	6357	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	830	35.78	0.88	12	0.25	263.00	10699.00	14800	20230405	-36.42	8700	20220928	8.16	14800	-36.42	20230405	8900	5.73	20230726	14800	-36.42	20230405	8700	8.16	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
72	20230915	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-10	5	-0.11	145455740	15495	33.22	9330	9630	9330	12270	6610	9440	9387.27	2.17	0	3186	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	832	35.86	0.88	12	0.18	263.00	10699.00	14800	20230405	-36.28	8700	20220928	8.39	14800	-36.28	20230405	8900	5.96	20230726	14800	-36.28	20230405	8700	8.39	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
73	20230915	090735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	0	3	0.00	71679540	7665	16.43	9330	9630	9330	12270	6610	9440	9351.54	2.17	0	1794	9526	9482	9406	9362	9286	9505	9385	44	2830	500	5850	10	1	8824054	833	35.89	0.88	12	0.09	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.42	N	170920	500	44 억		191572	N	N	0	N	00	N
74	20230914	160744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	0	3	0.00	437357470	46620	49.93	9360	9450	9330	12270	6610	9440	9381.28	2.18	0	-1249	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	833	35.89	0.88	12	0.53	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
75	20230914	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-80	5	-0.85	395241360	42145	45.13	9360	9450	9330	12270	6610	9440	9378.13	2.18	0	-333	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	826	35.59	0.87	12	0.48	263.00	10699.00	14800	20230405	-36.76	8700	20220928	7.59	14800	-36.76	20230405	8900	5.17	20230726	14800	-36.76	20230405	8700	7.59	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
76	20230914	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-100	5	-1.06	321008490	34204	36.63	9360	9450	9330	12270	6610	9440	9385.12	2.18	0	-139	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	824	35.51	0.87	12	0.39	263.00	10699.00	14800	20230405	-36.89	8700	20220928	7.36	14800	-36.89	20230405	8900	4.94	20230726	14800	-36.89	20230405	8700	7.36	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
77	20230914	130721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	-80	5	-0.85	280809350	29902	32.02	9360	9450	9330	12270	6610	9440	9390.99	2.18	0	633	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	826	35.59	0.87	12	0.34	263.00	10699.00	14800	20230405	-36.76	8700	20220928	7.59	14800	-36.76	20230405	8900	5.17	20230726	14800	-36.76	20230405	8700	7.59	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
78	20230914	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-40	5	-0.42	224651970	23903	25.60	9360	9450	9330	12270	6610	9440	9398.48	2.18	0	1594	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	829	35.74	0.88	12	0.27	263.00	10699.00	14800	20230405	-36.49	8700	20220928	8.05	14800	-36.49	20230405	8900	5.62	20230726	14800	-36.49	20230405	8700	8.05	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
79	20230914	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-100	5	-1.06	209121390	22247	23.82	9360	9450	9330	12270	6610	9440	9399.98	2.18	0	1535	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	824	35.51	0.87	12	0.25	263.00	10699.00	14800	20230405	-36.89	8700	20220928	7.36	14800	-36.89	20230405	8900	4.94	20230726	14800	-36.89	20230405	8700	7.36	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
80	20230914	100718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-20	5	-0.21	130021280	13815	14.79	9360	9450	9360	12270	6610	9440	9411.60	2.18	0	2368	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	831	35.82	0.88	12	0.16	263.00	10699.00	14800	20230405	-36.35	8700	20220928	8.28	14800	-36.35	20230405	8900	5.84	20230726	14800	-36.35	20230405	8700	8.28	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
81	20230914	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-40	5	-0.42	9985390	1062	1.14	9360	9450	9360	12270	6610	9440	9402.44	2.18	0	-722	9940	9690	9510	9260	9080	9600	9170	44	2830	500	5850	10	1	8824054	829	35.74	0.88	12	0.01	263.00	10699.00	14800	20230405	-36.49	8700	20220928	8.05	14800	-36.49	20230405	8900	5.62	20230726	14800	-36.49	20230405	8700	8.05	20220928	5.36	N	170920	500	44 억		192189	N	N	0	N	00	N
82	20230913	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	-290	5	-2.98	875931790	92594	159.47	9760	9760	9330	12640	6820	9730	9459.92	2.37	0	-17197	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	833	35.89	0.88	12	1.05	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
83	20230913	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-390	5	-4.01	780800760	82435	141.98	9760	9760	9340	12640	6820	9730	9471.71	2.37	0	-15949	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	824	35.51	0.87	12	0.93	263.00	10699.00	14800	20230405	-36.89	8700	20220928	7.36	14800	-36.89	20230405	8900	4.94	20230726	14800	-36.89	20230405	8700	7.36	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
84	20230913	140736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	-290	5	-2.98	659856190	69526	119.74	9760	9760	9350	12640	6820	9730	9490.78	2.37	0	-10999	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	833	35.89	0.88	12	0.79	263.00	10699.00	14800	20230405	-36.22	8700	20220928	8.51	14800	-36.22	20230405	8900	6.07	20230726	14800	-36.22	20230405	8700	8.51	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
85	20230913	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-270	5	-2.77	567041690	59703	102.83	9760	9760	9350	12640	6820	9730	9497.71	2.37	0	-10261	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	835	35.97	0.88	12	0.68	263.00	10699.00	14800	20230405	-36.08	8700	20220928	8.74	14800	-36.08	20230405	8900	6.29	20230726	14800	-36.08	20230405	8700	8.74	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
86	20230913	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-310	5	-3.19	529279030	55706	95.94	9760	9760	9350	12640	6820	9730	9501.29	2.37	0	-9193	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	831	35.82	0.88	12	0.63	263.00	10699.00	14800	20230405	-36.35	8700	20220928	8.28	14800	-36.35	20230405	8900	5.84	20230726	14800	-36.35	20230405	8700	8.28	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
87	20230913	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-330	5	-3.39	441842860	46402	79.92	9760	9760	9350	12640	6820	9730	9522.06	2.37	0	-5464	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	829	35.74	0.88	12	0.53	263.00	10699.00	14800	20230405	-36.49	8700	20220928	8.05	14800	-36.49	20230405	8900	5.62	20230726	14800	-36.49	20230405	8700	8.05	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
88	20230913	100725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-230	5	-2.36	329547300	34496	59.41	9760	9760	9350	12640	6820	9730	9553.20	2.37	0	2719	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	838	36.12	0.89	12	0.39	263.00	10699.00	14800	20230405	-35.81	8700	20220928	9.20	14800	-35.81	20230405	8900	6.74	20230726	14800	-35.81	20230405	8700	9.20	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
89	20230913	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-300	5	-3.08	169927380	17745	30.56	9760	9760	9350	12640	6820	9730	9576.07	2.37	0	181	10036	9882	9766	9612	9496	9825	9555	44	2910	500	6030	10	1	8824054	832	35.86	0.88	12	0.20	263.00	10699.00	14800	20230405	-36.28	8700	20220928	8.39	14800	-36.28	20230405	8900	5.96	20230726	14800	-36.28	20230405	8700	8.39	20220928	5.37	N	170920	500	44 억		209386	N	N	0	N	00	N
90	20230912	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-90	5	-0.92	567211620	58062	79.64	9770	9920	9650	12760	6880	9820	9769.07	2.58	0	-18081	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	859	37.00	0.91	12	0.66	263.00	10699.00	14800	20230405	-34.26	8700	20220928	11.84	14800	-34.26	20230405	8900	9.33	20230726	14800	-34.26	20230405	8700	11.84	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
91	20230912	150723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9730	-90	5	-0.92	554269190	56730	77.81	9770	9920	9650	12760	6880	9820	9770.30	2.58	0	-17741	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	859	37.00	0.91	12	0.64	263.00	10699.00	14800	20230405	-34.26	8700	20220928	11.84	14800	-34.26	20230405	8900	9.33	20230726	14800	-34.26	20230405	8700	11.84	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
92	20230912	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-130	5	-1.32	535610550	54806	75.17	9770	9920	9650	12760	6880	9820	9772.85	2.58	0	-16392	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	855	36.84	0.91	12	0.62	263.00	10699.00	14800	20230405	-34.53	8700	20220928	11.38	14800	-34.53	20230405	8900	8.88	20230726	14800	-34.53	20230405	8700	11.38	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
93	20230912	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-70	5	-0.71	387393530	39545	54.24	9770	9920	9730	12760	6880	9820	9796.27	2.58	0	-10386	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	860	37.07	0.91	12	0.45	263.00	10699.00	14800	20230405	-34.12	8700	20220928	12.07	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8700	12.07	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
94	20230912	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-40	5	-0.41	302920400	30884	42.36	9770	9920	9770	12760	6880	9820	9808.33	2.58	0	-5635	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	863	37.19	0.91	12	0.35	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
95	20230912	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-50	5	-0.51	235894160	24033	32.96	9770	9920	9770	12760	6880	9820	9815.43	2.58	0	-2083	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	862	37.15	0.91	12	0.27	263.00	10699.00	14800	20230405	-33.99	8700	20220928	12.30	14800	-33.99	20230405	8900	9.78	20230726	14800	-33.99	20230405	8700	12.30	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
96	20230912	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	20	2	0.20	126386190	12861	17.64	9770	9920	9770	12760	6880	9820	9827.09	2.58	0	3591	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	868	37.41	0.92	12	0.15	263.00	10699.00	14800	20230405	-33.51	8700	20220928	13.10	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8700	13.10	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
97	20230912	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	70	2	0.71	34093610	3475	4.77	9770	9890	9770	12760	6880	9820	9811.11	2.58	0	488	10040	9930	9800	9690	9560	9985	9745	44	2940	500	6080	10	1	8824054	873	37.60	0.92	12	0.04	263.00	10699.00	14800	20230405	-33.18	8700	20220928	13.68	14800	-33.18	20230405	8900	11.12	20230726	14800	-33.18	20230405	8700	13.68	20220928	5.38	N	170920	500	44 억		227467	N	N	0	N	00	N
98	20230911	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	40	2	0.41	710451910	72654	179.45	9800	9910	9670	12710	6850	9780	9778.57	2.46	0	10268	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	867	37.34	0.92	12	0.82	263.00	10699.00	14800	20230405	-33.65	8700	20220928	12.87	14800	-33.65	20230405	8900	10.34	20230726	14800	-33.65	20230405	8700	12.87	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
99	20230911	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-20	5	-0.20	682281130	69774	172.34	9800	9910	9670	12710	6850	9780	9778.44	2.46	0	9991	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	861	37.11	0.91	12	0.79	263.00	10699.00	14800	20230405	-34.05	8700	20220928	12.18	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8700	12.18	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
100	20230911	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9820	40	2	0.41	480793140	49150	121.40	9800	9910	9670	12710	6850	9780	9782.16	2.46	0	8984	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	867	37.34	0.92	12	0.56	263.00	10699.00	14800	20230405	-33.65	8700	20220928	12.87	14800	-33.65	20230405	8900	10.34	20230726	14800	-33.65	20230405	8700	12.87	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
101	20230911	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	30	2	0.31	389499550	39859	98.45	9800	9890	9670	12710	6850	9780	9771.93	2.46	0	4792	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	866	37.30	0.92	12	0.45	263.00	10699.00	14800	20230405	-33.72	8700	20220928	12.76	14800	-33.72	20230405	8900	10.22	20230726	14800	-33.72	20230405	8700	12.76	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
102	20230911	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-10	5	-0.10	260110390	26639	65.80	9800	9890	9670	12710	6850	9780	9764.27	2.46	0	630	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	862	37.15	0.91	12	0.30	263.00	10699.00	14800	20230405	-33.99	8700	20220928	12.30	14800	-33.99	20230405	8900	9.78	20230726	14800	-33.99	20230405	8700	12.30	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
103	20230911	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	10	2	0.10	169623640	17420	43.03	9800	9810	9670	12710	6850	9780	9737.29	2.46	0	248	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	864	37.22	0.92	12	0.20	263.00	10699.00	14800	20230405	-33.85	8700	20220928	12.53	14800	-33.85	20230405	8900	10.00	20230726	14800	-33.85	20230405	8700	12.53	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
104	20230911	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-40	5	-0.41	88984080	9154	22.61	9800	9810	9670	12710	6850	9780	9720.79	2.46	0	-2222	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	859	37.03	0.91	12	0.10	263.00	10699.00	14800	20230405	-34.19	8700	20220928	11.95	14800	-34.19	20230405	8900	9.44	20230726	14800	-34.19	20230405	8700	11.95	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
105	20230911	090657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	0	3	0.00	9526340	974	2.41	9800	9810	9780	12710	6850	9780	9780.64	2.46	0	-680	9933	9856	9773	9696	9613	9895	9735	44	2930	500	6060	10	1	8824054	863	37.19	0.91	12	0.01	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.39	N	170920	500	44 억		216871	N	N	0	N	00	N
106	20230908	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	40	2	0.41	396002450	40486	85.83	9740	9850	9690	12660	6820	9740	9781.22	2.33	0	11593	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	863	37.19	0.91	12	0.46	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
107	20230908	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	30	2	0.31	377570850	38600	81.84	9740	9850	9690	12660	6820	9740	9781.63	2.33	0	10663	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	862	37.15	0.91	12	0.44	263.00	10699.00	14800	20230405	-33.99	8700	20220928	12.30	14800	-33.99	20230405	8900	9.78	20230726	14800	-33.99	20230405	8700	12.30	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
108	20230908	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	60	2	0.62	277746760	28394	60.20	9740	9850	9690	12660	6820	9740	9781.88	2.33	0	10032	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	865	37.26	0.92	12	0.32	263.00	10699.00	14800	20230405	-33.78	8700	20220928	12.64	14800	-33.78	20230405	8900	10.11	20230726	14800	-33.78	20230405	8700	12.64	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
109	20230908	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	70	2	0.72	218093950	22311	47.30	9740	9820	9690	12660	6820	9740	9775.18	2.33	0	8626	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	866	37.30	0.92	12	0.25	263.00	10699.00	14800	20230405	-33.72	8700	20220928	12.76	14800	-33.72	20230405	8900	10.22	20230726	14800	-33.72	20230405	8700	12.76	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
110	20230908	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	40	2	0.41	164558290	16827	35.67	9740	9820	9690	12660	6820	9740	9779.42	2.33	0	6405	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	863	37.19	0.91	12	0.19	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
111	20230908	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	50	2	0.51	132926490	13585	28.80	9740	9820	9690	12660	6820	9740	9784.80	2.33	0	5449	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	864	37.22	0.92	12	0.15	263.00	10699.00	14800	20230405	-33.85	8700	20220928	12.53	14800	-33.85	20230405	8900	10.00	20230726	14800	-33.85	20230405	8700	12.53	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
112	20230908	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	40	2	0.41	102841270	10514	22.29	9740	9820	9690	12660	6820	9740	9781.36	2.33	0	4808	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	863	37.19	0.91	12	0.12	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
113	20230908	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	10	2	0.10	8068600	830	1.76	9740	9750	9690	12660	6820	9740	9721.20	2.33	0	505	9966	9852	9766	9652	9566	9810	9610	44	2920	500	6030	10	1	8824054	860	37.07	0.91	12	0.01	263.00	10699.00	14800	20230405	-34.12	8700	20220928	12.07	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8700	12.07	20220928	5.43	N	170920	500	44 억		205278	N	N	0	N	00	N
114	20230907	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9740	-150	5	-1.52	458923810	47087	87.63	9770	9880	9680	12850	6930	9890	9746.30	2.49	0	-14840	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	859	37.03	0.91	12	0.53	263.00	10699.00	14800	20230405	-34.19	8700	20220928	11.95	14800	-34.19	20230405	8900	9.44	20230726	14800	-34.19	20230405	8700	11.95	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
115	20230907	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-190	5	-1.92	451497090	46322	86.21	9770	9880	9680	12850	6930	9890	9746.93	2.49	0	-14841	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	856	36.88	0.91	12	0.52	263.00	10699.00	14800	20230405	-34.46	8700	20220928	11.49	14800	-34.46	20230405	8900	8.99	20230726	14800	-34.46	20230405	8700	11.49	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
116	20230907	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-200	5	-2.02	426922190	43786	81.49	9770	9880	9680	12850	6930	9890	9750.20	2.49	0	-14409	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	855	36.84	0.91	12	0.50	263.00	10699.00	14800	20230405	-34.53	8700	20220928	11.38	14800	-34.53	20230405	8900	8.88	20230726	14800	-34.53	20230405	8700	11.38	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
117	20230907	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9750	-140	5	-1.42	341872090	35027	65.19	9770	9880	9680	12850	6930	9890	9760.24	2.49	0	-10298	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	860	37.07	0.91	12	0.40	263.00	10699.00	14800	20230405	-34.12	8700	20220928	12.07	14800	-34.12	20230405	8900	9.55	20230726	14800	-34.12	20230405	8700	12.07	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
118	20230907	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-130	5	-1.31	279343290	28586	53.20	9770	9880	9680	12850	6930	9890	9772.03	2.49	0	-8626	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	861	37.11	0.91	12	0.32	263.00	10699.00	14800	20230405	-34.05	8700	20220928	12.18	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8700	12.18	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
119	20230907	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-170	5	-1.72	252261910	25801	48.02	9770	9880	9680	12850	6930	9890	9777.21	2.49	0	-9038	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	858	36.96	0.91	12	0.29	263.00	10699.00	14800	20230405	-34.32	8700	20220928	11.72	14800	-34.32	20230405	8900	9.21	20230726	14800	-34.32	20230405	8700	11.72	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
120	20230907	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-120	5	-1.21	164005820	16734	31.14	9770	9880	9680	12850	6930	9890	9800.75	2.49	0	-5801	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	862	37.15	0.91	12	0.19	263.00	10699.00	14800	20230405	-33.99	8700	20220928	12.30	14800	-33.99	20230405	8900	9.78	20230726	14800	-33.99	20230405	8700	12.30	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
121	20230907	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-100	5	-1.01	40992920	4202	7.82	9770	9840	9680	12850	6930	9890	9755.57	2.49	0	1630	10230	10060	9930	9760	9630	10145	9845	44	2960	500	6130	10	1	8824054	864	37.22	0.92	12	0.05	263.00	10699.00	14800	20230405	-33.85	8700	20220928	12.53	14800	-33.85	20230405	8900	10.00	20230726	14800	-33.85	20230405	8700	12.53	20220928	5.41	N	170920	500	44 억		220118	N	N	0	N	00	N
122	20230906	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-10	5	-0.10	533187840	53624	117.10	9870	10100	9800	12870	6930	9900	9943.08	2.51	0	-1451	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	873	37.60	0.92	12	0.61	263.00	10699.00	14800	20230405	-33.18	8700	20220928	13.68	14800	-33.18	20230405	8900	11.12	20230726	14800	-33.18	20230405	8700	13.68	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
123	20230906	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-20	5	-0.20	484298260	48668	106.28	9870	10100	9800	12870	6930	9900	9951.06	2.51	0	-1431	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	872	37.57	0.92	12	0.55	263.00	10699.00	14800	20230405	-33.24	8700	20220928	13.56	14800	-33.24	20230405	8900	11.01	20230726	14800	-33.24	20230405	8700	13.56	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
124	20230906	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	0	3	0.00	449835780	45184	98.67	9870	10100	9800	12870	6930	9900	9955.64	2.51	0	1175	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	874	37.64	0.93	12	0.51	263.00	10699.00	14800	20230405	-33.11	8700	20220928	13.79	14800	-33.11	20230405	8900	11.24	20230726	14800	-33.11	20230405	8700	13.79	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
125	20230906	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-70	5	-0.71	414237670	41590	90.82	9870	10100	9800	12870	6930	9900	9960.03	2.51	0	2235	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	867	37.38	0.92	12	0.47	263.00	10699.00	14800	20230405	-33.58	8700	20220928	12.99	14800	-33.58	20230405	8900	10.45	20230726	14800	-33.58	20230405	8700	12.99	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
126	20230906	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-20	5	-0.20	352898840	35359	77.21	9870	10100	9800	12870	6930	9900	9980.45	2.51	0	452	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	872	37.57	0.92	12	0.40	263.00	10699.00	14800	20230405	-33.24	8700	20220928	13.56	14800	-33.24	20230405	8900	11.01	20230726	14800	-33.24	20230405	8700	13.56	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
127	20230906	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	70	2	0.71	298450820	29881	65.25	9870	10100	9800	12870	6930	9900	9987.98	2.51	0	4230	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	880	37.91	0.93	12	0.34	263.00	10699.00	14800	20230405	-32.64	8700	20220928	14.60	14800	-32.64	20230405	8900	12.02	20230726	14800	-32.64	20230405	8700	14.60	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
128	20230906	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	90	2	0.91	145027100	14576	31.83	9870	10030	9800	12870	6930	9900	9949.72	2.51	0	6	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	882	37.98	0.93	12	0.17	263.00	10699.00	14800	20230405	-32.50	8700	20220928	14.83	14800	-32.50	20230405	8900	12.25	20230726	14800	-32.50	20230405	8700	14.83	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
129	20230906	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	-20	5	-0.20	9915310	1006	2.20	9870	9880	9800	12870	6930	9900	9856.17	2.51	0	16	10040	9970	9870	9800	9700	9920	9750	44	2970	500	6130	10	1	8824054	872	37.57	0.92	12	0.01	263.00	10699.00	14800	20230405	-33.24	8700	20220928	13.56	14800	-33.24	20230405	8900	11.01	20230726	14800	-33.24	20230405	8700	13.56	20220928	5.40	N	170920	500	44 억		221821	N	N	0	N	00	N
130	20230905	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	20	2	0.20	449332950	45577	92.50	9930	9940	9770	12840	6920	9880	9858.75	2.46	0	4510	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	874	37.64	0.93	12	0.52	263.00	10699.00	14800	20230405	-33.11	8700	20220928	13.79	14800	-33.11	20230405	8900	11.24	20230726	14800	-33.11	20230405	8700	13.79	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
131	20230905	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	40	2	0.40	437500870	44383	90.08	9930	9940	9770	12840	6920	9880	9857.40	2.46	0	4107	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	875	37.72	0.93	12	0.50	263.00	10699.00	14800	20230405	-32.97	8700	20220928	14.02	14800	-32.97	20230405	8900	11.46	20230726	14800	-32.97	20230405	8700	14.02	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
132	20230905	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	40	2	0.40	400728850	40670	82.54	9930	9940	9770	12840	6920	9880	9853.18	2.46	0	1986	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	875	37.72	0.93	12	0.46	263.00	10699.00	14800	20230405	-32.97	8700	20220928	14.02	14800	-32.97	20230405	8900	11.46	20230726	14800	-32.97	20230405	8700	14.02	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
133	20230905	130651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-30	5	-0.30	316993060	32200	65.35	9930	9930	9770	12840	6920	9880	9844.50	2.46	0	-2742	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	869	37.45	0.92	12	0.36	263.00	10699.00	14800	20230405	-33.45	8700	20220928	13.22	14800	-33.45	20230405	8900	10.67	20230726	14800	-33.45	20230405	8700	13.22	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
134	20230905	120656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-40	5	-0.40	291378800	29597	60.07	9930	9930	9770	12840	6920	9880	9844.88	2.46	0	-2810	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	868	37.41	0.92	12	0.34	263.00	10699.00	14800	20230405	-33.51	8700	20220928	13.10	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8700	13.10	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
135	20230905	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-40	5	-0.40	280248720	28466	57.77	9930	9930	9770	12840	6920	9880	9845.03	2.46	0	-2967	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	868	37.41	0.92	12	0.32	263.00	10699.00	14800	20230405	-33.51	8700	20220928	13.10	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8700	13.10	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
136	20230905	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-30	5	-0.30	87201300	8823	17.91	9930	9930	9850	12840	6920	9880	9883.41	2.46	0	599	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	869	37.45	0.92	12	0.10	263.00	10699.00	14800	20230405	-33.45	8700	20220928	13.22	14800	-33.45	20230405	8900	10.67	20230726	14800	-33.45	20230405	8700	13.22	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
137	20230905	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	0	3	0.00	10229050	1034	2.10	9930	9930	9870	12840	6920	9880	9892.70	2.46	0	355	10046	9962	9836	9752	9626	10005	9795	44	2960	500	6120	10	1	8824054	872	37.57	0.92	12	0.01	263.00	10699.00	14800	20230405	-33.24	8700	20220928	13.56	14800	-33.24	20230405	8900	11.01	20230726	14800	-33.24	20230405	8700	13.56	20220928	5.44	N	170920	500	44 억		216983	N	N	0	N	00	N
138	20230904	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	30	2	0.30	483146200	49241	87.71	9800	9920	9710	12800	6900	9850	9811.86	2.39	0	6058	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	872	37.57	0.92	12	0.56	263.00	10699.00	14800	20230405	-33.24	8700	20220928	13.56	14800	-33.24	20230405	8900	11.01	20230726	14800	-33.24	20230405	8700	13.56	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
139	20230904	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-10	5	-0.10	467850250	47687	84.94	9800	9920	9710	12800	6900	9850	9810.86	2.39	0	5600	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	868	37.41	0.92	12	0.54	263.00	10699.00	14800	20230405	-33.51	8700	20220928	13.10	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8700	13.10	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
140	20230904	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-10	5	-0.10	421157880	42950	76.50	9800	9920	9710	12800	6900	9850	9805.77	2.39	0	6049	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	868	37.41	0.92	12	0.49	263.00	10699.00	14800	20230405	-33.51	8700	20220928	13.10	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8700	13.10	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
141	20230904	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-20	5	-0.20	313199920	31991	56.98	9800	9900	9710	12800	6900	9850	9790.25	2.39	0	2934	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	867	37.38	0.92	12	0.36	263.00	10699.00	14800	20230405	-33.58	8700	20220928	12.99	14800	-33.58	20230405	8900	10.45	20230726	14800	-33.58	20230405	8700	12.99	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
142	20230904	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-10	5	-0.10	261813890	26755	47.66	9800	9900	9710	12800	6900	9850	9785.61	2.39	0	2795	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	868	37.41	0.92	12	0.30	263.00	10699.00	14800	20230405	-33.51	8700	20220928	13.10	14800	-33.51	20230405	8900	10.56	20230726	14800	-33.51	20230405	8700	13.10	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
143	20230904	110625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9770	-80	5	-0.81	211631170	21624	38.52	9800	9900	9710	12800	6900	9850	9786.87	2.39	0	1169	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	862	37.15	0.91	12	0.25	263.00	10699.00	14800	20230405	-33.99	8700	20220928	12.30	14800	-33.99	20230405	8900	9.78	20230726	14800	-33.99	20230405	8700	12.30	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
144	20230904	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-90	5	-0.91	112379310	11467	20.43	9800	9900	9710	12800	6900	9850	9800.24	2.39	0	-57	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	861	37.11	0.91	12	0.13	263.00	10699.00	14800	20230405	-34.05	8700	20220928	12.18	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8700	12.18	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
145	20230904	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-70	5	-0.71	38546500	3947	7.03	9800	9840	9710	12800	6900	9850	9766.02	2.39	0	-1051	10030	9940	9850	9760	9670	9940	9760	44	2950	500	6100	10	1	8824054	863	37.19	0.91	12	0.04	263.00	10699.00	14800	20230405	-33.92	8700	20220928	12.41	14800	-33.92	20230405	8900	9.89	20230726	14800	-33.92	20230405	8700	12.41	20220928	5.46	N	170920	500	44 억		210659	N	N	0	N	00	N
146	20230901	160630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-40	5	-0.40	552542340	56120	131.23	9850	9940	9760	12850	6930	9890	9845.73	2.41	0	-2524	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	869	37.45	0.92	12	0.64	263.00	10699.00	14800	20230405	-33.45	8700	20220928	13.22	14800	-33.45	20230405	8900	10.67	20230726	14800	-33.45	20230405	8700	13.22	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N
147	20230901	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-40	5	-0.40	506312180	51407	120.21	9850	9940	9760	12850	6930	9890	9849.09	2.41	0	-3229	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	869	37.45	0.92	12	0.58	263.00	10699.00	14800	20230405	-33.45	8700	20220928	13.22	14800	-33.45	20230405	8900	10.67	20230726	14800	-33.45	20230405	8700	13.22	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N
148	20230901	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	-20	5	-0.20	379143250	38497	90.02	9850	9940	9760	12850	6930	9890	9848.64	2.41	0	327	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	871	37.53	0.92	12	0.44	263.00	10699.00	14800	20230405	-33.31	8700	20220928	13.45	14800	-33.31	20230405	8900	10.90	20230726	14800	-33.31	20230405	8700	13.45	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N
149	20230901	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-30	5	-0.30	255975940	26035	60.88	9850	9940	9760	12850	6930	9890	9831.99	2.41	0	199	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	870	37.49	0.92	12	0.30	263.00	10699.00	14800	20230405	-33.38	8700	20220928	13.33	14800	-33.38	20230405	8900	10.79	20230726	14800	-33.38	20230405	8700	13.33	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N
150	20230901	120628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-60	5	-0.61	215817470	21957	51.34	9850	9940	9760	12850	6930	9890	9829.10	2.41	0	213	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	867	37.38	0.92	12	0.25	263.00	10699.00	14800	20230405	-33.58	8700	20220928	12.99	14800	-33.58	20230405	8900	10.45	20230726	14800	-33.58	20230405	8700	12.99	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N
151	20230901	110632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-30	5	-0.30	191205490	19457	45.50	9850	9940	9760	12850	6930	9890	9827.08	2.41	0	620	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	870	37.49	0.92	12	0.22	263.00	10699.00	14800	20230405	-33.38	8700	20220928	13.33	14800	-33.38	20230405	8900	10.79	20230726	14800	-33.38	20230405	8700	13.33	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N
152	20230901	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-60	5	-0.61	83969890	8579	20.06	9850	9940	9760	12850	6930	9890	9787.84	2.41	0	-3459	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	867	37.38	0.92	12	0.10	263.00	10699.00	14800	20230405	-33.58	8700	20220928	12.99	14800	-33.58	20230405	8900	10.45	20230726	14800	-33.58	20230405	8700	12.99	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N
153	20230901	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	-130	5	-1.31	5759250	588	1.37	9850	9940	9760	12850	6930	9890	9794.64	2.41	0	-176	10170	10030	9870	9730	9570	10100	9800	44	2960	500	6130	10	1	8824054	861	37.11	0.91	12	0.01	263.00	10699.00	14800	20230405	-34.05	8700	20220928	12.18	14800	-34.05	20230405	8900	9.66	20230726	14800	-34.05	20230405	8700	12.18	20220928	5.35	N	170920	500	44 억		213043	N	N	0	N	00	N