KissMeData/033160/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	160411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12210	70	2	0.58	1107967070	91589	47.17	12000	12290	11930	15780	8500	12140	12096.57	2.54	0	-13943	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2694	-22.99	0.67	12	0.42	-531.00	18253.00	18420	20230412	-33.71	9100	20220930	34.18	18420	-33.71	20230412	11000	11.00	20230119	18420	-33.71	20230412	9100	34.18	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
3	20230927	150413	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	60	2	0.49	1028495210	85076	43.81	12000	12290	11930	15780	8500	12140	12089.13	2.54	0	-11661	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2692	-22.98	0.67	12	0.39	-531.00	18253.00	18420	20230412	-33.77	9100	20220930	34.07	18420	-33.77	20230412	11000	10.91	20230119	18420	-33.77	20230412	9100	34.07	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
4	20230927	140413	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12060	-80	5	-0.66	917633580	75939	39.11	12000	12290	11930	15780	8500	12140	12083.82	2.54	0	-10214	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2661	-22.71	0.66	12	0.34	-531.00	18253.00	18420	20230412	-34.53	9100	20220930	32.53	18420	-34.53	20230412	11000	9.64	20230119	18420	-34.53	20230412	9100	32.53	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
5	20230927	130410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12030	-110	5	-0.91	818736820	67730	34.88	12000	12290	11930	15780	8500	12140	12088.24	2.54	0	-9134	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2655	-22.66	0.66	12	0.31	-531.00	18253.00	18420	20230412	-34.69	9100	20220930	32.20	18420	-34.69	20230412	11000	9.36	20230119	18420	-34.69	20230412	9100	32.20	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
6	20230927	120409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11950	-190	5	-1.57	754824090	62395	32.13	12000	12290	11930	15780	8500	12140	12097.51	2.54	0	-9214	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2637	-22.50	0.65	12	0.28	-531.00	18253.00	18420	20230412	-35.12	9100	20220930	31.32	18420	-35.12	20230412	11000	8.64	20230119	18420	-35.12	20230412	9100	31.32	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
7	20230927	110412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	-40	5	-0.33	539644370	44453	22.89	12000	12290	12000	15780	8500	12140	12139.66	2.54	0	-6949	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2670	-22.79	0.66	12	0.20	-531.00	18253.00	18420	20230412	-34.31	9100	20220930	32.97	18420	-34.31	20230412	11000	10.00	20230119	18420	-34.31	20230412	9100	32.97	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
8	20230927	100409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	20	2	0.16	370720440	30507	15.71	12000	12290	12000	15780	8500	12140	12151.98	2.54	0	1263	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2683	-22.90	0.67	12	0.14	-531.00	18253.00	18420	20230412	-33.98	9100	20220930	33.63	18420	-33.98	20230412	11000	10.55	20230119	18420	-33.98	20230412	9100	33.63	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
9	20230927	090416	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12120	-20	5	-0.16	62863520	5228	2.69	12000	12120	12000	15780	8500	12140	12024.39	2.54	0	599	13053	12596	12353	11896	11653	12475	11775	110	3640	500	8980	10	1	22066331	2674	-22.82	0.66	12	0.02	-531.00	18253.00	18420	20230412	-34.20	9100	20220930	33.19	18420	-34.20	20230412	11000	10.18	20230119	18420	-34.20	20230412	9100	33.19	20220930	5.80	N	033160	500	110 억		559728	N	N	0	N	00	N
10	20230926	160409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	-550	5	-4.33	2387760950	193255	108.09	12690	12810	12110	16490	8890	12690	12357.08	2.34	0	44139	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2679	-22.86	0.67	12	0.88	-531.00	18253.00	18420	20230412	-34.09	9100	20220930	33.41	18420	-34.09	20230412	11000	10.36	20230119	18420	-34.09	20230412	9100	33.41	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
11	20230926	150411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12210	-480	5	-3.78	2248577200	181803	101.69	12690	12810	12110	16490	8890	12690	12368.21	2.34	0	41456	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2694	-22.99	0.67	12	0.82	-531.00	18253.00	18420	20230412	-33.71	9100	20220930	34.18	18420	-33.71	20230412	11000	11.00	20230119	18420	-33.71	20230412	9100	34.18	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
12	20230926	140406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	-460	5	-3.62	1978025110	159677	89.31	12690	12810	12110	16490	8890	12690	12387.66	2.34	0	34639	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2699	-23.03	0.67	12	0.72	-531.00	18253.00	18420	20230412	-33.60	9100	20220930	34.40	18420	-33.60	20230412	11000	11.18	20230119	18420	-33.60	20230412	9100	34.40	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
13	20230926	130407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12300	-390	5	-3.07	1520509740	122156	68.33	12690	12810	12220	16490	8890	12690	12447.28	2.34	0	21447	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2714	-23.16	0.67	12	0.55	-531.00	18253.00	18420	20230412	-33.22	9100	20220930	35.16	18420	-33.22	20230412	11000	11.82	20230119	18420	-33.22	20230412	9100	35.16	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
14	20230926	120409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12340	-350	5	-2.76	1208223370	96727	54.10	12690	12810	12320	16490	8890	12690	12491.07	2.34	0	19383	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2723	-23.24	0.68	12	0.44	-531.00	18253.00	18420	20230412	-33.01	9100	20220930	35.60	18420	-33.01	20230412	11000	12.18	20230119	18420	-33.01	20230412	9100	35.60	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
15	20230926	110409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12450	-240	5	-1.89	938459350	74934	41.91	12690	12810	12410	16490	8890	12690	12523.81	2.34	0	18294	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2747	-23.45	0.68	12	0.34	-531.00	18253.00	18420	20230412	-32.41	9100	20220930	36.81	18420	-32.41	20230412	11000	13.18	20230119	18420	-32.41	20230412	9100	36.81	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
16	20230926	100407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12460	-230	5	-1.81	507983380	40448	22.62	12690	12810	12410	16490	8890	12690	12558.92	2.34	0	1946	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2749	-23.47	0.68	12	0.18	-531.00	18253.00	18420	20230412	-32.36	9100	20220930	36.92	18420	-32.36	20230412	11000	13.27	20230119	18420	-32.36	20230412	9100	36.92	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
17	20230926	090408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12730	40	2	0.32	52306780	4109	2.30	12690	12810	12690	16490	8890	12690	12729.81	2.34	0	-1060	13370	13030	12840	12500	12310	12935	12405	110	3800	500	9390	10	1	22066331	2809	-23.97	0.70	12	0.02	-531.00	18253.00	18420	20230412	-30.89	9100	20220930	39.89	18420	-30.89	20230412	11000	15.73	20230119	18420	-30.89	20230412	9100	39.89	20220930	5.90	N	033160	500	110 억		516266	N	N	0	N	00	N
18	20230925	160408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12690	-510	5	-3.86	2282013500	177546	179.66	13010	13180	12650	17160	9240	13200	12853.71	2.27	0	13682	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2800	-23.90	0.70	12	0.80	-531.00	18253.00	18420	20230412	-31.11	9100	20220930	39.45	18420	-31.11	20230412	11000	15.36	20230119	18420	-31.11	20230412	9100	39.45	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
19	20230925	150410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12710	-490	5	-3.71	2029718240	157647	159.53	13010	13180	12700	17160	9240	13200	12875.08	2.27	0	13583	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2805	-23.94	0.70	12	0.71	-531.00	18253.00	18420	20230412	-31.00	9100	20220930	39.67	18420	-31.00	20230412	11000	15.55	20230119	18420	-31.00	20230412	9100	39.67	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
20	20230925	140403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12760	-440	5	-3.33	1829440880	141926	143.62	13010	13180	12700	17160	9240	13200	12890.10	2.27	0	14095	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2816	-24.03	0.70	12	0.64	-531.00	18253.00	18420	20230412	-30.73	9100	20220930	40.22	18420	-30.73	20230412	11000	16.00	20230119	18420	-30.73	20230412	9100	40.22	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
21	20230925	130405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12770	-430	5	-3.26	1715559180	133010	134.60	13010	13180	12700	17160	9240	13200	12897.97	2.27	0	14237	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2818	-24.05	0.70	12	0.60	-531.00	18253.00	18420	20230412	-30.67	9100	20220930	40.33	18420	-30.67	20230412	11000	16.09	20230119	18420	-30.67	20230412	9100	40.33	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
22	20230925	120410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12800	-400	5	-3.03	1102873120	84991	86.00	13010	13180	12760	17160	9240	13200	12976.35	2.27	0	-6140	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2824	-24.11	0.70	12	0.39	-531.00	18253.00	18420	20230412	-30.51	9100	20220930	40.66	18420	-30.51	20230412	11000	16.36	20230119	18420	-30.51	20230412	9100	40.66	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
23	20230925	110404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12770	-430	5	-3.26	980234440	75405	76.30	13010	13180	12760	17160	9240	13200	12999.59	2.27	0	-6227	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2818	-24.05	0.70	12	0.34	-531.00	18253.00	18420	20230412	-30.67	9100	20220930	40.33	18420	-30.67	20230412	11000	16.09	20230119	18420	-30.67	20230412	9100	40.33	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
24	20230925	100407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13080	-120	5	-0.91	451189820	34499	34.91	13010	13180	13010	17160	9240	13200	13078.34	2.27	0	486	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2886	-24.63	0.72	12	0.16	-531.00	18253.00	18420	20230412	-28.99	9100	20220930	43.74	18420	-28.99	20230412	11000	18.91	20230119	18420	-28.99	20230412	9100	43.74	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
25	20230925	090406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13110	-90	5	-0.68	120684380	9262	9.37	13010	13130	13010	17160	9240	13200	13030.06	2.27	0	935	13500	13350	13220	13070	12940	13425	13145	110	3960	500	9760	10	1	22066331	2893	-24.69	0.72	12	0.04	-531.00	18253.00	18420	20230412	-28.83	9100	20220930	44.07	18420	-28.83	20230412	11000	19.18	20230119	18420	-28.83	20230412	9100	44.07	20220930	5.91	N	033160	500	110 억		501873	N	N	0	N	00	N
26	20230922	160418	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13200	-200	5	-1.49	1254156320	95110	69.93	13090	13370	13090	17420	9380	13400	13186.21	2.25	0	5251	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2913	-24.86	0.72	12	0.43	-531.00	18253.00	18420	20230412	-28.34	9100	20220930	45.05	18420	-28.34	20230412	11000	20.00	20230119	18420	-28.34	20230412	9100	45.05	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
27	20230922	150416	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13240	-160	5	-1.19	1170967140	88807	65.29	13090	13370	13090	17420	9380	13400	13185.53	2.25	0	7228	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2922	-24.93	0.73	12	0.40	-531.00	18253.00	18420	20230412	-28.12	9100	20220930	45.49	18420	-28.12	20230412	11000	20.36	20230119	18420	-28.12	20230412	9100	45.49	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
28	20230922	140416	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13160	-240	5	-1.79	1031270800	78188	57.49	13090	13370	13090	17420	9380	13400	13189.63	2.25	0	9137	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2904	-24.78	0.72	12	0.35	-531.00	18253.00	18420	20230412	-28.56	9100	20220930	44.62	18420	-28.56	20230412	11000	19.64	20230119	18420	-28.56	20230412	9100	44.62	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
29	20230922	130354	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13160	-240	5	-1.79	886544740	67196	49.40	13090	13370	13090	17420	9380	13400	13193.42	2.25	0	9864	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2904	-24.78	0.72	12	0.30	-531.00	18253.00	18420	20230412	-28.56	9100	20220930	44.62	18420	-28.56	20230412	11000	19.64	20230119	18420	-28.56	20230412	9100	44.62	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
30	20230922	120351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13250	-150	5	-1.12	716619970	54316	39.93	13090	13370	13090	17420	9380	13400	13193.53	2.25	0	10081	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2924	-24.95	0.73	12	0.25	-531.00	18253.00	18420	20230412	-28.07	9100	20220930	45.60	18420	-28.07	20230412	11000	20.45	20230119	18420	-28.07	20230412	9100	45.60	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
31	20230922	110351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13300	-100	5	-0.75	595950580	45190	33.23	13090	13370	13090	17420	9380	13400	13187.66	2.25	0	6230	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2935	-25.05	0.73	12	0.20	-531.00	18253.00	18420	20230412	-27.80	9100	20220930	46.15	18420	-27.80	20230412	11000	20.91	20230119	18420	-27.80	20230412	9100	46.15	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
32	20230922	100352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13180	-220	5	-1.64	447780970	33955	24.96	13090	13370	13090	17420	9380	13400	13187.48	2.25	0	4179	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2908	-24.82	0.72	12	0.15	-531.00	18253.00	18420	20230412	-28.45	9100	20220930	44.84	18420	-28.45	20230412	11000	19.82	20230119	18420	-28.45	20230412	9100	44.84	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
33	20230922	090348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13240	-160	5	-1.19	114103150	8680	6.38	13090	13370	13090	17420	9380	13400	13145.52	2.25	0	2732	14040	13720	13560	13240	13080	13640	13160	110	4020	500	9910	10	1	22066331	2922	-24.93	0.73	12	0.04	-531.00	18253.00	18420	20230412	-28.12	9100	20220930	45.49	18420	-28.12	20230412	11000	20.36	20230119	18420	-28.12	20230412	9100	45.49	20220930	5.96	N	033160	500	110 억		496622	N	N	0	N	00	N
34	20230921	160353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	-500	5	-3.60	1831538210	134887	148.78	13800	13880	13400	18070	9730	13900	13578.95	2.38	0	-28249	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	2957	-25.24	0.73	12	0.61	-531.00	18253.00	18420	20230412	-27.25	9100	20220930	47.25	18420	-27.25	20230412	11000	21.82	20230119	18420	-27.25	20230412	9100	47.25	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
35	20230921	150348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13520	-380	5	-2.73	1521034150	111801	123.32	13800	13880	13500	18070	9730	13900	13604.83	2.38	0	-27759	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	2983	-25.46	0.74	12	0.51	-531.00	18253.00	18420	20230412	-26.60	9100	20220930	48.57	18420	-26.60	20230412	11000	22.91	20230119	18420	-26.60	20230412	9100	48.57	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
36	20230921	140350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13530	-370	5	-2.66	1264464050	92828	102.39	13800	13880	13510	18070	9730	13900	13621.58	2.38	0	-21201	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	2986	-25.48	0.74	12	0.42	-531.00	18253.00	18420	20230412	-26.55	9100	20220930	48.68	18420	-26.55	20230412	11000	23.00	20230119	18420	-26.55	20230412	9100	48.68	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
37	20230921	130347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13530	-370	5	-2.66	1094674020	80267	88.54	13800	13880	13530	18070	9730	13900	13637.91	2.38	0	-19982	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	2986	-25.48	0.74	12	0.36	-531.00	18253.00	18420	20230412	-26.55	9100	20220930	48.68	18420	-26.55	20230412	11000	23.00	20230119	18420	-26.55	20230412	9100	48.68	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
38	20230921	120346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13550	-350	5	-2.52	940192060	68862	75.96	13800	13880	13540	18070	9730	13900	13653.28	2.38	0	-16425	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	2990	-25.52	0.74	12	0.31	-531.00	18253.00	18420	20230412	-26.44	9100	20220930	48.90	18420	-26.44	20230412	11000	23.18	20230119	18420	-26.44	20230412	9100	48.90	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
39	20230921	110354	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13620	-280	5	-2.01	694405600	50758	55.99	13800	13880	13570	18070	9730	13900	13680.71	2.38	0	-13718	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	3005	-25.65	0.75	12	0.23	-531.00	18253.00	18420	20230412	-26.06	9100	20220930	49.67	18420	-26.06	20230412	11000	23.82	20230119	18420	-26.06	20230412	9100	49.67	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
40	20230921	100347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13630	-270	5	-1.94	383878300	27935	30.81	13800	13880	13630	18070	9730	13900	13741.84	2.38	0	-6989	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	3008	-25.67	0.75	12	0.13	-531.00	18253.00	18420	20230412	-26.00	9100	20220930	49.78	18420	-26.00	20230412	11000	23.91	20230119	18420	-26.00	20230412	9100	49.78	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
41	20230921	090352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13770	-130	5	-0.94	38453080	2788	3.08	13800	13810	13750	18070	9730	13900	13792.35	2.38	0	-1120	14186	14042	13866	13722	13546	14115	13795	110	4170	500	10280	10	1	22066331	3039	-25.93	0.75	12	0.01	-531.00	18253.00	18420	20230412	-25.24	9100	20220930	51.32	18420	-25.24	20230412	11000	25.18	20230119	18420	-25.24	20230412	9100	51.32	20220930	5.98	N	033160	500	110 억		524879	N	N	0	N	00	N
42	20230920	160353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13900	10	2	0.07	1244492820	90076	76.22	13890	14010	13690	18050	9730	13890	13816.01	2.40	0	-5103	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3067	-26.18	0.76	12	0.41	-531.00	18253.00	18420	20230412	-24.54	9100	20220930	52.75	18420	-24.54	20230412	11000	26.36	20230119	18420	-24.54	20230412	9100	52.75	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
43	20230920	150342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13900	10	2	0.07	1185274820	85817	72.62	13890	14010	13690	18050	9730	13890	13811.65	2.40	0	-4958	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3067	-26.18	0.76	12	0.39	-531.00	18253.00	18420	20230412	-24.54	9100	20220930	52.75	18420	-24.54	20230412	11000	26.36	20230119	18420	-24.54	20230412	9100	52.75	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
44	20230920	140346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	-100	5	-0.72	1071948750	77627	65.69	13890	14010	13690	18050	9730	13890	13808.97	2.40	0	-5962	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3043	-25.97	0.76	12	0.35	-531.00	18253.00	18420	20230412	-25.14	9100	20220930	51.54	18420	-25.14	20230412	11000	25.36	20230119	18420	-25.14	20230412	9100	51.54	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
45	20230920	130345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	-100	5	-0.72	1010059880	73134	61.89	13890	14010	13690	18050	9730	13890	13811.08	2.40	0	-5571	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3043	-25.97	0.76	12	0.33	-531.00	18253.00	18420	20230412	-25.14	9100	20220930	51.54	18420	-25.14	20230412	11000	25.36	20230119	18420	-25.14	20230412	9100	51.54	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
46	20230920	120344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13710	-180	5	-1.30	887082060	64211	54.34	13890	14010	13690	18050	9730	13890	13815.11	2.40	0	-3911	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3025	-25.82	0.75	12	0.29	-531.00	18253.00	18420	20230412	-25.57	9100	20220930	50.66	18420	-25.57	20230412	11000	24.64	20230119	18420	-25.57	20230412	9100	50.66	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
47	20230920	110348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13750	-140	5	-1.01	577589260	41626	35.22	13890	14010	13740	18050	9730	13890	13875.68	2.40	0	-2814	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3034	-25.89	0.75	12	0.19	-531.00	18253.00	18420	20230412	-25.35	9100	20220930	51.10	18420	-25.35	20230412	11000	25.00	20230119	18420	-25.35	20230412	9100	51.10	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
48	20230920	100338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13880	-10	5	-0.07	286106670	20558	17.40	13890	14010	13870	18050	9730	13890	13917.05	2.40	0	-846	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3063	-26.14	0.76	12	0.09	-531.00	18253.00	18420	20230412	-24.65	9100	20220930	52.53	18420	-24.65	20230412	11000	26.18	20230119	18420	-24.65	20230412	9100	52.53	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
49	20230920	090346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13950	60	2	0.43	3667940	264	0.22	13890	13950	13890	18050	9730	13890	13893.73	2.40	0	-39	14310	14100	13980	13770	13650	14040	13710	110	4160	500	10270	10	1	22066331	3078	-26.27	0.76	12	0.00	-531.00	18253.00	18420	20230412	-24.27	9100	20220930	53.30	18420	-24.27	20230412	11000	26.82	20230119	18420	-24.27	20230412	9100	53.30	20220930	6.00	N	033160	500	110 억		529982	N	N	0	N	00	N
50	20230919	160342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13890	-190	5	-1.35	1631352000	116909	85.66	14080	14190	13860	18300	9860	14080	13954.06	2.48	0	-18275	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3065	-26.16	0.76	12	0.53	-531.00	18253.00	18420	20230412	-24.59	9100	20220930	52.64	18420	-24.59	20230412	11000	26.27	20230119	18420	-24.59	20230412	9100	52.64	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
51	20230919	150342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13900	-180	5	-1.28	1496884860	107233	78.57	14080	14190	13860	18300	9860	14080	13959.18	2.48	0	-16864	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3067	-26.18	0.76	12	0.49	-531.00	18253.00	18420	20230412	-24.54	9100	20220930	52.75	18420	-24.54	20230412	11000	26.36	20230119	18420	-24.54	20230412	9100	52.75	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
52	20230919	140339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13890	-190	5	-1.35	1264644510	90525	66.33	14080	14190	13860	18300	9860	14080	13970.11	2.48	0	-15128	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3065	-26.16	0.76	12	0.41	-531.00	18253.00	18420	20230412	-24.59	9100	20220930	52.64	18420	-24.59	20230412	11000	26.27	20230119	18420	-24.59	20230412	9100	52.64	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
53	20230919	130338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13960	-120	5	-0.85	1086765260	77731	56.95	14080	14190	13860	18300	9860	14080	13981.10	2.48	0	-13993	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3080	-26.29	0.76	12	0.35	-531.00	18253.00	18420	20230412	-24.21	9100	20220930	53.41	18420	-24.21	20230412	11000	26.91	20230119	18420	-24.21	20230412	9100	53.41	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
54	20230919	120348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13860	-220	5	-1.56	910812900	65107	47.70	14080	14190	13860	18300	9860	14080	13989.48	2.48	0	-10927	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3058	-26.10	0.76	12	0.30	-531.00	18253.00	18420	20230412	-24.76	9100	20220930	52.31	18420	-24.76	20230412	11000	26.00	20230119	18420	-24.76	20230412	9100	52.31	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
55	20230919	110349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13950	-130	5	-0.92	627479270	44718	32.76	14080	14190	13910	18300	9860	14080	14031.92	2.48	0	-8638	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3078	-26.27	0.76	12	0.20	-531.00	18253.00	18420	20230412	-24.27	9100	20220930	53.30	18420	-24.27	20230412	11000	26.82	20230119	18420	-24.27	20230412	9100	53.30	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
56	20230919	100344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14090	10	2	0.07	314937340	22343	16.37	14080	14190	14010	18300	9860	14080	14095.57	2.48	0	-5023	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3109	-26.53	0.77	12	0.10	-531.00	18253.00	18420	20230412	-23.51	9100	20220930	54.84	18420	-23.51	20230412	11000	28.09	20230119	18420	-23.51	20230412	9100	54.84	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
57	20230919	090342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14090	10	2	0.07	31244010	2216	1.62	14080	14190	14080	18300	9860	14080	14099.28	2.48	0	169	14513	14296	14153	13936	13793	14225	13865	110	4220	500	10410	10	1	22066331	3109	-26.53	0.77	12	0.01	-531.00	18253.00	18420	20230412	-23.51	9100	20220930	54.84	18420	-23.51	20230412	11000	28.09	20230119	18420	-23.51	20230412	9100	54.84	20220930	5.93	N	033160	500	110 억		547447	N	N	0	N	00	N
58	20230918	160345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14080	-330	5	-2.29	1916909600	135735	115.92	14160	14370	14010	18730	10090	14410	14122.46	2.51	0	-7084	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3107	-26.52	0.77	12	0.62	-531.00	18253.00	18420	20230412	-23.56	9100	20220930	54.73	18420	-23.56	20230412	11000	28.00	20230119	18420	-23.56	20230412	9100	54.73	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
59	20230918	150341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14050	-360	5	-2.50	1650392490	116864	99.80	14160	14370	14010	18730	10090	14410	14122.33	2.51	0	-6030	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3100	-26.46	0.77	12	0.53	-531.00	18253.00	18420	20230412	-23.72	9100	20220930	54.40	18420	-23.72	20230412	11000	27.73	20230119	18420	-23.72	20230412	9100	54.40	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
60	20230918	140350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14090	-320	5	-2.22	1223752900	86494	73.87	14160	14370	14080	18730	10090	14410	14148.41	2.51	0	-3511	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3109	-26.53	0.77	12	0.39	-531.00	18253.00	18420	20230412	-23.51	9100	20220930	54.84	18420	-23.51	20230412	11000	28.09	20230119	18420	-23.51	20230412	9100	54.84	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
61	20230918	130342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14100	-310	5	-2.15	1036949580	73245	62.55	14160	14370	14090	18730	10090	14410	14157.27	2.51	0	-1988	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3111	-26.55	0.77	12	0.33	-531.00	18253.00	18420	20230412	-23.45	9100	20220930	54.95	18420	-23.45	20230412	11000	28.18	20230119	18420	-23.45	20230412	9100	54.95	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
62	20230918	120344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14120	-290	5	-2.01	850321640	60008	51.25	14160	14370	14090	18730	10090	14410	14170.14	2.51	0	-2098	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3116	-26.59	0.77	12	0.27	-531.00	18253.00	18420	20230412	-23.34	9100	20220930	55.16	18420	-23.34	20230412	11000	28.36	20230119	18420	-23.34	20230412	9100	55.16	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
63	20230918	110344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14180	-230	5	-1.60	591509560	41692	35.61	14160	14370	14090	18730	10090	14410	14187.60	2.51	0	-2534	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3129	-26.70	0.78	12	0.19	-531.00	18253.00	18420	20230412	-23.02	9100	20220930	55.82	18420	-23.02	20230412	11000	28.91	20230119	18420	-23.02	20230412	9100	55.82	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
64	20230918	100339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14290	-120	5	-0.83	436728450	30779	26.29	14160	14370	14090	18730	10090	14410	14189.17	2.51	0	-470	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3153	-26.91	0.78	12	0.14	-531.00	18253.00	18420	20230412	-22.42	9100	20220930	57.03	18420	-22.42	20230412	11000	29.91	20230119	18420	-22.42	20230412	9100	57.03	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
65	20230918	090336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14220	-190	5	-1.32	105557370	7465	6.38	14160	14220	14090	18730	10090	14410	14140.30	2.51	0	-503	14816	14612	14476	14272	14136	14545	14205	110	4320	500	10660	10	1	22066331	3138	-26.78	0.78	12	0.03	-531.00	18253.00	18420	20230412	-22.80	9100	20220930	56.26	18420	-22.80	20230412	11000	29.27	20230119	18420	-22.80	20230412	9100	56.26	20220930	5.98	N	033160	500	110 억		554322	N	N	0	N	00	N
66	20230915	160342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14410	-130	5	-0.89	1671286660	115540	55.61	14610	14680	14340	18900	10180	14540	14465.12	2.60	0	-20762	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3180	-27.14	0.79	12	0.52	-531.00	18253.00	18420	20230412	-21.77	9100	20220930	58.35	18420	-21.77	20230412	11000	31.00	20230119	18420	-21.77	20230412	9100	58.35	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
67	20230915	150342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14440	-100	5	-0.69	1594913680	110243	53.07	14610	14680	14340	18900	10180	14540	14467.25	2.60	0	-20488	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3186	-27.19	0.79	12	0.50	-531.00	18253.00	18420	20230412	-21.61	9100	20220930	58.68	18420	-21.61	20230412	11000	31.27	20230119	18420	-21.61	20230412	9100	58.68	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
68	20230915	140340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14500	-40	5	-0.28	1427277930	98620	47.47	14610	14680	14340	18900	10180	14540	14472.49	2.60	0	-22079	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3200	-27.31	0.79	12	0.45	-531.00	18253.00	18420	20230412	-21.28	9100	20220930	59.34	18420	-21.28	20230412	11000	31.82	20230119	18420	-21.28	20230412	9100	59.34	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
69	20230915	130339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14530	-10	5	-0.07	1300077390	89857	43.25	14610	14680	14340	18900	10180	14540	14468.29	2.60	0	-20049	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3206	-27.36	0.80	12	0.41	-531.00	18253.00	18420	20230412	-21.12	9100	20220930	59.67	18420	-21.12	20230412	11000	32.09	20230119	18420	-21.12	20230412	9100	59.67	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
70	20230915	120343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14440	-100	5	-0.69	1068840900	73943	35.59	14610	14680	14340	18900	10180	14540	14454.92	2.60	0	-17571	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3186	-27.19	0.79	12	0.34	-531.00	18253.00	18420	20230412	-21.61	9100	20220930	58.68	18420	-21.61	20230412	11000	31.27	20230119	18420	-21.61	20230412	9100	58.68	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
71	20230915	110343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14420	-120	5	-0.83	976470510	67543	32.51	14610	14680	14340	18900	10180	14540	14457.01	2.60	0	-17517	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3182	-27.16	0.79	12	0.31	-531.00	18253.00	18420	20230412	-21.72	9100	20220930	58.46	18420	-21.72	20230412	11000	31.09	20230119	18420	-21.72	20230412	9100	58.46	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
72	20230915	100344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14460	-80	5	-0.55	605273040	41742	20.09	14610	14680	14350	18900	10180	14540	14500.33	2.60	0	-5802	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3191	-27.23	0.79	12	0.19	-531.00	18253.00	18420	20230412	-21.50	9100	20220930	58.90	18420	-21.50	20230412	11000	31.45	20230119	18420	-21.50	20230412	9100	58.90	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
73	20230915	090337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14570	30	2	0.21	126975860	8717	4.20	14610	14630	14450	18900	10180	14540	14566.49	2.60	0	-2412	14926	14732	14366	14172	13806	14830	14270	110	4360	500	10750	10	1	22066331	3215	-27.44	0.80	12	0.04	-531.00	18253.00	18420	20230412	-20.90	9100	20220930	60.11	18420	-20.90	20230412	11000	32.45	20230119	18420	-20.90	20230412	9100	60.11	20220930	5.98	N	033160	500	110 억		573401	N	N	0	N	00	N
74	20230914	160341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14540	580	2	4.15	2964889690	206422	121.89	14000	14560	14000	18140	9780	13960	14362.71	2.53	0	15238	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3208	-27.38	0.80	12	0.94	-531.00	18253.00	18420	20230412	-21.06	9100	20220930	59.78	18420	-21.06	20230412	11000	32.18	20230119	18420	-21.06	20230412	9100	59.78	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
75	20230914	150335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14510	550	2	3.94	2827231740	196943	116.29	14000	14560	14000	18140	9780	13960	14355.85	2.53	0	15156	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3202	-27.33	0.79	12	0.89	-531.00	18253.00	18420	20230412	-21.23	9100	20220930	59.45	18420	-21.23	20230412	11000	31.91	20230119	18420	-21.23	20230412	9100	59.45	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
76	20230914	140336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14540	580	2	4.15	2414450070	168499	99.50	14000	14560	14000	18140	9780	13960	14329.46	2.53	0	17284	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3208	-27.38	0.80	12	0.76	-531.00	18253.00	18420	20230412	-21.06	9100	20220930	59.78	18420	-21.06	20230412	11000	32.18	20230119	18420	-21.06	20230412	9100	59.78	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
77	20230914	130334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14410	450	2	3.22	1825695250	127877	75.51	14000	14450	14000	18140	9780	13960	14277.29	2.53	0	12794	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3180	-27.14	0.79	12	0.58	-531.00	18253.00	18420	20230412	-21.77	9100	20220930	58.35	18420	-21.77	20230412	11000	31.00	20230119	18420	-21.77	20230412	9100	58.35	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
78	20230914	120341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14400	440	2	3.15	1664874540	116706	68.91	14000	14450	14000	18140	9780	13960	14265.89	2.53	0	13164	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3178	-27.12	0.79	12	0.53	-531.00	18253.00	18420	20230412	-21.82	9100	20220930	58.24	18420	-21.82	20230412	11000	30.91	20230119	18420	-21.82	20230412	9100	58.24	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
79	20230914	110336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14350	390	2	2.79	1201026880	84494	49.89	14000	14360	14000	18140	9780	13960	14214.74	2.53	0	10320	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3167	-27.02	0.79	12	0.38	-531.00	18253.00	18420	20230412	-22.10	9100	20220930	57.69	18420	-22.10	20230412	11000	30.45	20230119	18420	-22.10	20230412	9100	57.69	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
80	20230914	100332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14240	280	2	2.01	743828500	52497	31.00	14000	14280	14000	18140	9780	13960	14169.50	2.53	0	8232	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3142	-26.82	0.78	12	0.24	-531.00	18253.00	18420	20230412	-22.69	9100	20220930	56.48	18420	-22.69	20230412	11000	29.45	20230119	18420	-22.69	20230412	9100	56.48	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
81	20230914	090338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14100	140	2	1.00	93495690	6643	3.92	14000	14130	14000	18140	9780	13960	14076.63	2.53	0	2312	14600	14280	14120	13800	13640	14200	13720	110	4180	500	10330	10	1	22066331	3111	-26.55	0.77	12	0.03	-531.00	18253.00	18420	20230412	-23.45	9100	20220930	54.95	18420	-23.45	20230412	11000	28.18	20230119	18420	-23.45	20230412	9100	54.95	20220930	5.97	N	033160	500	110 억		558054	N	N	1	N	00	N
82	20230913	160340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13960	-240	5	-1.69	2364708630	167059	141.50	14110	14440	13960	18460	9940	14200	14155.26	2.54	0	-3312	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3080	-26.29	0.76	12	0.76	-531.00	18253.00	18420	20230412	-24.21	9100	20220930	53.41	18420	-24.21	20230412	11000	26.91	20230119	18420	-24.21	20230412	9100	53.41	20220930	6.05	N	033160	500	110 억		561366	N	N	1	N	00	N
83	20230913	150335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14010	-190	5	-1.34	2165158960	152791	129.42	14110	14440	13980	18460	9940	14200	14170.72	2.54	0	-2339	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3091	-26.38	0.77	12	0.69	-531.00	18253.00	18420	20230412	-23.94	9100	20220930	53.96	18420	-23.94	20230412	11000	27.36	20230119	18420	-23.94	20230412	9100	53.96	20220930	6.05	N	033160	500	110 억		561366	N	N	0	N	00	N
84	20230913	140339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14090	-110	5	-0.77	1948063730	137319	116.31	14110	14440	13980	18460	9940	14200	14186.41	2.54	0	1071	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3109	-26.53	0.77	12	0.62	-531.00	18253.00	18420	20230412	-23.51	9100	20220930	54.84	18420	-23.51	20230412	11000	28.09	20230119	18420	-23.51	20230412	9100	54.84	20220930	6.05	N	033160	500	110 억		561366	N	N	0	N	00	N
85	20230913	130330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14030	-170	5	-1.20	1866758470	131529	111.41	14110	14440	13980	18460	9940	14200	14192.75	2.54	0	-186	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3096	-26.42	0.77	12	0.60	-531.00	18253.00	18420	20230412	-23.83	9100	20220930	54.18	18420	-23.83	20230412	11000	27.55	20230119	18420	-23.83	20230412	9100	54.18	20220930	6.05	N	033160	500	110 억		561366	N	N	0	N	00	N
86	20230913	120340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14120	-80	5	-0.56	1790434470	126093	106.80	14110	14440	13980	18460	9940	14200	14199.32	2.54	0	2423	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3116	-26.59	0.77	12	0.57	-531.00	18253.00	18420	20230412	-23.34	9100	20220930	55.16	18420	-23.34	20230412	11000	28.36	20230119	18420	-23.34	20230412	9100	55.16	20220930	6.05	N	033160	500	110 억		561366	N	N	0	N	00	N
87	20230913	110335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14050	-150	5	-1.06	1597507180	112327	95.14	14110	14440	14000	18460	9940	14200	14221.93	2.54	0	5060	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3100	-26.46	0.77	12	0.51	-531.00	18253.00	18420	20230412	-23.72	9100	20220930	54.40	18420	-23.72	20230412	11000	27.73	20230119	18420	-23.72	20230412	9100	54.40	20220930	6.05	N	033160	500	110 억		561366	N	N	0	N	00	N
88	20230913	100334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14200	0	3	0.00	961443280	67139	56.87	14110	14440	14110	18460	9940	14200	14320.19	2.54	0	9124	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3133	-26.74	0.78	12	0.30	-531.00	18253.00	18420	20230412	-22.91	9100	20220930	56.04	18420	-22.91	20230412	11000	29.09	20230119	18420	-22.91	20230412	9100	56.04	20220930	6.05	N	033160	500	110 억		561366	N	N	0	N	00	N
89	20230913	090331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14280	80	2	0.56	116354830	8200	6.95	14110	14280	14110	18460	9940	14200	14189.61	2.54	0	4889	14653	14426	14313	14086	13973	14370	14030	110	4260	500	10500	10	1	22066331	3151	-26.89	0.78	12	0.04	-531.00	18253.00	18420	20230412	-22.48	9100	20220930	56.92	18420	-22.48	20230412	11000	29.82	20230119	18420	-22.48	20230412	9100	56.92	20220930	6.05	N	033160	500	110 억		561366	N	N	0	N	00	N
90	20230912	160329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14200	-50	5	-0.35	1672587100	116561	41.20	14290	14540	14200	18520	9980	14250	14350.15	2.57	0	-5822	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3133	-26.74	0.78	12	0.53	-531.00	18253.00	18420	20230412	-22.91	9100	20220930	56.04	18420	-22.91	20230412	11000	29.09	20230119	18420	-22.91	20230412	9100	56.04	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
91	20230912	150334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14260	10	2	0.07	1425055520	99166	35.05	14290	14540	14260	18520	9980	14250	14370.40	2.57	0	-5225	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3147	-26.85	0.78	12	0.45	-531.00	18253.00	18420	20230412	-22.58	9100	20220930	56.70	18420	-22.58	20230412	11000	29.64	20230119	18420	-22.58	20230412	9100	56.70	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
92	20230912	140334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14310	60	2	0.42	1207318940	83945	29.67	14290	14540	14260	18520	9980	14250	14382.26	2.57	0	-5064	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3158	-26.95	0.78	12	0.38	-531.00	18253.00	18420	20230412	-22.31	9100	20220930	57.25	18420	-22.31	20230412	11000	30.09	20230119	18420	-22.31	20230412	9100	57.25	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
93	20230912	130331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14380	130	2	0.91	1074800320	74723	26.41	14290	14540	14260	18520	9980	14250	14383.80	2.57	0	-2461	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3173	-27.08	0.79	12	0.34	-531.00	18253.00	18420	20230412	-21.93	9100	20220930	58.02	18420	-21.93	20230412	11000	30.73	20230119	18420	-21.93	20230412	9100	58.02	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
94	20230912	120325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14330	80	2	0.56	966002330	67130	23.73	14290	14540	14260	18520	9980	14250	14390.02	2.57	0	-2264	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3162	-26.99	0.79	12	0.30	-531.00	18253.00	18420	20230412	-22.20	9100	20220930	57.47	18420	-22.20	20230412	11000	30.27	20230119	18420	-22.20	20230412	9100	57.47	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
95	20230912	110330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14280	30	2	0.21	826351980	57349	20.27	14290	14540	14270	18520	9980	14250	14409.18	2.57	0	-1933	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3151	-26.89	0.78	12	0.26	-531.00	18253.00	18420	20230412	-22.48	9100	20220930	56.92	18420	-22.48	20230412	11000	29.82	20230119	18420	-22.48	20230412	9100	56.92	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
96	20230912	100330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14360	110	2	0.77	600912740	41610	14.71	14290	14540	14290	18520	9980	14250	14441.55	2.57	0	2202	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3169	-27.04	0.79	12	0.19	-531.00	18253.00	18420	20230412	-22.04	9100	20220930	57.80	18420	-22.04	20230412	11000	30.55	20230119	18420	-22.04	20230412	9100	57.80	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
97	20230912	090334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14530	280	2	1.96	179590020	12440	4.40	14290	14540	14290	18520	9980	14250	14436.50	2.57	0	505	14896	14572	14376	14052	13856	14475	13955	110	4270	500	10540	10	1	22066331	3206	-27.36	0.80	12	0.06	-531.00	18253.00	18420	20230412	-21.12	9100	20220930	59.67	18420	-21.12	20230412	11000	32.09	20230119	18420	-21.12	20230412	9100	59.67	20220930	5.96	N	033160	500	110 억		567088	N	N	0	N	00	N
98	20230911	160325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14250	-460	5	-3.13	4042591610	282398	100.22	14690	14700	14180	19120	10300	14710	14314.63	2.55	0	5051	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3144	-26.84	0.78	12	1.28	-531.00	18253.00	18420	20230412	-22.64	9100	20220930	56.59	18420	-22.64	20230412	11000	29.55	20230119	18420	-22.64	20230412	9100	56.59	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
99	20230911	150333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	-410	5	-2.79	3761839960	262735	93.25	14690	14700	14180	19120	10300	14710	14317.25	2.55	0	2752	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3155	-26.93	0.78	12	1.19	-531.00	18253.00	18420	20230412	-22.37	9100	20220930	57.14	18420	-22.37	20230412	11000	30.00	20230119	18420	-22.37	20230412	9100	57.14	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
100	20230911	140335	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14310	-400	5	-2.72	3382869500	236146	83.81	14690	14700	14180	19120	10300	14710	14324.51	2.55	0	3652	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3158	-26.95	0.78	12	1.07	-531.00	18253.00	18420	20230412	-22.31	9100	20220930	57.25	18420	-22.31	20230412	11000	30.09	20230119	18420	-22.31	20230412	9100	57.25	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
101	20230911	130328	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14250	-460	5	-3.13	3200818110	223374	79.28	14690	14700	14180	19120	10300	14710	14328.56	2.55	0	3443	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3144	-26.84	0.78	12	1.01	-531.00	18253.00	18420	20230412	-22.64	9100	20220930	56.59	18420	-22.64	20230412	11000	29.55	20230119	18420	-22.64	20230412	9100	56.59	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
102	20230911	120329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14290	-420	5	-2.86	2998575970	209207	74.25	14690	14700	14180	19120	10300	14710	14332.15	2.55	0	4526	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3153	-26.91	0.78	12	0.95	-531.00	18253.00	18420	20230412	-22.42	9100	20220930	57.03	18420	-22.42	20230412	11000	29.91	20230119	18420	-22.42	20230412	9100	57.03	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
103	20230911	110323	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14350	-360	5	-2.45	2825363050	197122	69.96	14690	14700	14180	19120	10300	14710	14332.11	2.55	0	8193	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3167	-27.02	0.79	12	0.89	-531.00	18253.00	18420	20230412	-22.10	9100	20220930	57.69	18420	-22.10	20230412	11000	30.45	20230119	18420	-22.10	20230412	9100	57.69	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
104	20230911	100326	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14240	-470	5	-3.20	2251687890	156852	55.67	14690	14700	14180	19120	10300	14710	14354.36	2.55	0	1052	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3142	-26.82	0.78	12	0.71	-531.00	18253.00	18420	20230412	-22.69	9100	20220930	56.48	18420	-22.69	20230412	11000	29.45	20230119	18420	-22.69	20230412	9100	56.48	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
105	20230911	090325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14630	-80	5	-0.54	96841290	6599	2.34	14690	14700	14620	19120	10300	14710	14672.29	2.55	0	-1278	15543	15126	14883	14466	14223	15005	14345	110	4410	500	10880	10	1	22066331	3228	-27.55	0.80	12	0.03	-531.00	18253.00	18420	20230412	-20.58	9100	20220930	60.77	18420	-20.58	20230412	11000	33.00	20230119	18420	-20.58	20230412	9100	60.77	20220930	5.95	N	033160	500	110 억		562038	N	N	1	N	00	N
106	20230908	160329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14710	-440	5	-2.90	4116494760	277175	42.44	15300	15300	14640	19690	10610	15150	14851.85	2.73	0	-40434	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3246	-27.70	0.81	12	1.26	-531.00	18253.00	18420	20230412	-20.14	9100	20220930	61.65	18420	-20.14	20230412	11000	33.73	20230119	18420	-20.14	20230412	9100	61.65	20220930	5.82	N	033160	500	110 억		602472	N	N	1	N	00	N
107	20230908	150330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14680	-470	5	-3.10	3965383450	266906	40.87	15300	15300	14640	19690	10610	15150	14856.77	2.73	0	-41141	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3239	-27.65	0.80	12	1.21	-531.00	18253.00	18420	20230412	-20.30	9100	20220930	61.32	18420	-20.30	20230412	11000	33.45	20230119	18420	-20.30	20230412	9100	61.32	20220930	5.82	N	033160	500	110 억		602472	N	N	0	N	00	N
108	20230908	140327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14650	-500	5	-3.30	3285905310	220720	33.80	15300	15300	14640	19690	10610	15150	14887.12	2.73	0	-39902	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3233	-27.59	0.80	12	1.00	-531.00	18253.00	18420	20230412	-20.47	9100	20220930	60.99	18420	-20.47	20230412	11000	33.18	20230119	18420	-20.47	20230412	9100	60.99	20220930	5.82	N	033160	500	110 억		602472	N	N	0	N	00	N
109	20230908	130331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14740	-410	5	-2.71	2670387570	178815	27.38	15300	15300	14720	19690	10610	15150	14933.71	2.73	0	-32427	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3253	-27.76	0.81	12	0.81	-531.00	18253.00	18420	20230412	-19.98	9100	20220930	61.98	18420	-19.98	20230412	11000	34.00	20230119	18420	-19.98	20230412	9100	61.98	20220930	5.82	N	033160	500	110 억		602472	N	N	0	N	00	N
110	20230908	120337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14850	-300	5	-1.98	1928654440	128617	19.69	15300	15300	14840	19690	10610	15150	14995.24	2.73	0	-25191	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3277	-27.97	0.81	12	0.58	-531.00	18253.00	18420	20230412	-19.38	9100	20220930	63.19	18420	-19.38	20230412	11000	35.00	20230119	18420	-19.38	20230412	9100	63.19	20220930	5.82	N	033160	500	110 억		602472	N	N	0	N	00	N
111	20230908	110333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14910	-240	5	-1.58	1704953720	113578	17.39	15300	15300	14840	19690	10610	15150	15011.21	2.73	0	-21005	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3290	-28.08	0.82	12	0.51	-531.00	18253.00	18420	20230412	-19.06	9100	20220930	63.85	18420	-19.06	20230412	11000	35.55	20230119	18420	-19.06	20230412	9100	63.85	20220930	5.82	N	033160	500	110 억		602472	N	N	0	N	00	N
112	20230908	100329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	-150	5	-0.99	1144490020	75992	11.64	15300	15300	14930	19690	10610	15150	15060.58	2.73	0	-9081	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3310	-28.25	0.82	12	0.34	-531.00	18253.00	18420	20230412	-18.57	9100	20220930	64.84	18420	-18.57	20230412	11000	36.36	20230119	18420	-18.57	20230412	9100	64.84	20220930	5.82	N	033160	500	110 억		602472	N	N	0	N	00	N
113	20230908	090334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	-90	5	-0.59	216350620	14257	2.18	15300	15300	15040	19690	10610	15150	15175.18	2.73	0	-4299	15656	15402	15156	14902	14656	15530	15030	110	4540	500	11210	10	1	22066331	3323	-28.36	0.83	12	0.06	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.82	N	033160	500	110 억		602472	N	N	0	N	00	N
114	20230907	160329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15150	300	2	2.02	9828110920	648171	229.86	15100	15410	14910	19300	10400	14850	15163.05	2.87	0	-31378	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3343	-28.53	0.83	12	2.94	-531.00	18253.00	18420	20230412	-17.75	9100	20220930	66.48	18420	-17.75	20230412	11000	37.73	20230119	18420	-17.75	20230412	9100	66.48	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
115	20230907	150328	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15120	270	2	1.82	9523305540	628073	222.74	15100	15410	14910	19300	10400	14850	15162.93	2.87	0	-33307	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3336	-28.47	0.83	12	2.85	-531.00	18253.00	18420	20230412	-17.92	9100	20220930	66.15	18420	-17.92	20230412	11000	37.45	20230119	18420	-17.92	20230412	9100	66.15	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
116	20230907	140328	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15290	440	2	2.96	8175314520	539603	191.36	15100	15410	14910	19300	10400	14850	15150.83	2.87	0	-33029	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3374	-28.79	0.84	12	2.45	-531.00	18253.00	18420	20230412	-16.99	9100	20220930	68.02	18420	-16.99	20230412	11000	39.00	20230119	18420	-16.99	20230412	9100	68.02	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
117	20230907	130329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15130	280	2	1.89	6726301640	444253	157.55	15100	15410	14910	19300	10400	14850	15140.96	2.87	0	-39047	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3339	-28.49	0.83	12	2.01	-531.00	18253.00	18420	20230412	-17.86	9100	20220930	66.26	18420	-17.86	20230412	11000	37.55	20230119	18420	-17.86	20230412	9100	66.26	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
118	20230907	120331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	120	2	0.81	6419168310	423808	150.30	15100	15410	14910	19300	10400	14850	15146.68	2.87	0	-40653	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3303	-28.19	0.82	12	1.92	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
119	20230907	110330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	120	2	0.81	5691405660	375302	133.10	15100	15410	14910	19300	10400	14850	15165.20	2.87	0	-42061	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3303	-28.19	0.82	12	1.70	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
120	20230907	100328	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14990	140	2	0.94	5073036880	334039	118.46	15100	15410	14910	19300	10400	14850	15187.36	2.87	0	-29735	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3308	-28.23	0.82	12	1.51	-531.00	18253.00	18420	20230412	-18.62	9100	20220930	64.73	18420	-18.62	20230412	11000	36.27	20230119	18420	-18.62	20230412	9100	64.73	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
121	20230907	090333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15330	480	2	3.23	2374824580	156320	55.44	15100	15400	15050	19300	10400	14850	15192.94	2.87	0	-1041	15250	15050	14900	14700	14550	14975	14625	110	4450	500	10980	10	1	22066331	3383	-28.87	0.84	12	0.71	-531.00	18253.00	18420	20230412	-16.78	9100	20220930	68.46	18420	-16.78	20230412	11000	39.36	20230119	18420	-16.78	20230412	9100	68.46	20220930	5.89	N	033160	500	110 억		633845	N	N	0	N	00	N
122	20230906	160328	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14850	-290	5	-1.92	3951324160	265876	125.11	15100	15100	14750	19680	10600	15140	14860.91	2.94	0	-12714	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3277	-27.97	0.81	12	1.20	-531.00	18253.00	18420	20230412	-19.38	9100	20220930	63.19	18420	-19.38	20230412	11000	35.00	20230119	18420	-19.38	20230412	9100	63.19	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
123	20230906	150327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14860	-280	5	-1.85	3681025290	247663	116.54	15100	15100	14750	19680	10600	15140	14862.33	2.94	0	-14023	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3279	-27.98	0.81	12	1.12	-531.00	18253.00	18420	20230412	-19.33	9100	20220930	63.30	18420	-19.33	20230412	11000	35.09	20230119	18420	-19.33	20230412	9100	63.30	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
124	20230906	140330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14810	-330	5	-2.18	3129016410	210383	99.00	15100	15100	14750	19680	10600	15140	14872.15	2.94	0	-10119	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3268	-27.89	0.81	12	0.95	-531.00	18253.00	18420	20230412	-19.60	9100	20220930	62.75	18420	-19.60	20230412	11000	34.64	20230119	18420	-19.60	20230412	9100	62.75	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
125	20230906	130328	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14790	-350	5	-2.31	2864360020	192497	90.58	15100	15100	14750	19680	10600	15140	14879.17	2.94	0	-6857	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3264	-27.85	0.81	12	0.87	-531.00	18253.00	18420	20230412	-19.71	9100	20220930	62.53	18420	-19.71	20230412	11000	34.45	20230119	18420	-19.71	20230412	9100	62.53	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
126	20230906	120331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14820	-320	5	-2.11	2717851630	182595	85.92	15100	15100	14750	19680	10600	15140	14883.71	2.94	0	-5995	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3270	-27.91	0.81	12	0.83	-531.00	18253.00	18420	20230412	-19.54	9100	20220930	62.86	18420	-19.54	20230412	11000	34.73	20230119	18420	-19.54	20230412	9100	62.86	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
127	20230906	110330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	-340	5	-2.25	2409268950	161733	76.11	15100	15100	14780	19680	10600	15140	14895.63	2.94	0	-6571	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3266	-27.87	0.81	12	0.73	-531.00	18253.00	18420	20230412	-19.65	9100	20220930	62.64	18420	-19.65	20230412	11000	34.55	20230119	18420	-19.65	20230412	9100	62.64	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
128	20230906	100322	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14970	-170	5	-1.12	1391730900	93197	43.86	15100	15100	14860	19680	10600	15140	14931.81	2.94	0	-4818	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3303	-28.19	0.82	12	0.42	-531.00	18253.00	18420	20230412	-18.73	9100	20220930	64.51	18420	-18.73	20230412	11000	36.09	20230119	18420	-18.73	20230412	9100	64.51	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
129	20230906	090324	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15020	-120	5	-0.79	170988380	11375	5.35	15100	15100	14950	19680	10600	15140	15025.61	2.94	0	-60	15566	15352	15146	14932	14726	15250	14830	110	4540	500	11200	10	1	22066331	3314	-28.29	0.82	12	0.05	-531.00	18253.00	18420	20230412	-18.46	9100	20220930	65.05	18420	-18.46	20230412	11000	36.55	20230119	18420	-18.46	20230412	9100	65.05	20220930	5.65	N	033160	500	110 억		648530	N	N	0	N	00	N
130	20230905	160324	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15140	-10	5	-0.07	3155010320	208758	36.13	15150	15360	14940	19690	10610	15150	15113.03	2.89	0	12105	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3341	-28.51	0.83	12	0.95	-531.00	18253.00	18420	20230412	-17.81	9100	20220930	66.37	18420	-17.81	20230412	11000	37.64	20230119	18420	-17.81	20230412	9100	66.37	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
131	20230905	150334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15090	-60	5	-0.40	3035827850	200874	34.77	15150	15360	14940	19690	10610	15150	15113.01	2.89	0	11692	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3330	-28.42	0.83	12	0.91	-531.00	18253.00	18420	20230412	-18.08	9100	20220930	65.82	18420	-18.08	20230412	11000	37.18	20230119	18420	-18.08	20230412	9100	65.82	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
132	20230905	140327	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15060	-90	5	-0.59	2822303200	186714	32.32	15150	15360	14940	19690	10610	15150	15115.56	2.89	0	11290	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3323	-28.36	0.83	12	0.85	-531.00	18253.00	18420	20230412	-18.24	9100	20220930	65.49	18420	-18.24	20230412	11000	36.91	20230119	18420	-18.24	20230412	9100	65.49	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
133	20230905	130318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	20	2	0.13	2327741070	153899	26.64	15150	15360	14940	19690	10610	15150	15125.05	2.89	0	8659	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3347	-28.57	0.83	12	0.70	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
134	20230905	120324	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15130	-20	5	-0.13	2195398270	145155	25.12	15150	15360	14940	19690	10610	15150	15124.43	2.89	0	9311	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3339	-28.49	0.83	12	0.66	-531.00	18253.00	18420	20230412	-17.86	9100	20220930	66.26	18420	-17.86	20230412	11000	37.55	20230119	18420	-17.86	20230412	9100	66.26	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
135	20230905	110325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15040	-110	5	-0.73	1920727030	127002	21.98	15150	15360	14940	19690	10610	15150	15123.50	2.89	0	7211	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3319	-28.32	0.82	12	0.58	-531.00	18253.00	18420	20230412	-18.35	9100	20220930	65.27	18420	-18.35	20230412	11000	36.73	20230119	18420	-18.35	20230412	9100	65.27	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
136	20230905	100323	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	-100	5	-0.66	1287136580	84746	14.67	15150	15360	15030	19690	10610	15150	15188.38	2.89	0	10565	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3321	-28.34	0.82	12	0.38	-531.00	18253.00	18420	20230412	-18.30	9100	20220930	65.38	18420	-18.30	20230412	11000	36.82	20230119	18420	-18.30	20230412	9100	65.38	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
137	20230905	090317	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	80	2	0.53	106740470	7034	1.22	15150	15260	15110	19690	10610	15150	15176.66	2.89	0	303	16290	15720	15380	14810	14470	15550	14640	110	4540	500	11210	10	1	22066331	3361	-28.68	0.83	12	0.03	-531.00	18253.00	18420	20230412	-17.32	9100	20220930	67.36	18420	-17.32	20230412	11000	38.45	20230119	18420	-17.32	20230412	9100	67.36	20220930	5.68	N	033160	500	110 억		637085	N	N	0	N	00	N
138	20230904	160322	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15150	-520	5	-3.32	8795428080	570486	67.18	15860	15950	15040	20350	10970	15670	15418.24	3.29	0	-88435	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3343	-28.53	0.83	12	2.59	-531.00	18253.00	18420	20230412	-17.75	9100	20220930	66.48	18420	-17.75	20230412	11000	37.73	20230119	18420	-17.75	20230412	9100	66.48	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
139	20230904	150316	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15100	-570	5	-3.64	8389904410	543706	64.03	15860	15950	15040	20350	10970	15670	15430.96	3.29	0	-88360	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3332	-28.44	0.83	12	2.46	-531.00	18253.00	18420	20230412	-18.02	9100	20220930	65.93	18420	-18.02	20230412	11000	37.27	20230119	18420	-18.02	20230412	9100	65.93	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
140	20230904	140316	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15180	-490	5	-3.13	7283440680	470455	55.40	15860	15950	15090	20350	10970	15670	15481.69	3.29	0	-77095	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3350	-28.59	0.83	12	2.13	-531.00	18253.00	18420	20230412	-17.59	9100	20220930	66.81	18420	-17.59	20230412	11000	38.00	20230119	18420	-17.59	20230412	9100	66.81	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
141	20230904	130320	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15140	-530	5	-3.38	6700248340	432011	50.88	15860	15950	15090	20350	10970	15670	15509.44	3.29	0	-75105	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3341	-28.51	0.83	12	1.96	-531.00	18253.00	18420	20230412	-17.81	9100	20220930	66.37	18420	-17.81	20230412	11000	37.64	20230119	18420	-17.81	20230412	9100	66.37	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
142	20230904	120315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15200	-470	5	-3.00	5958953020	383029	45.11	15860	15950	15170	20350	10970	15670	15557.45	3.29	0	-74130	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3354	-28.63	0.83	12	1.74	-531.00	18253.00	18420	20230412	-17.48	9100	20220930	67.03	18420	-17.48	20230412	11000	38.18	20230119	18420	-17.48	20230412	9100	67.03	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
143	20230904	110310	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15350	-320	5	-2.04	5397034240	346247	40.78	15860	15950	15250	20350	10970	15670	15587.24	3.29	0	-61289	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3387	-28.91	0.84	12	1.57	-531.00	18253.00	18420	20230412	-16.67	9100	20220930	68.68	18420	-16.67	20230412	11000	39.55	20230119	18420	-16.67	20230412	9100	68.68	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
144	20230904	100311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15490	-180	5	-1.15	4032796550	257292	30.30	15860	15950	15440	20350	10970	15670	15674.01	3.29	0	-66808	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3418	-29.17	0.85	12	1.17	-531.00	18253.00	18420	20230412	-15.91	9100	20220930	70.22	18420	-15.91	20230412	11000	40.82	20230119	18420	-15.91	20230412	9100	70.22	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
145	20230904	090317	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15700	30	2	0.19	1057069160	66977	7.89	15860	15950	15550	20350	10970	15670	15782.57	3.29	0	-33269	16370	16020	15560	15210	14750	16195	15385	110	4680	500	11590	10	1	22066331	3464	-29.57	0.86	12	0.30	-531.00	18253.00	18420	20230412	-14.77	9100	20220930	72.53	18420	-14.77	20230412	11000	42.73	20230119	18420	-14.77	20230412	9100	72.53	20220930	5.67	N	033160	500	110 억		726238	N	N	0	N	00	N
146	20230901	160312	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15670	570	2	3.77	13084877110	840436	393.80	15260	15910	15100	19630	10570	15100	15568.46	3.08	0	46494	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3458	-29.51	0.86	12	3.81	-531.00	18253.00	18420	20230412	-14.93	9100	20220930	72.20	18420	-14.93	20230412	11000	42.45	20230119	18420	-14.93	20230412	9100	72.20	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N
147	20230901	150318	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15870	770	2	5.10	11436101810	735849	344.79	15260	15910	15100	19630	10570	15100	15541.37	3.08	0	51188	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3502	-29.89	0.87	12	3.33	-531.00	18253.00	18420	20230412	-13.84	9100	20220930	74.40	18420	-13.84	20230412	11000	44.27	20230119	18420	-13.84	20230412	9100	74.40	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N
148	20230901	140315	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15630	530	2	3.51	9352079070	603287	282.68	15260	15770	15100	19630	10570	15100	15501.87	3.08	0	43241	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3449	-29.44	0.86	12	2.73	-531.00	18253.00	18420	20230412	-15.15	9100	20220930	71.76	18420	-15.15	20230412	11000	42.09	20230119	18420	-15.15	20230412	9100	71.76	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N
149	20230901	130312	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15660	560	2	3.71	7699450700	497721	233.21	15260	15750	15100	19630	10570	15100	15469.41	3.08	0	42106	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3456	-29.49	0.86	12	2.26	-531.00	18253.00	18420	20230412	-14.98	9100	20220930	72.09	18420	-14.98	20230412	11000	42.36	20230119	18420	-14.98	20230412	9100	72.09	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N
150	20230901	120313	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15530	430	2	2.85	6749383250	436610	204.58	15260	15750	15100	19630	10570	15100	15458.61	3.08	0	28713	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3427	-29.25	0.85	12	1.98	-531.00	18253.00	18420	20230412	-15.69	9100	20220930	70.66	18420	-15.69	20230412	11000	41.18	20230119	18420	-15.69	20230412	9100	70.66	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N
151	20230901	110313	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15620	520	2	3.44	5302356490	343560	160.98	15260	15750	15100	19630	10570	15100	15433.57	3.08	0	37099	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3447	-29.42	0.86	12	1.56	-531.00	18253.00	18420	20230412	-15.20	9100	20220930	71.65	18420	-15.20	20230412	11000	42.00	20230119	18420	-15.20	20230412	9100	71.65	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N
152	20230901	100311	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15250	150	2	0.99	1383961150	90847	42.57	15260	15320	15100	19630	10570	15100	15233.98	3.08	0	19889	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3365	-28.72	0.84	12	0.41	-531.00	18253.00	18420	20230412	-17.21	9100	20220930	67.58	18420	-17.21	20230412	11000	38.64	20230119	18420	-17.21	20230412	9100	67.58	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N
153	20230901	090309	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15230	130	2	0.86	127218660	8352	3.91	15260	15260	15130	19630	10570	15100	15232.12	3.08	0	-1652	15526	15312	15186	14972	14846	15250	14910	110	4530	500	11170	10	1	22066331	3361	-28.68	0.83	12	0.04	-531.00	18253.00	18420	20230412	-17.32	9100	20220930	67.36	18420	-17.32	20230412	11000	38.45	20230119	18420	-17.32	20230412	9100	67.36	20220930	5.62	N	033160	500	110 억		679765	N	N	0	N	00	N