KissMeData/425040/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	161228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39250	1450	2	3.84	940194200	24265	116.05	37750	39450	37250	49100	26500	37800	38744.66	1.17	0	-9781	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4171	8.08	3.46	12	0.23	4855.00	11340.00	61800	20230620	-36.49	26200	20230119	49.81	61800	-36.49	20230620	26200	49.81	20230119	61800	-36.49	20230620	26200	49.81	20230119	1.76	N	425040	500	53 억		123923	N	N	202	N	00	N
3	20230927	151242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39400	1600	2	4.23	879764650	22728	108.70	37750	39450	37250	49100	26500	37800	38708.41	1.17	0	-9478	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4187	8.12	3.47	12	0.21	4855.00	11340.00	61800	20230620	-36.25	26200	20230119	50.38	61800	-36.25	20230620	26200	50.38	20230119	61800	-36.25	20230620	26200	50.38	20230119	1.76	N	425040	500	53 억		123923	N	N	0	N	00	N
4	20230927	141243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	1050	2	2.78	485081100	12621	60.36	37750	38850	37250	49100	26500	37800	38434.44	1.17	0	-4969	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4128	8.00	3.43	12	0.12	4855.00	11340.00	61800	20230620	-37.14	26200	20230119	48.28	61800	-37.14	20230620	26200	48.28	20230119	61800	-37.14	20230620	26200	48.28	20230119	1.76	N	425040	500	53 억		123923	N	N	0	N	00	N
5	20230927	131226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38500	700	2	1.85	401184500	10450	49.98	37750	38800	37250	49100	26500	37800	38390.86	1.17	0	-4373	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4091	7.93	3.40	12	0.10	4855.00	11340.00	61800	20230620	-37.70	26200	20230119	46.95	61800	-37.70	20230620	26200	46.95	20230119	61800	-37.70	20230620	26200	46.95	20230119	1.76	N	425040	500	53 억		123923	N	N	0	N	00	N
6	20230927	121222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38300	500	2	1.32	356365400	9283	44.40	37750	38800	37250	49100	26500	37800	38389.03	1.17	0	-3850	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4070	7.89	3.38	12	0.09	4855.00	11340.00	61800	20230620	-38.03	26200	20230119	46.18	61800	-38.03	20230620	26200	46.18	20230119	61800	-38.03	20230620	26200	46.18	20230119	1.76	N	425040	500	53 억		123923	N	N	0	N	00	N
7	20230927	111236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38350	550	2	1.46	321948400	8385	40.10	37750	38800	37250	49100	26500	37800	38395.75	1.17	0	-3496	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4075	7.90	3.38	12	0.08	4855.00	11340.00	61800	20230620	-37.94	26200	20230119	46.37	61800	-37.94	20230620	26200	46.37	20230119	61800	-37.94	20230620	26200	46.37	20230119	1.76	N	425040	500	53 억		123923	N	N	0	N	00	N
8	20230927	101229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38650	850	2	2.25	247102550	6438	30.79	37750	38800	37250	49100	26500	37800	38381.88	1.17	0	-1818	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4107	7.96	3.41	12	0.06	4855.00	11340.00	61800	20230620	-37.46	26200	20230119	47.52	61800	-37.46	20230620	26200	47.52	20230119	61800	-37.46	20230620	26200	47.52	20230119	1.76	N	425040	500	53 억		123923	N	N	0	N	00	N
9	20230927	091249	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38150	350	2	0.93	67395450	1773	8.48	37750	38200	37250	49100	26500	37800	38012.10	1.17	0	-848	38700	38250	37750	37300	36800	38475	37525	53	11300	500	27210	50	1	10626114	4054	7.86	3.36	12	0.02	4855.00	11340.00	61800	20230620	-38.27	26200	20230119	45.61	61800	-38.27	20230620	26200	45.61	20230119	61800	-38.27	20230620	26200	45.61	20230119	1.76	N	425040	500	53 억		123923	N	N	0	N	00	N
10	20230926	161226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37800	200	2	0.53	785111200	20795	109.57	37600	38200	37250	48850	26350	37600	37754.81	1.21	0	-2763	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	4017	7.79	3.33	12	0.20	4855.00	11340.00	61800	20230620	-38.83	26200	20230119	44.27	61800	-38.83	20230620	26200	44.27	20230119	61800	-38.83	20230620	26200	44.27	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
11	20230926	151225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37900	300	2	0.80	751102950	19894	104.82	37600	38200	37250	48850	26350	37600	37755.25	1.21	0	-2337	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	4027	7.81	3.34	12	0.19	4855.00	11340.00	61800	20230620	-38.67	26200	20230119	44.66	61800	-38.67	20230620	26200	44.66	20230119	61800	-38.67	20230620	26200	44.66	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
12	20230926	141216	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37850	250	2	0.66	619292950	16421	86.52	37600	38200	37250	48850	26350	37600	37713.47	1.21	0	-2052	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	4022	7.80	3.34	12	0.15	4855.00	11340.00	61800	20230620	-38.75	26200	20230119	44.47	61800	-38.75	20230620	26200	44.47	20230119	61800	-38.75	20230620	26200	44.47	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
13	20230926	131220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37600	0	3	0.00	481984450	12761	67.24	37600	38200	37250	48850	26350	37600	37770.12	1.21	0	-1368	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	3995	7.74	3.32	12	0.12	4855.00	11340.00	61800	20230620	-39.16	26200	20230119	43.51	61800	-39.16	20230620	26200	43.51	20230119	61800	-39.16	20230620	26200	43.51	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
14	20230926	121229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37850	250	2	0.66	426012350	11276	59.41	37600	38200	37250	48850	26350	37600	37780.45	1.21	0	-76	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	4022	7.80	3.34	12	0.11	4855.00	11340.00	61800	20230620	-38.75	26200	20230119	44.47	61800	-38.75	20230620	26200	44.47	20230119	61800	-38.75	20230620	26200	44.47	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
15	20230926	111219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37950	350	2	0.93	343999100	9117	48.04	37600	38200	37250	48850	26350	37600	37731.61	1.21	0	788	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	4033	7.82	3.35	12	0.09	4855.00	11340.00	61800	20230620	-38.59	26200	20230119	44.85	61800	-38.59	20230620	26200	44.85	20230119	61800	-38.59	20230620	26200	44.85	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
16	20230926	101222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37600	0	3	0.00	174388750	4639	24.44	37600	38000	37250	48850	26350	37600	37591.88	1.21	0	-454	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	3995	7.74	3.32	12	0.04	4855.00	11340.00	61800	20230620	-39.16	26200	20230119	43.51	61800	-39.16	20230620	26200	43.51	20230119	61800	-39.16	20230620	26200	43.51	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
17	20230926	091223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37650	50	2	0.13	60344650	1602	8.44	37600	38000	37550	48850	26350	37600	37668.32	1.21	0	-239	38833	38216	37683	37066	36533	37950	36800	53	11250	500	27070	50	1	10626114	4001	7.75	3.32	12	0.02	4855.00	11340.00	61800	20230620	-39.08	26200	20230119	43.70	61800	-39.08	20230620	26200	43.70	20230119	61800	-39.08	20230620	26200	43.70	20230119	1.76	N	425040	500	53 억		128047	N	N	1	N	00	N
18	20230925	161227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37600	-400	5	-1.05	712859850	18900	51.31	38000	38300	37150	49400	26600	38000	37718.82	1.22	0	-1174	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	3995	7.74	3.32	12	0.18	4855.00	11340.00	61800	20230620	-39.16	26200	20230119	43.51	61800	-39.16	20230620	26200	43.51	20230119	61800	-39.16	20230620	26200	43.51	20230119	1.79	N	425040	500	53 억		129683	N	N	1	N	00	N
19	20230925	151228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37650	-350	5	-0.92	676305250	17928	48.67	38000	38300	37150	49400	26600	38000	37723.41	1.22	0	-1307	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	4001	7.75	3.32	12	0.17	4855.00	11340.00	61800	20230620	-39.08	26200	20230119	43.70	61800	-39.08	20230620	26200	43.70	20230119	61800	-39.08	20230620	26200	43.70	20230119	1.79	N	425040	500	53 억		129683	N	N	0	N	00	N
20	20230925	141209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37900	-100	5	-0.26	589692100	15635	42.44	38000	38300	37150	49400	26600	38000	37716.16	1.22	0	-611	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	4027	7.81	3.34	12	0.15	4855.00	11340.00	61800	20230620	-38.67	26200	20230119	44.66	61800	-38.67	20230620	26200	44.66	20230119	61800	-38.67	20230620	26200	44.66	20230119	1.79	N	425040	500	53 억		129683	N	N	0	N	00	N
21	20230925	131215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37900	-100	5	-0.26	550499100	14602	39.64	38000	38300	37150	49400	26600	38000	37700.25	1.22	0	-145	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	4027	7.81	3.34	12	0.14	4855.00	11340.00	61800	20230620	-38.67	26200	20230119	44.66	61800	-38.67	20230620	26200	44.66	20230119	61800	-38.67	20230620	26200	44.66	20230119	1.79	N	425040	500	53 억		129683	N	N	0	N	00	N
22	20230925	121219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37650	-350	5	-0.92	446183600	11845	32.16	38000	38300	37150	49400	26600	38000	37668.52	1.22	0	-472	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	4001	7.75	3.32	12	0.11	4855.00	11340.00	61800	20230620	-39.08	26200	20230119	43.70	61800	-39.08	20230620	26200	43.70	20230119	61800	-39.08	20230620	26200	43.70	20230119	1.79	N	425040	500	53 억		129683	N	N	0	N	00	N
23	20230925	111214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37500	-500	5	-1.32	387673650	10288	27.93	38000	38300	37150	49400	26600	38000	37682.12	1.22	0	-421	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	3985	7.72	3.31	12	0.10	4855.00	11340.00	61800	20230620	-39.32	26200	20230119	43.13	61800	-39.32	20230620	26200	43.13	20230119	61800	-39.32	20230620	26200	43.13	20230119	1.79	N	425040	500	53 억		129683	N	N	0	N	00	N
24	20230925	101218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37700	-300	5	-0.79	289944800	7687	20.87	38000	38300	37150	49400	26600	38000	37718.85	1.22	0	222	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	4006	7.77	3.32	12	0.07	4855.00	11340.00	61800	20230620	-39.00	26200	20230119	43.89	61800	-39.00	20230620	26200	43.89	20230119	61800	-39.00	20230620	26200	43.89	20230119	1.79	N	425040	500	53 억		129683	N	N	0	N	00	N
25	20230925	091212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37150	-850	5	-2.24	136106400	3626	9.84	38000	38300	37150	49400	26600	38000	37536.24	1.22	0	-196	39266	38632	38016	37382	36766	38950	37700	53	11400	500	27360	50	1	10626114	3948	7.65	3.28	12	0.03	4855.00	11340.00	61800	20230620	-39.89	26200	20230119	41.79	61800	-39.89	20230620	26200	41.79	20230119	61800	-39.89	20230620	26200	41.79	20230119	1.79	N	425040	500	53 억		129683	N	N	0	N	00	N
26	20230922	161255	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38000	-300	5	-0.78	1397082550	36825	86.38	37750	38650	37400	49750	26850	38300	37938.42	1.23	0	-1345	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4038	7.83	3.35	12	0.35	4855.00	11340.00	61800	20230620	-38.51	26200	20230119	45.04	61800	-38.51	20230620	26200	45.04	20230119	61800	-38.51	20230620	26200	45.04	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
27	20230922	151253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37800	-500	5	-1.31	1337065650	35247	82.68	37750	38650	37400	49750	26850	38300	37934.17	1.23	0	-1072	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4017	7.79	3.33	12	0.33	4855.00	11340.00	61800	20230620	-38.83	26200	20230119	44.27	61800	-38.83	20230620	26200	44.27	20230119	61800	-38.83	20230620	26200	44.27	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
28	20230922	141250	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37900	-400	5	-1.04	817728650	21485	50.40	37750	38650	37600	49750	26850	38300	38060.44	1.23	0	92	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4027	7.81	3.34	12	0.20	4855.00	11340.00	61800	20230620	-38.67	26200	20230119	44.66	61800	-38.67	20230620	26200	44.66	20230119	61800	-38.67	20230620	26200	44.66	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
29	20230922	131129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37900	-400	5	-1.04	681908550	17903	41.99	37750	38650	37600	49750	26850	38300	38089.07	1.23	0	-841	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4027	7.81	3.34	12	0.17	4855.00	11340.00	61800	20230620	-38.67	26200	20230119	44.66	61800	-38.67	20230620	26200	44.66	20230119	61800	-38.67	20230620	26200	44.66	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
30	20230922	121129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37950	-350	5	-0.91	566801900	14870	34.88	37750	38650	37600	49750	26850	38300	38117.14	1.23	0	-1801	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4033	7.82	3.35	12	0.14	4855.00	11340.00	61800	20230620	-38.59	26200	20230119	44.85	61800	-38.59	20230620	26200	44.85	20230119	61800	-38.59	20230620	26200	44.85	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
31	20230922	111125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38550	250	2	0.65	415673950	10919	25.61	37750	38600	37600	49750	26850	38300	38068.87	1.23	0	-203	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4096	7.94	3.40	12	0.10	4855.00	11340.00	61800	20230620	-37.62	26200	20230119	47.14	61800	-37.62	20230620	26200	47.14	20230119	61800	-37.62	20230620	26200	47.14	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
32	20230922	101121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	37950	-350	5	-0.91	253992650	6686	15.68	37750	38500	37600	49750	26850	38300	37988.73	1.23	0	207	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4033	7.82	3.35	12	0.06	4855.00	11340.00	61800	20230620	-38.59	26200	20230119	44.85	61800	-38.59	20230620	26200	44.85	20230119	61800	-38.59	20230620	26200	44.85	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
33	20230922	091122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38000	-300	5	-0.78	92494500	2455	5.76	37750	38000	37600	49750	26850	38300	37675.97	1.23	0	814	40266	39282	38716	37732	37166	39000	37450	53	11450	500	27570	50	1	10626114	4038	7.83	3.35	12	0.02	4855.00	11340.00	61800	20230620	-38.51	26200	20230119	45.04	61800	-38.51	20230620	26200	45.04	20230119	61800	-38.51	20230620	26200	45.04	20230119	1.80	N	425040	500	53 억		130210	N	N	0	N	00	N
34	20230921	161120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38300	-900	5	-2.30	1647321900	42554	84.13	38550	39700	38150	50900	27450	39200	38711.46	1.22	0	-5658	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4070	7.89	3.38	12	0.40	4855.00	11340.00	61800	20230620	-38.03	26200	20230119	46.18	61800	-38.03	20230620	26200	46.18	20230119	61800	-38.03	20230620	26200	46.18	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
35	20230921	151111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38600	-600	5	-1.53	1554128550	40122	79.32	38550	39700	38150	50900	27450	39200	38735.05	1.22	0	-5632	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4102	7.95	3.40	12	0.38	4855.00	11340.00	61800	20230620	-37.54	26200	20230119	47.33	61800	-37.54	20230620	26200	47.33	20230119	61800	-37.54	20230620	26200	47.33	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
36	20230921	141114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38250	-950	5	-2.42	1209323850	31148	61.58	38550	39700	38150	50900	27450	39200	38825.06	1.22	0	-6186	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4064	7.88	3.37	12	0.29	4855.00	11340.00	61800	20230620	-38.11	26200	20230119	45.99	61800	-38.11	20230620	26200	45.99	20230119	61800	-38.11	20230620	26200	45.99	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
37	20230921	131115	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	-350	5	-0.89	867505850	22250	43.99	38550	39700	38200	50900	27450	39200	38989.01	1.22	0	-4198	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4128	8.00	3.43	12	0.21	4855.00	11340.00	61800	20230620	-37.14	26200	20230119	48.28	61800	-37.14	20230620	26200	48.28	20230119	61800	-37.14	20230620	26200	48.28	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
38	20230921	121106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	-350	5	-0.89	733886450	18810	37.19	38550	39700	38200	50900	27450	39200	39015.74	1.22	0	-2696	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4128	8.00	3.43	12	0.18	4855.00	11340.00	61800	20230620	-37.14	26200	20230119	48.28	61800	-37.14	20230620	26200	48.28	20230119	61800	-37.14	20230620	26200	48.28	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
39	20230921	111129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39050	-150	5	-0.38	571354400	14631	28.93	38550	39700	38200	50900	27450	39200	39050.93	1.22	0	-1122	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4149	8.04	3.44	12	0.14	4855.00	11340.00	61800	20230620	-36.81	26200	20230119	49.05	61800	-36.81	20230620	26200	49.05	20230119	61800	-36.81	20230620	26200	49.05	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
40	20230921	101106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39100	-100	5	-0.26	327071050	8407	16.62	38550	39300	38200	50900	27450	39200	38904.54	1.22	0	647	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4155	8.05	3.45	12	0.08	4855.00	11340.00	61800	20230620	-36.73	26200	20230119	49.24	61800	-36.73	20230620	26200	49.24	20230119	61800	-36.73	20230620	26200	49.24	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
41	20230921	091107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38900	-300	5	-0.77	80229300	2078	4.11	38550	39000	38200	50900	27450	39200	38608.33	1.22	0	84	40800	40000	39450	38650	38100	39725	38375	53	11700	500	28220	50	1	10626114	4134	8.01	3.43	12	0.02	4855.00	11340.00	61800	20230620	-37.06	26200	20230119	48.47	61800	-37.06	20230620	26200	48.47	20230119	61800	-37.06	20230620	26200	48.47	20230119	1.73	N	425040	500	53 억		129236	N	N	67	N	00	N
42	20230920	161119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39200	-900	5	-2.24	1968618550	50061	39.07	39800	40250	38900	52100	28100	40100	39324.47	1.19	0	-66	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4165	8.07	3.46	12	0.47	4855.00	11340.00	61800	20230620	-36.57	26200	20230119	49.62	61800	-36.57	20230620	26200	49.62	20230119	61800	-36.57	20230620	26200	49.62	20230119	1.71	N	425040	500	53 억		126620	N	N	67	N	00	N
43	20230920	151048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39050	-1050	5	-2.62	1647029800	41847	32.66	39800	40250	38900	52100	28100	40100	39358.37	1.19	0	-4573	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4149	8.04	3.44	12	0.39	4855.00	11340.00	61800	20230620	-36.81	26200	20230119	49.05	61800	-36.81	20230620	26200	49.05	20230119	61800	-36.81	20230620	26200	49.05	20230119	1.71	N	425040	500	53 억		126620	N	N	0	N	00	N
44	20230920	141107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39150	-950	5	-2.37	1410975500	35804	27.94	39800	40250	38950	52100	28100	40100	39408.32	1.19	0	-3321	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4160	8.06	3.45	12	0.34	4855.00	11340.00	61800	20230620	-36.65	26200	20230119	49.43	61800	-36.65	20230620	26200	49.43	20230119	61800	-36.65	20230620	26200	49.43	20230119	1.71	N	425040	500	53 억		126620	N	N	0	N	00	N
45	20230920	131100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39200	-900	5	-2.24	1103054550	27933	21.80	39800	40250	38950	52100	28100	40100	39489.30	1.19	0	-2197	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4165	8.07	3.46	12	0.26	4855.00	11340.00	61800	20230620	-36.57	26200	20230119	49.62	61800	-36.57	20230620	26200	49.62	20230119	61800	-36.57	20230620	26200	49.62	20230119	1.71	N	425040	500	53 억		126620	N	N	0	N	00	N
46	20230920	121058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39150	-950	5	-2.37	831183150	21006	16.39	39800	40250	38950	52100	28100	40100	39568.84	1.19	0	-4078	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4160	8.06	3.45	12	0.20	4855.00	11340.00	61800	20230620	-36.65	26200	20230119	49.43	61800	-36.65	20230620	26200	49.43	20230119	61800	-36.65	20230620	26200	49.43	20230119	1.71	N	425040	500	53 억		126620	N	N	0	N	00	N
47	20230920	111107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39350	-750	5	-1.87	568892500	14307	11.16	39800	40250	39300	52100	28100	40100	39763.23	1.19	0	-2724	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4181	8.11	3.47	12	0.13	4855.00	11340.00	61800	20230620	-36.33	26200	20230119	50.19	61800	-36.33	20230620	26200	50.19	20230119	61800	-36.33	20230620	26200	50.19	20230119	1.71	N	425040	500	53 억		126620	N	N	0	N	00	N
48	20230920	101044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39800	-300	5	-0.75	379880850	9533	7.44	39800	40250	39450	52100	28100	40100	39849.03	1.19	0	-1233	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4229	8.20	3.51	12	0.09	4855.00	11340.00	61800	20230620	-35.60	26200	20230119	51.91	61800	-35.60	20230620	26200	51.91	20230119	61800	-35.60	20230620	26200	51.91	20230119	1.71	N	425040	500	53 억		126620	N	N	0	N	00	N
49	20230920	091056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39900	-200	5	-0.50	104079150	2618	2.04	39800	39900	39450	52100	28100	40100	39755.21	1.19	0	336	43266	41682	40466	38882	37666	41075	38275	53	12000	500	28870	50	1	10626114	4240	8.22	3.52	12	0.02	4855.00	11340.00	61800	20230620	-35.44	26200	20230119	52.29	61800	-35.44	20230620	26200	52.29	20230119	61800	-35.44	20230620	26200	52.29	20230119	1.71	N	425040	500	53 억		126620	N	N	0	N	00	N
50	20230919	161054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40100	-1950	5	-4.64	5143097900	128086	194.51	41650	42050	39250	54600	29450	42050	40153.50	1.19	0	2046	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4261	8.26	3.54	12	1.21	4855.00	11340.00	61800	20230620	-35.11	26200	20230119	53.05	61800	-35.11	20230620	26200	53.05	20230119	61800	-35.11	20230620	26200	53.05	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
51	20230919	151056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40000	-2050	5	-4.88	4910163050	122278	185.69	41650	42050	39250	54600	29450	42050	40155.74	1.19	0	4472	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4250	8.24	3.53	12	1.15	4855.00	11340.00	61800	20230620	-35.28	26200	20230119	52.67	61800	-35.28	20230620	26200	52.67	20230119	61800	-35.28	20230620	26200	52.67	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
52	20230919	141059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39550	-2500	5	-5.95	4066158350	101197	153.68	41650	42050	39250	54600	29450	42050	40180.62	1.19	0	11266	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4203	8.15	3.49	12	0.95	4855.00	11340.00	61800	20230620	-36.00	26200	20230119	50.95	61800	-36.00	20230620	26200	50.95	20230119	61800	-36.00	20230620	26200	50.95	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
53	20230919	131036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39650	-2400	5	-5.71	3437811700	85283	129.51	41650	42050	39600	54600	29450	42050	40310.63	1.19	0	7819	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4213	8.17	3.50	12	0.80	4855.00	11340.00	61800	20230620	-35.84	26200	20230119	51.34	61800	-35.84	20230620	26200	51.34	20230119	61800	-35.84	20230620	26200	51.34	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
54	20230919	121052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39900	-2150	5	-5.11	2781141000	68747	104.40	41650	42050	39850	54600	29450	42050	40454.73	1.19	0	7108	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4240	8.22	3.52	12	0.65	4855.00	11340.00	61800	20230620	-35.44	26200	20230119	52.29	61800	-35.44	20230620	26200	52.29	20230119	61800	-35.44	20230620	26200	52.29	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
55	20230919	111059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39900	-2150	5	-5.11	2211065350	54470	82.72	41650	42050	39900	54600	29450	42050	40592.35	1.19	0	6728	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4240	8.22	3.52	12	0.51	4855.00	11340.00	61800	20230620	-35.44	26200	20230119	52.29	61800	-35.44	20230620	26200	52.29	20230119	61800	-35.44	20230620	26200	52.29	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
56	20230919	101052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40300	-1750	5	-4.16	1197558050	29205	44.35	41650	42050	40200	54600	29450	42050	41005.24	1.19	0	5573	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4282	8.30	3.55	12	0.27	4855.00	11340.00	61800	20230620	-34.79	26200	20230119	53.82	61800	-34.79	20230620	26200	53.82	20230119	61800	-34.79	20230620	26200	53.82	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
57	20230919	091049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41750	-300	5	-0.71	72104450	1725	2.62	41650	41950	41650	54600	29450	42050	41799.68	1.19	0	880	44016	43032	42166	41182	40316	42600	40750	53	12550	500	30270	50	1	10626114	4436	8.60	3.68	12	0.02	4855.00	11340.00	61800	20230620	-32.44	26200	20230119	59.35	61800	-32.44	20230620	26200	59.35	20230119	61800	-32.44	20230620	26200	59.35	20230119	1.75	N	425040	500	53 억		126232	N	N	378	N	00	N
58	20230918	161056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42050	-1350	5	-3.11	2756219400	65465	56.56	43000	43150	41300	56400	30400	43400	42102.19	1.16	0	4367	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4468	8.66	3.71	12	0.62	4855.00	11340.00	61800	20230620	-31.96	26200	20230119	60.50	61800	-31.96	20230620	26200	60.50	20230119	61800	-31.96	20230620	26200	60.50	20230119	1.74	N	425040	500	53 억		122963	N	N	378	N	00	N
59	20230918	151051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42000	-1400	5	-3.23	2651932950	62983	54.42	43000	43150	41300	56400	30400	43400	42105.54	1.16	0	4479	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4463	8.65	3.70	12	0.59	4855.00	11340.00	61800	20230620	-32.04	26200	20230119	60.31	61800	-32.04	20230620	26200	60.31	20230119	61800	-32.04	20230620	26200	60.31	20230119	1.74	N	425040	500	53 억		122963	N	N	175	N	00	N
60	20230918	141116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41900	-1500	5	-3.46	2304828600	54694	47.26	43000	43150	41300	56400	30400	43400	42140.43	1.16	0	4794	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4452	8.63	3.69	12	0.51	4855.00	11340.00	61800	20230620	-32.20	26200	20230119	59.92	61800	-32.20	20230620	26200	59.92	20230119	61800	-32.20	20230620	26200	59.92	20230119	1.74	N	425040	500	53 억		122963	N	N	175	N	00	N
61	20230918	131050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41800	-1600	5	-3.69	1911305750	45322	39.16	43000	43150	41300	56400	30400	43400	42171.70	1.16	0	3142	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4442	8.61	3.69	12	0.43	4855.00	11340.00	61800	20230620	-32.36	26200	20230119	59.54	61800	-32.36	20230620	26200	59.54	20230119	61800	-32.36	20230620	26200	59.54	20230119	1.74	N	425040	500	53 억		122963	N	N	175	N	00	N
62	20230918	121100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41550	-1850	5	-4.26	1494519200	35302	30.50	43000	43150	41550	56400	30400	43400	42335.26	1.16	0	136	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4415	8.56	3.66	12	0.33	4855.00	11340.00	61800	20230620	-32.77	26200	20230119	58.59	61800	-32.77	20230620	26200	58.59	20230119	61800	-32.77	20230620	26200	58.59	20230119	1.74	N	425040	500	53 억		122963	N	N	175	N	00	N
63	20230918	111037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42150	-1250	5	-2.88	1097093800	25824	22.31	43000	43150	42100	56400	30400	43400	42483.50	1.16	0	223	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4479	8.68	3.72	12	0.24	4855.00	11340.00	61800	20230620	-31.80	26200	20230119	60.88	61800	-31.80	20230620	26200	60.88	20230119	61800	-31.80	20230620	26200	60.88	20230119	1.74	N	425040	500	53 억		122963	N	N	175	N	00	N
64	20230918	101032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42950	-450	5	-1.04	673411650	15812	13.66	43000	43150	42250	56400	30400	43400	42588.64	1.16	0	3765	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4564	8.85	3.79	12	0.15	4855.00	11340.00	61800	20230620	-30.50	26200	20230119	63.93	61800	-30.50	20230620	26200	63.93	20230119	61800	-30.50	20230620	26200	63.93	20230119	1.74	N	425040	500	53 억		122963	N	N	175	N	00	N
65	20230918	091039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42450	-950	5	-2.19	156805050	3679	3.18	43000	43000	42300	56400	30400	43400	42621.65	1.16	0	538	46033	44716	43533	42216	41033	44125	41625	53	13000	500	31240	50	1	10626114	4511	8.74	3.74	12	0.03	4855.00	11340.00	61800	20230620	-31.31	26200	20230119	62.02	61800	-31.31	20230620	26200	62.02	20230119	61800	-31.31	20230620	26200	62.02	20230119	1.74	N	425040	500	53 억		122963	N	N	175	N	00	N
66	20230915	161046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43400	-850	5	-1.92	5082095150	115570	56.01	43850	44850	42350	57500	31000	44250	43974.24	1.42	0	-9319	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4612	8.94	3.83	12	1.09	4855.00	11340.00	61800	20230620	-29.77	26200	20230119	65.65	61800	-29.77	20230620	26200	65.65	20230119	61800	-29.77	20230620	26200	65.65	20230119	1.75	N	425040	500	53 억		150730	N	N	174	N	00	N
67	20230915	151043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43450	-800	5	-1.81	4979149900	113204	54.86	43850	44850	42350	57500	31000	44250	43983.65	1.42	0	-8223	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4617	8.95	3.83	12	1.07	4855.00	11340.00	61800	20230620	-29.69	26200	20230119	65.84	61800	-29.69	20230620	26200	65.84	20230119	61800	-29.69	20230620	26200	65.84	20230119	1.75	N	425040	500	53 억		150730	N	N	1625	N	00	N
68	20230915	141050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43850	-400	5	-0.90	4613612000	104831	50.80	43850	44850	42350	57500	31000	44250	44009.79	1.42	0	-7430	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4660	9.03	3.87	12	0.99	4855.00	11340.00	61800	20230620	-29.05	26200	20230119	67.37	61800	-29.05	20230620	26200	67.37	20230119	61800	-29.05	20230620	26200	67.37	20230119	1.75	N	425040	500	53 억		150730	N	N	1625	N	00	N
69	20230915	131036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44650	400	2	0.90	4058364950	92309	44.73	43850	44850	42350	57500	31000	44250	43964.72	1.42	0	-6382	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4745	9.20	3.94	12	0.87	4855.00	11340.00	61800	20230620	-27.75	26200	20230119	70.42	61800	-27.75	20230620	26200	70.42	20230119	61800	-27.75	20230620	26200	70.42	20230119	1.75	N	425040	500	53 억		150730	N	N	1625	N	00	N
70	20230915	121043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44650	400	2	0.90	3549960600	80912	39.21	43850	44850	42350	57500	31000	44250	43873.92	1.42	0	-5526	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4745	9.20	3.94	12	0.76	4855.00	11340.00	61800	20230620	-27.75	26200	20230119	70.42	61800	-27.75	20230620	26200	70.42	20230119	61800	-27.75	20230620	26200	70.42	20230119	1.75	N	425040	500	53 억		150730	N	N	1625	N	00	N
71	20230915	111053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44350	100	2	0.23	2796534100	64015	31.02	43850	44750	42350	57500	31000	44250	43684.80	1.42	0	-4480	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4713	9.13	3.91	12	0.60	4855.00	11340.00	61800	20230620	-28.24	26200	20230119	69.27	61800	-28.24	20230620	26200	69.27	20230119	61800	-28.24	20230620	26200	69.27	20230119	1.75	N	425040	500	53 억		150730	N	N	1625	N	00	N
72	20230915	101051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44250	0	3	0.00	1836005650	42342	20.52	43850	44350	42350	57500	31000	44250	43359.42	1.42	0	-211	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4702	9.11	3.90	12	0.40	4855.00	11340.00	61800	20230620	-28.40	26200	20230119	68.89	61800	-28.40	20230620	26200	68.89	20230119	61800	-28.40	20230620	26200	68.89	20230119	1.75	N	425040	500	53 억		150730	N	N	1625	N	00	N
73	20230915	091038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42650	-1600	5	-3.62	808211900	18810	9.12	43850	44000	42350	57500	31000	44250	42960.90	1.42	0	2298	47850	46050	42550	40750	37250	46950	41650	53	13250	500	31860	50	1	10626114	4532	8.78	3.76	12	0.18	4855.00	11340.00	61800	20230620	-30.99	26200	20230119	62.79	61800	-30.99	20230620	26200	62.79	20230119	61800	-30.99	20230620	26200	62.79	20230119	1.75	N	425040	500	53 억		150730	N	N	1625	N	00	N
74	20230914	161049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	44250	5200	2	13.32	8782501100	205293	316.54	39050	44350	39050	50700	27350	39050	42775.95	2.05	0	-13819	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4702	9.11	3.90	12	1.93	4855.00	11340.00	61800	20230620	-28.40	26200	20230119	68.89	61800	-28.40	20230620	26200	68.89	20230119	61800	-28.40	20230620	26200	68.89	20230119	1.76	N	425040	500	53 억		217659	N	N	1625	N	00	N
75	20230914	151013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43800	4750	2	12.16	6344617750	150132	231.49	39050	44000	39050	50700	27350	39050	42260.26	2.05	0	-6634	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4654	9.02	3.86	12	1.41	4855.00	11340.00	61800	20230620	-29.13	26200	20230119	67.18	61800	-29.13	20230620	26200	67.18	20230119	61800	-29.13	20230620	26200	67.18	20230119	1.76	N	425040	500	53 억		217659	N	N	0	N	00	N
76	20230914	141043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42150	3100	2	7.94	3065448550	74468	114.82	39050	43150	39050	50700	27350	39050	41164.64	2.05	0	153	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4479	8.68	3.72	12	0.70	4855.00	11340.00	61800	20230620	-31.80	26200	20230119	60.88	61800	-31.80	20230620	26200	60.88	20230119	61800	-31.80	20230620	26200	60.88	20230119	1.76	N	425040	500	53 억		217659	N	N	0	N	00	N
77	20230914	131019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41150	2100	2	5.38	1942519450	47749	73.62	39050	41700	39050	50700	27350	39050	40681.89	2.05	0	8961	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4373	8.48	3.63	12	0.45	4855.00	11340.00	61800	20230620	-33.41	26200	20230119	57.06	61800	-33.41	20230620	26200	57.06	20230119	61800	-33.41	20230620	26200	57.06	20230119	1.76	N	425040	500	53 억		217659	N	N	0	N	00	N
78	20230914	121028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40950	1900	2	4.87	1348285700	33355	51.43	39050	41000	39050	50700	27350	39050	40422.30	2.05	0	9892	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4351	8.43	3.61	12	0.31	4855.00	11340.00	61800	20230620	-33.74	26200	20230119	56.30	61800	-33.74	20230620	26200	56.30	20230119	61800	-33.74	20230620	26200	56.30	20230119	1.76	N	425040	500	53 억		217659	N	N	0	N	00	N
79	20230914	111021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40800	1750	2	4.48	1058561650	26269	40.50	39050	40800	39050	50700	27350	39050	40296.99	2.05	0	11092	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4335	8.40	3.60	12	0.25	4855.00	11340.00	61800	20230620	-33.98	26200	20230119	55.73	61800	-33.98	20230620	26200	55.73	20230119	61800	-33.98	20230620	26200	55.73	20230119	1.76	N	425040	500	53 억		217659	N	N	0	N	00	N
80	20230914	101015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40450	1400	2	3.59	662471000	16474	25.40	39050	40650	39050	50700	27350	39050	40213.12	2.05	0	6996	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4298	8.33	3.57	12	0.16	4855.00	11340.00	61800	20230620	-34.55	26200	20230119	54.39	61800	-34.55	20230620	26200	54.39	20230119	61800	-34.55	20230620	26200	54.39	20230119	1.76	N	425040	500	53 억		217659	N	N	0	N	00	N
81	20230914	091033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39900	850	2	2.18	133138200	3344	5.16	39050	40200	39050	50700	27350	39050	39814.06	2.05	0	372	42350	40700	39500	37850	36650	40100	37250	53	11650	500	28110	50	1	10626114	4240	8.22	3.52	12	0.03	4855.00	11340.00	61800	20230620	-35.44	26200	20230119	52.29	61800	-35.44	20230620	26200	52.29	20230119	61800	-35.44	20230620	26200	52.29	20230119	1.76	N	425040	500	53 억		217659	N	N	0	N	00	N
82	20230913	161038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39050	-1200	5	-2.98	2556314050	64817	151.80	39700	41150	38300	52300	28200	40250	39438.39	2.05	0	-512	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4149	8.04	3.44	12	0.61	4855.00	11340.00	61800	20230620	-36.81	26200	20230119	49.05	61800	-36.81	20230620	26200	49.05	20230119	61800	-36.81	20230620	26200	49.05	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
83	20230913	151029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39300	-950	5	-2.36	2486344400	63029	147.61	39700	41150	38300	52300	28200	40250	39446.35	2.05	0	-1211	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4176	8.09	3.47	12	0.59	4855.00	11340.00	61800	20230620	-36.41	26200	20230119	50.00	61800	-36.41	20230620	26200	50.00	20230119	61800	-36.41	20230620	26200	50.00	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
84	20230913	141038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39700	-550	5	-1.37	2278448300	57765	135.28	39700	41150	38300	52300	28200	40250	39442.01	2.05	0	-1296	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4219	8.18	3.50	12	0.54	4855.00	11340.00	61800	20230620	-35.76	26200	20230119	51.53	61800	-35.76	20230620	26200	51.53	20230119	61800	-35.76	20230620	26200	51.53	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
85	20230913	131008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39250	-1000	5	-2.48	2016543750	51145	119.78	39700	41150	38300	52300	28200	40250	39426.36	2.05	0	-3207	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4171	8.08	3.46	12	0.48	4855.00	11340.00	61800	20230620	-36.49	26200	20230119	49.81	61800	-36.49	20230620	26200	49.81	20230119	61800	-36.49	20230620	26200	49.81	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
86	20230913	121034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38850	-1400	5	-3.48	1796003150	45519	106.60	39700	41150	38300	52300	28200	40250	39454.37	2.05	0	-4327	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4128	8.00	3.43	12	0.43	4855.00	11340.00	61800	20230620	-37.14	26200	20230119	48.28	61800	-37.14	20230620	26200	48.28	20230119	61800	-37.14	20230620	26200	48.28	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
87	20230913	111034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	38650	-1600	5	-3.98	1423608950	35868	84.00	39700	41150	38650	52300	28200	40250	39688.66	2.05	0	-3159	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4107	7.96	3.41	12	0.34	4855.00	11340.00	61800	20230620	-37.46	26200	20230119	47.52	61800	-37.46	20230620	26200	47.52	20230119	61800	-37.46	20230620	26200	47.52	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
88	20230913	101018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39650	-600	5	-1.49	690189250	17059	39.95	39700	41150	39600	52300	28200	40250	40460.18	2.05	0	3467	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4213	8.17	3.50	12	0.16	4855.00	11340.00	61800	20230620	-35.84	26200	20230119	51.34	61800	-35.84	20230620	26200	51.34	20230119	61800	-35.84	20230620	26200	51.34	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
89	20230913	091010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41000	750	2	1.86	279122100	6855	16.05	39700	41050	39700	52300	28200	40250	40724.96	2.05	0	4937	41316	40782	40066	39532	38816	40425	39175	53	12050	500	28980	50	1	10626114	4357	8.44	3.62	12	0.06	4855.00	11340.00	61800	20230620	-33.66	26200	20230119	56.49	61800	-33.66	20230620	26200	56.49	20230119	61800	-33.66	20230620	26200	56.49	20230119	1.82	N	425040	500	53 억		218258	N	N	1	N	00	N
90	20230912	161008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40250	200	2	0.50	1707289350	42673	52.63	40600	40600	39350	52000	28050	40050	40008.08	2.04	0	1943	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4277	8.29	3.55	12	0.40	4855.00	11340.00	61800	20230620	-34.87	26200	20230119	53.63	61800	-34.87	20230620	26200	53.63	20230119	61800	-34.87	20230620	26200	53.63	20230119	1.89	N	425040	500	53 억		216987	N	N	1	N	00	N
91	20230912	151018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40000	-50	5	-0.12	1657959150	41445	51.11	40600	40600	39350	52000	28050	40050	40003.84	2.04	0	1794	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4250	8.24	3.53	12	0.39	4855.00	11340.00	61800	20230620	-35.28	26200	20230119	52.67	61800	-35.28	20230620	26200	52.67	20230119	61800	-35.28	20230620	26200	52.67	20230119	1.89	N	425040	500	53 억		216987	N	N	0	N	00	N
92	20230912	141015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39950	-100	5	-0.25	1422909500	35580	43.88	40600	40600	39350	52000	28050	40050	39991.84	2.04	0	1783	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4245	8.23	3.52	12	0.33	4855.00	11340.00	61800	20230620	-35.36	26200	20230119	52.48	61800	-35.36	20230620	26200	52.48	20230119	61800	-35.36	20230620	26200	52.48	20230119	1.89	N	425040	500	53 억		216987	N	N	0	N	00	N
93	20230912	131001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40300	250	2	0.62	1165311850	29198	36.01	40600	40600	39350	52000	28050	40050	39910.67	2.04	0	845	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4282	8.30	3.55	12	0.27	4855.00	11340.00	61800	20230620	-34.79	26200	20230119	53.82	61800	-34.79	20230620	26200	53.82	20230119	61800	-34.79	20230620	26200	53.82	20230119	1.89	N	425040	500	53 억		216987	N	N	0	N	00	N
94	20230912	121003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39850	-200	5	-0.50	919364350	23064	28.44	40600	40600	39350	52000	28050	40050	39861.44	2.04	0	-1222	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4235	8.21	3.51	12	0.22	4855.00	11340.00	61800	20230620	-35.52	26200	20230119	52.10	61800	-35.52	20230620	26200	52.10	20230119	61800	-35.52	20230620	26200	52.10	20230119	1.89	N	425040	500	53 억		216987	N	N	0	N	00	N
95	20230912	111010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39500	-550	5	-1.37	615278500	15401	18.99	40600	40600	39450	52000	28050	40050	39950.56	2.04	0	-3387	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4197	8.14	3.48	12	0.14	4855.00	11340.00	61800	20230620	-36.08	26200	20230119	50.76	61800	-36.08	20230620	26200	50.76	20230119	61800	-36.08	20230620	26200	50.76	20230119	1.89	N	425040	500	53 억		216987	N	N	0	N	00	N
96	20230912	100959	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39900	-150	5	-0.37	392190400	9779	12.06	40600	40600	39800	52000	28050	40050	40105.37	2.04	0	-2800	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4240	8.22	3.52	12	0.09	4855.00	11340.00	61800	20230620	-35.44	26200	20230119	52.29	61800	-35.44	20230620	26200	52.29	20230119	61800	-35.44	20230620	26200	52.29	20230119	1.89	N	425040	500	53 억		216987	N	N	0	N	00	N
97	20230912	091022	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40600	550	2	1.37	89993850	2233	2.75	40600	40600	40100	52000	28050	40050	40301.77	2.04	0	245	42016	41032	40266	39282	38516	40650	38900	53	11950	500	28830	50	1	10626114	4314	8.36	3.58	12	0.02	4855.00	11340.00	61800	20230620	-34.30	26200	20230119	54.96	61800	-34.30	20230620	26200	54.96	20230119	61800	-34.30	20230620	26200	54.96	20230119	1.89	N	425040	500	53 억		216987	N	N	0	N	00	N
98	20230911	161001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40050	-1200	5	-2.91	3244241900	80994	155.68	40750	41250	39500	53600	28900	41250	40055.34	1.92	0	13671	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4256	8.25	3.53	12	0.76	4855.00	11340.00	61800	20230620	-35.19	26200	20230119	52.86	61800	-35.19	20230620	26200	52.86	20230119	61800	-35.19	20230620	26200	52.86	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
99	20230911	151003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40200	-1050	5	-2.55	3188835050	79612	153.02	40750	41250	39500	53600	28900	41250	40054.70	1.92	0	13938	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4272	8.28	3.54	12	0.75	4855.00	11340.00	61800	20230620	-34.95	26200	20230119	53.44	61800	-34.95	20230620	26200	53.44	20230119	61800	-34.95	20230620	26200	53.44	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
100	20230911	141013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40050	-1200	5	-2.91	3023086400	75479	145.08	40750	41250	39500	53600	28900	41250	40052.02	1.92	0	14323	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4256	8.25	3.53	12	0.71	4855.00	11340.00	61800	20230620	-35.19	26200	20230119	52.86	61800	-35.19	20230620	26200	52.86	20230119	61800	-35.19	20230620	26200	52.86	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
101	20230911	130946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39700	-1550	5	-3.76	2722949500	67941	130.59	40750	41250	39500	53600	28900	41250	40078.15	1.92	0	13204	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4219	8.18	3.50	12	0.64	4855.00	11340.00	61800	20230620	-35.76	26200	20230119	51.53	61800	-35.76	20230620	26200	51.53	20230119	61800	-35.76	20230620	26200	51.53	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
102	20230911	121003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	39950	-1300	5	-3.15	2069725100	51541	99.07	40750	41250	39500	53600	28900	41250	40156.87	1.92	0	7052	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4245	8.23	3.52	12	0.49	4855.00	11340.00	61800	20230620	-35.36	26200	20230119	52.48	61800	-35.36	20230620	26200	52.48	20230119	61800	-35.36	20230620	26200	52.48	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
103	20230911	110944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40600	-650	5	-1.58	1612662800	40181	77.23	40750	41250	39500	53600	28900	41250	40134.96	1.92	0	5228	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4314	8.36	3.58	12	0.38	4855.00	11340.00	61800	20230620	-34.30	26200	20230119	54.96	61800	-34.30	20230620	26200	54.96	20230119	61800	-34.30	20230620	26200	54.96	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
104	20230911	100945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40200	-1050	5	-2.55	1179767000	29417	56.54	40750	41250	39500	53600	28900	41250	40104.94	1.92	0	337	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4272	8.28	3.54	12	0.28	4855.00	11340.00	61800	20230620	-34.95	26200	20230119	53.44	61800	-34.95	20230620	26200	53.44	20230119	61800	-34.95	20230620	26200	53.44	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
105	20230911	090943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	40500	-750	5	-1.82	228280950	5614	10.79	40750	41250	40250	53600	28900	41250	40662.80	1.92	0	-1150	42383	41816	41533	40966	40683	41675	40825	53	12350	500	29700	50	1	10626114	4304	8.34	3.57	12	0.05	4855.00	11340.00	61800	20230620	-34.47	26200	20230119	54.58	61800	-34.47	20230620	26200	54.58	20230119	61800	-34.47	20230620	26200	54.58	20230119	1.96	N	425040	500	53 억		203806	N	N	0	N	00	N
106	20230908	161008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41250	-1050	5	-2.48	2129096700	51233	100.02	42100	42100	41250	54900	29650	42300	41557.74	1.90	0	2122	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4383	8.50	3.64	12	0.48	4855.00	11340.00	61800	20230620	-33.25	26200	20230119	57.44	61800	-33.25	20230620	26200	57.44	20230119	61800	-33.25	20230620	26200	57.44	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
107	20230908	151009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41350	-950	5	-2.25	2062744100	49627	96.89	42100	42100	41250	54900	29650	42300	41564.96	1.90	0	1981	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4394	8.52	3.65	12	0.47	4855.00	11340.00	61800	20230620	-33.09	26200	20230119	57.82	61800	-33.09	20230620	26200	57.82	20230119	61800	-33.09	20230620	26200	57.82	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
108	20230908	140958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41400	-900	5	-2.13	1783826500	42889	83.73	42100	42100	41250	54900	29650	42300	41591.70	1.90	0	944	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4399	8.53	3.65	12	0.40	4855.00	11340.00	61800	20230620	-33.01	26200	20230119	58.02	61800	-33.01	20230620	26200	58.02	20230119	61800	-33.01	20230620	26200	58.02	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
109	20230908	131007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41500	-800	5	-1.89	1371535400	32959	64.35	42100	42100	41250	54900	29650	42300	41613.38	1.90	0	-1492	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4410	8.55	3.66	12	0.31	4855.00	11340.00	61800	20230620	-32.85	26200	20230119	58.40	61800	-32.85	20230620	26200	58.40	20230119	61800	-32.85	20230620	26200	58.40	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
110	20230908	121020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41550	-750	5	-1.77	1121392900	26948	52.61	42100	42100	41250	54900	29650	42300	41613.21	1.90	0	-1709	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4415	8.56	3.66	12	0.25	4855.00	11340.00	61800	20230620	-32.77	26200	20230119	58.59	61800	-32.77	20230620	26200	58.59	20230119	61800	-32.77	20230620	26200	58.59	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
111	20230908	111013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41350	-950	5	-2.25	958083600	23012	44.93	42100	42100	41300	54900	29650	42300	41634.09	1.90	0	-1712	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4394	8.52	3.65	12	0.22	4855.00	11340.00	61800	20230620	-33.09	26200	20230119	57.82	61800	-33.09	20230620	26200	57.82	20230119	61800	-33.09	20230620	26200	57.82	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
112	20230908	101006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	-700	5	-1.65	573239800	13733	26.81	42100	42100	41400	54900	29650	42300	41741.78	1.90	0	-290	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4420	8.57	3.67	12	0.13	4855.00	11340.00	61800	20230620	-32.69	26200	20230119	58.78	61800	-32.69	20230620	26200	58.78	20230119	61800	-32.69	20230620	26200	58.78	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
113	20230908	091014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41800	-500	5	-1.18	59899100	1432	2.80	42100	42100	41600	54900	29650	42300	41828.98	1.90	0	506	43966	43132	42066	41232	40166	42600	40700	53	12600	500	30450	50	1	10626114	4442	8.61	3.69	12	0.01	4855.00	11340.00	61800	20230620	-32.36	26200	20230119	59.54	61800	-32.36	20230620	26200	59.54	20230119	61800	-32.36	20230620	26200	59.54	20230119	2.02	N	425040	500	53 억		201964	N	N	117	N	00	N
114	20230907	160954	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42300	-800	5	-1.86	2163118100	51166	90.46	42600	42900	41000	56000	30200	43100	42276.47	1.95	0	-5452	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4495	8.71	3.73	12	0.48	4855.00	11340.00	61800	20230620	-31.55	26200	20230119	61.45	61800	-31.55	20230620	26200	61.45	20230119	61800	-31.55	20230620	26200	61.45	20230119	2.00	N	425040	500	53 억		207273	N	N	117	N	00	N
115	20230907	150959	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42650	-450	5	-1.04	2092946250	49514	87.54	42600	42900	41000	56000	30200	43100	42269.79	1.95	0	-4905	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4532	8.78	3.76	12	0.47	4855.00	11340.00	61800	20230620	-30.99	26200	20230119	62.79	61800	-30.99	20230620	26200	62.79	20230119	61800	-30.99	20230620	26200	62.79	20230119	2.00	N	425040	500	53 억		207273	N	N	0	N	00	N
116	20230907	140958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42650	-450	5	-1.04	1786550550	42322	74.82	42600	42900	41000	56000	30200	43100	42213.28	1.95	0	-2021	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4532	8.78	3.76	12	0.40	4855.00	11340.00	61800	20230620	-30.99	26200	20230119	62.79	61800	-30.99	20230620	26200	62.79	20230119	61800	-30.99	20230620	26200	62.79	20230119	2.00	N	425040	500	53 억		207273	N	N	0	N	00	N
117	20230907	130953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42500	-600	5	-1.39	1501546500	35654	63.04	42600	42900	41000	56000	30200	43100	42114.39	1.95	0	-709	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4516	8.75	3.75	12	0.34	4855.00	11340.00	61800	20230620	-31.23	26200	20230119	62.21	61800	-31.23	20230620	26200	62.21	20230119	61800	-31.23	20230620	26200	62.21	20230119	2.00	N	425040	500	53 억		207273	N	N	0	N	00	N
118	20230907	121009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41550	-1550	5	-3.60	1230965650	29185	51.60	42600	42900	41000	56000	30200	43100	42178.02	1.95	0	-2621	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4415	8.56	3.66	12	0.27	4855.00	11340.00	61800	20230620	-32.77	26200	20230119	58.59	61800	-32.77	20230620	26200	58.59	20230119	61800	-32.77	20230620	26200	58.59	20230119	2.00	N	425040	500	53 억		207273	N	N	0	N	00	N
119	20230907	110956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	41600	-1500	5	-3.48	959306350	22660	40.06	42600	42900	41600	56000	30200	43100	42334.79	1.95	0	-3396	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4420	8.57	3.67	12	0.21	4855.00	11340.00	61800	20230620	-32.69	26200	20230119	58.78	61800	-32.69	20230620	26200	58.78	20230119	61800	-32.69	20230620	26200	58.78	20230119	2.00	N	425040	500	53 억		207273	N	N	0	N	00	N
120	20230907	100956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42750	-350	5	-0.81	526067150	12351	21.84	42600	42900	42450	56000	30200	43100	42593.08	1.95	0	-757	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4543	8.81	3.77	12	0.12	4855.00	11340.00	61800	20230620	-30.83	26200	20230119	63.17	61800	-30.83	20230620	26200	63.17	20230119	61800	-30.83	20230620	26200	63.17	20230119	2.00	N	425040	500	53 억		207273	N	N	0	N	00	N
121	20230907	091011	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42650	-450	5	-1.04	53651650	1255	2.22	42600	42900	42500	56000	30200	43100	42750.32	1.95	0	-489	44333	43716	43183	42566	42033	43450	42300	53	12900	500	31030	50	1	10626114	4532	8.78	3.76	12	0.01	4855.00	11340.00	61800	20230620	-30.99	26200	20230119	62.79	61800	-30.99	20230620	26200	62.79	20230119	61800	-30.99	20230620	26200	62.79	20230119	2.00	N	425040	500	53 억		207273	N	N	0	N	00	N
122	20230906	160957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43100	-200	5	-0.46	2445209600	56499	98.76	43650	43800	42650	56200	30350	43300	43279.22	2.09	0	-14307	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4580	8.88	3.80	12	0.53	4855.00	11340.00	61800	20230620	-30.26	26200	20230119	64.50	61800	-30.26	20230620	26200	64.50	20230119	61800	-30.26	20230620	26200	64.50	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
123	20230906	151001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43000	-300	5	-0.69	2373012250	54817	95.82	43650	43800	42650	56200	30350	43300	43289.71	2.09	0	-13435	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4569	8.86	3.79	12	0.52	4855.00	11340.00	61800	20230620	-30.42	26200	20230119	64.12	61800	-30.42	20230620	26200	64.12	20230119	61800	-30.42	20230620	26200	64.12	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
124	20230906	141003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43250	-50	5	-0.12	1910388750	44060	77.01	43650	43800	42650	56200	30350	43300	43358.80	2.09	0	-11172	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4596	8.91	3.81	12	0.41	4855.00	11340.00	61800	20230620	-30.02	26200	20230119	65.08	61800	-30.02	20230620	26200	65.08	20230119	61800	-30.02	20230620	26200	65.08	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
125	20230906	130948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43500	200	2	0.46	1683317450	38834	67.88	43650	43800	42650	56200	30350	43300	43346.49	2.09	0	-8795	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4622	8.96	3.84	12	0.37	4855.00	11340.00	61800	20230620	-29.61	26200	20230119	66.03	61800	-29.61	20230620	26200	66.03	20230119	61800	-29.61	20230620	26200	66.03	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
126	20230906	121003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43250	-50	5	-0.12	1403416000	32374	56.59	43650	43800	42650	56200	30350	43300	43350.10	2.09	0	-8712	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4596	8.91	3.81	12	0.30	4855.00	11340.00	61800	20230620	-30.02	26200	20230119	65.08	61800	-30.02	20230620	26200	65.08	20230119	61800	-30.02	20230620	26200	65.08	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
127	20230906	111010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43400	100	2	0.23	1091051800	25168	43.99	43650	43800	42650	56200	30350	43300	43350.75	2.09	0	-5882	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4612	8.94	3.83	12	0.24	4855.00	11340.00	61800	20230620	-29.77	26200	20230119	65.65	61800	-29.77	20230620	26200	65.65	20230119	61800	-29.77	20230620	26200	65.65	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
128	20230906	100946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43600	300	2	0.69	773547350	17862	31.22	43650	43800	42650	56200	30350	43300	43306.87	2.09	0	-1902	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4633	8.98	3.84	12	0.17	4855.00	11340.00	61800	20230620	-29.45	26200	20230119	66.41	61800	-29.45	20230620	26200	66.41	20230119	61800	-29.45	20230620	26200	66.41	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
129	20230906	090947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43100	-200	5	-0.46	222498800	5163	9.02	43650	43650	42650	56200	30350	43300	43094.87	2.09	0	-3833	44300	43800	42950	42450	41600	44050	42700	53	12900	500	31170	50	1	10626114	4580	8.88	3.80	12	0.05	4855.00	11340.00	61800	20230620	-30.26	26200	20230119	64.50	61800	-30.26	20230620	26200	64.50	20230119	61800	-30.26	20230620	26200	64.50	20230119	1.98	N	425040	500	53 억		221597	N	N	219	N	00	N
130	20230905	160946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43300	700	2	1.64	2449235050	57139	109.74	42650	43450	42100	55300	29850	42600	42863.28	2.09	0	-960	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4601	8.92	3.82	12	0.54	4855.00	11340.00	61800	20230620	-29.94	26200	20230119	65.27	61800	-29.94	20230620	26200	65.27	20230119	61800	-29.94	20230620	26200	65.27	20230119	2.10	N	425040	500	53 억		222557	N	N	219	N	00	N
131	20230905	151001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43350	750	2	1.76	2328671350	54356	104.39	42650	43450	42100	55300	29850	42600	42841.11	2.09	0	289	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4606	8.93	3.82	12	0.51	4855.00	11340.00	61800	20230620	-29.85	26200	20230119	65.46	61800	-29.85	20230620	26200	65.46	20230119	61800	-29.85	20230620	26200	65.46	20230119	2.10	N	425040	500	53 억		222557	N	N	90	N	00	N
132	20230905	140959	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42950	350	2	0.82	1889080200	44185	84.86	42650	43300	42100	55300	29850	42600	42753.88	2.09	0	3290	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4564	8.85	3.79	12	0.42	4855.00	11340.00	61800	20230620	-30.50	26200	20230119	63.93	61800	-30.50	20230620	26200	63.93	20230119	61800	-30.50	20230620	26200	63.93	20230119	2.10	N	425040	500	53 억		222557	N	N	90	N	00	N
133	20230905	130941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42900	300	2	0.70	1507585300	35327	67.85	42650	43300	42100	55300	29850	42600	42675.16	2.09	0	3619	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4559	8.84	3.78	12	0.33	4855.00	11340.00	61800	20230620	-30.58	26200	20230119	63.74	61800	-30.58	20230620	26200	63.74	20230119	61800	-30.58	20230620	26200	63.74	20230119	2.10	N	425040	500	53 억		222557	N	N	90	N	00	N
134	20230905	120941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42750	150	2	0.35	1288116050	30206	58.01	42650	43300	42100	55300	29850	42600	42644.38	2.09	0	2938	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4543	8.81	3.77	12	0.28	4855.00	11340.00	61800	20230620	-30.83	26200	20230119	63.17	61800	-30.83	20230620	26200	63.17	20230119	61800	-30.83	20230620	26200	63.17	20230119	2.10	N	425040	500	53 억		222557	N	N	90	N	00	N
135	20230905	110948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42500	-100	5	-0.23	848813800	19937	38.29	42650	43300	42100	55300	29850	42600	42574.80	2.09	0	909	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4516	8.75	3.75	12	0.19	4855.00	11340.00	61800	20230620	-31.23	26200	20230119	62.21	61800	-31.23	20230620	26200	62.21	20230119	61800	-31.23	20230620	26200	62.21	20230119	2.10	N	425040	500	53 억		222557	N	N	90	N	00	N
136	20230905	100936	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42500	-100	5	-0.23	587607100	13801	26.51	42650	43300	42100	55300	29850	42600	42577.14	2.09	0	1529	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4516	8.75	3.75	12	0.13	4855.00	11340.00	61800	20230620	-31.23	26200	20230119	62.21	61800	-31.23	20230620	26200	62.21	20230119	61800	-31.23	20230620	26200	62.21	20230119	2.10	N	425040	500	53 억		222557	N	N	90	N	00	N
137	20230905	090937	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42550	-50	5	-0.12	67617500	1586	3.05	42650	42950	42250	55300	29850	42600	42633.98	2.09	0	-415	44400	43500	42550	41650	40700	43025	41175	53	12700	500	30670	50	1	10626114	4521	8.76	3.75	12	0.01	4855.00	11340.00	61800	20230620	-31.15	26200	20230119	62.40	61800	-31.15	20230620	26200	62.40	20230119	61800	-31.15	20230620	26200	62.40	20230119	2.10	N	425040	500	53 억		222557	N	N	90	N	00	N
138	20230904	160930	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42600	-250	5	-0.58	2205307100	51987	49.81	43450	43450	41600	55700	30000	42850	42419.39	2.24	0	-17553	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4527	8.77	3.76	12	0.49	4855.00	11340.00	61800	20230620	-31.07	26200	20230119	62.60	61800	-31.07	20230620	26200	62.60	20230119	61800	-31.07	20230620	26200	62.60	20230119	2.12	N	425040	500	53 억		238199	N	N	90	N	00	N
139	20230904	150917	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42500	-350	5	-0.82	2062763100	48653	46.62	43450	43450	41600	55700	30000	42850	42396.47	2.24	0	-17235	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4516	8.75	3.75	12	0.46	4855.00	11340.00	61800	20230620	-31.23	26200	20230119	62.21	61800	-31.23	20230620	26200	62.21	20230119	61800	-31.23	20230620	26200	62.21	20230119	2.12	N	425040	500	53 억		238199	N	N	220	N	00	N
140	20230904	140916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42350	-500	5	-1.17	1650761600	38939	37.31	43450	43450	41600	55700	30000	42850	42392.29	2.24	0	-15128	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4500	8.72	3.73	12	0.37	4855.00	11340.00	61800	20230620	-31.47	26200	20230119	61.64	61800	-31.47	20230620	26200	61.64	20230119	61800	-31.47	20230620	26200	61.64	20230119	2.12	N	425040	500	53 억		238199	N	N	220	N	00	N
141	20230904	130929	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42700	-150	5	-0.35	1436834750	33917	32.50	43450	43450	41600	55700	30000	42850	42361.75	2.24	0	-11540	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4537	8.80	3.77	12	0.32	4855.00	11340.00	61800	20230620	-30.91	26200	20230119	62.98	61800	-30.91	20230620	26200	62.98	20230119	61800	-30.91	20230620	26200	62.98	20230119	2.12	N	425040	500	53 억		238199	N	N	220	N	00	N
142	20230904	120913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42750	-100	5	-0.23	1207023000	28540	27.35	43450	43450	41600	55700	30000	42850	42290.27	2.24	0	-9253	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4543	8.81	3.77	12	0.27	4855.00	11340.00	61800	20230620	-30.83	26200	20230119	63.17	61800	-30.83	20230620	26200	63.17	20230119	61800	-30.83	20230620	26200	63.17	20230119	2.12	N	425040	500	53 억		238199	N	N	220	N	00	N
143	20230904	110855	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42150	-700	5	-1.63	941266200	22307	21.37	43450	43450	41600	55700	30000	42850	42192.91	2.24	0	-6362	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4479	8.68	3.72	12	0.21	4855.00	11340.00	61800	20230620	-31.80	26200	20230119	60.88	61800	-31.80	20230620	26200	60.88	20230119	61800	-31.80	20230620	26200	60.88	20230119	2.12	N	425040	500	53 억		238199	N	N	220	N	00	N
144	20230904	100901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42300	-550	5	-1.28	695023000	16450	15.76	43450	43450	41600	55700	30000	42850	42246.79	2.24	0	-5258	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4495	8.71	3.73	12	0.15	4855.00	11340.00	61800	20230620	-31.55	26200	20230119	61.45	61800	-31.55	20230620	26200	61.45	20230119	61800	-31.55	20230620	26200	61.45	20230119	2.12	N	425040	500	53 억		238199	N	N	220	N	00	N
145	20230904	090911	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42000	-850	5	-1.98	197564650	4632	4.44	43450	43450	42000	55700	30000	42850	42647.54	2.24	0	-2638	44450	43650	42800	42000	41150	44050	42400	53	12850	500	30850	50	1	10626114	4463	8.65	3.70	12	0.04	4855.00	11340.00	61800	20230620	-32.04	26200	20230119	60.31	61800	-32.04	20230620	26200	60.31	20230119	61800	-32.04	20230620	26200	60.31	20230119	2.12	N	425040	500	53 억		238199	N	N	220	N	00	N
146	20230901	160906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42850	1000	2	2.39	4495030950	104202	175.31	42350	43600	41950	54400	29300	41850	43137.89	2.39	0	-16388	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4553	8.83	3.78	12	0.98	4855.00	11340.00	61800	20230620	-30.66	26200	20230119	63.55	61800	-30.66	20230620	26200	63.55	20230119	61800	-30.66	20230620	26200	63.55	20230119	2.13	N	425040	500	53 억		254436	N	N	220	N	00	N
147	20230901	150919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43100	1250	2	2.99	4298164700	99632	167.62	42350	43600	41950	54400	29300	41850	43140.40	2.39	0	-14994	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4580	8.88	3.80	12	0.94	4855.00	11340.00	61800	20230620	-30.26	26200	20230119	64.50	61800	-30.26	20230620	26200	64.50	20230119	61800	-30.26	20230620	26200	64.50	20230119	2.13	N	425040	500	53 억		254436	N	N	0	N	00	N
148	20230901	140919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43250	1400	2	3.35	3313482650	76777	129.17	42350	43600	41950	54400	29300	41850	43157.23	2.39	0	-14122	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4596	8.91	3.81	12	0.72	4855.00	11340.00	61800	20230620	-30.02	26200	20230119	65.08	61800	-30.02	20230620	26200	65.08	20230119	61800	-30.02	20230620	26200	65.08	20230119	2.13	N	425040	500	53 억		254436	N	N	0	N	00	N
149	20230901	130850	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43450	1600	2	3.82	2587891750	59985	100.92	42350	43600	41950	54400	29300	41850	43142.31	2.39	0	-8378	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4617	8.95	3.83	12	0.56	4855.00	11340.00	61800	20230620	-29.69	26200	20230119	65.84	61800	-29.69	20230620	26200	65.84	20230119	61800	-29.69	20230620	26200	65.84	20230119	2.13	N	425040	500	53 억		254436	N	N	0	N	00	N
150	20230901	120903	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43550	1700	2	4.06	2142071000	49733	83.67	42350	43600	41950	54400	29300	41850	43071.42	2.39	0	-5615	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4628	8.97	3.84	12	0.47	4855.00	11340.00	61800	20230620	-29.53	26200	20230119	66.22	61800	-29.53	20230620	26200	66.22	20230119	61800	-29.53	20230620	26200	66.22	20230119	2.13	N	425040	500	53 억		254436	N	N	0	N	00	N
151	20230901	110901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	43550	1700	2	4.06	1680879350	39129	65.83	42350	43550	41950	54400	29300	41850	42957.38	2.39	0	-2814	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4628	8.97	3.84	12	0.37	4855.00	11340.00	61800	20230620	-29.53	26200	20230119	66.22	61800	-29.53	20230620	26200	66.22	20230119	61800	-29.53	20230620	26200	66.22	20230119	2.13	N	425040	500	53 억		254436	N	N	0	N	00	N
152	20230901	100857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42850	1000	2	2.39	917118850	21475	36.13	42350	43100	41950	54400	29300	41850	42706.35	2.39	0	-2558	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4553	8.83	3.78	12	0.20	4855.00	11340.00	61800	20230620	-30.66	26200	20230119	63.55	61800	-30.66	20230620	26200	63.55	20230119	61800	-30.66	20230620	26200	63.55	20230119	2.13	N	425040	500	53 억		254436	N	N	0	N	00	N
153	20230901	090843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	42350	500	2	1.19	119960750	2830	4.76	42350	42600	42000	54400	29300	41850	42388.96	2.39	0	-1121	43250	42550	41800	41100	40350	42900	41450	53	12550	500	30130	50	1	10626114	4500	8.72	3.73	12	0.03	4855.00	11340.00	61800	20230620	-31.47	26200	20230119	61.64	61800	-31.47	20230620	26200	61.64	20230119	61800	-31.47	20230620	26200	61.64	20230119	2.13	N	425040	500	53 억		254436	N	N	0	N	00	N