KissMeData/096610/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	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	560	2	6.43	1036557630	116368	78.53	8700	9270	8560	11320	6100	8710	8907.41	5.41	0	-47	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1466	-7.35	3.34	12	0.74	-1261.00	2779.00	29450	20230421	-68.52	2020	20221104	358.91	29450	-68.52	20230421	2165	328.18	20230103	29450	-68.52	20230421	2020	358.91	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
3	20230927	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	500	2	5.74	925392710	104336	70.41	8700	9210	8560	11320	6100	8710	8869.38	5.41	0	1161	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1457	-7.30	3.31	12	0.66	-1261.00	2779.00	29450	20230421	-68.73	2020	20221104	355.94	29450	-68.73	20230421	2165	325.40	20230103	29450	-68.73	20230421	2020	355.94	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
4	20230927	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	350	2	4.02	772432890	87569	59.10	8700	9150	8560	11320	6100	8710	8820.87	5.41	0	586	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1433	-7.18	3.26	12	0.55	-1261.00	2779.00	29450	20230421	-69.24	2020	20221104	348.51	29450	-69.24	20230421	2165	318.48	20230103	29450	-69.24	20230421	2020	348.51	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
5	20230927	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	220	2	2.53	690449200	78477	52.96	8700	9150	8560	11320	6100	8710	8798.13	5.41	0	544	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1412	-7.08	3.21	12	0.50	-1261.00	2779.00	29450	20230421	-69.68	2020	20221104	342.08	29450	-69.68	20230421	2165	312.47	20230103	29450	-69.68	20230421	2020	342.08	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
6	20230927	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	120	2	1.38	518523460	59242	39.98	8700	8840	8560	11320	6100	8710	8752.64	5.41	0	999	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1397	-7.00	3.18	12	0.37	-1261.00	2779.00	29450	20230421	-70.02	2020	20221104	337.13	29450	-70.02	20230421	2165	307.85	20230103	29450	-70.02	20230421	2020	337.13	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
7	20230927	110729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8770	60	2	0.69	405979840	46409	31.32	8700	8840	8560	11320	6100	8710	8747.88	5.41	0	809	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1387	-6.95	3.16	12	0.29	-1261.00	2779.00	29450	20230421	-70.22	2020	20221104	334.16	29450	-70.22	20230421	2165	305.08	20230103	29450	-70.22	20230421	2020	334.16	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
8	20230927	100724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	40	2	0.46	315617360	36040	24.32	8700	8840	8560	11320	6100	8710	8757.44	5.41	0	-3682	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1384	-6.94	3.15	12	0.23	-1261.00	2779.00	29450	20230421	-70.29	2020	20221104	333.17	29450	-70.29	20230421	2165	304.16	20230103	29450	-70.29	20230421	2020	333.17	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
9	20230927	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	20	2	0.23	78957350	9081	6.13	8700	8800	8560	11320	6100	8710	8694.76	5.41	0	-251	9136	8922	8806	8592	8476	9030	8700	79	2610	500	5220	10	1	15816151	1381	-6.92	3.14	12	0.06	-1261.00	2779.00	29450	20230421	-70.36	2020	20221104	332.18	29450	-70.36	20230421	2165	303.23	20230103	29450	-70.36	20230421	2020	332.18	20221104	0.00	N	096610	500	79 억		856382	N	N	0	N	00	N
10	20230926	160723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8710	-360	5	-3.97	1293440170	146368	82.29	8700	9020	8690	11790	6350	9070	8837.15	5.37	0	4241	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1378	-6.91	3.13	12	0.93	-1261.00	2779.00	29450	20230421	-70.42	2020	20221104	331.19	29450	-70.42	20230421	2165	302.31	20230103	29450	-70.42	20230421	2020	331.19	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
11	20230926	150724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8760	-310	5	-3.42	1088663210	122859	69.07	8700	9020	8700	11790	6350	9070	8861.08	5.37	0	950	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1385	-6.95	3.15	12	0.78	-1261.00	2779.00	29450	20230421	-70.25	2020	20221104	333.66	29450	-70.25	20230421	2165	304.62	20230103	29450	-70.25	20230421	2020	333.66	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
12	20230926	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-280	5	-3.09	974505880	109846	61.75	8700	9020	8700	11790	6350	9070	8871.56	5.37	0	-3442	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1390	-6.97	3.16	12	0.69	-1261.00	2779.00	29450	20230421	-70.15	2020	20221104	335.15	29450	-70.15	20230421	2165	306.00	20230103	29450	-70.15	20230421	2020	335.15	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
13	20230926	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	-150	5	-1.65	783281610	88227	49.60	8700	9020	8700	11790	6350	9070	8878.03	5.37	0	1307	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1411	-7.07	3.21	12	0.56	-1261.00	2779.00	29450	20230421	-69.71	2020	20221104	341.58	29450	-69.71	20230421	2165	312.01	20230103	29450	-69.71	20230421	2020	341.58	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
14	20230926	120723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-140	5	-1.54	732929750	82585	46.43	8700	9020	8700	11790	6350	9070	8874.85	5.37	0	2556	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1412	-7.08	3.21	12	0.52	-1261.00	2779.00	29450	20230421	-69.68	2020	20221104	342.08	29450	-69.68	20230421	2165	312.47	20230103	29450	-69.68	20230421	2020	342.08	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
15	20230926	110723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-100	5	-1.10	563708570	63667	35.79	8700	9020	8700	11790	6350	9070	8854.01	5.37	0	5796	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1419	-7.11	3.23	12	0.40	-1261.00	2779.00	29450	20230421	-69.54	2020	20221104	344.06	29450	-69.54	20230421	2165	314.32	20230103	29450	-69.54	20230421	2020	344.06	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
16	20230926	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-70	5	-0.77	446431130	50592	28.44	8700	9000	8700	11790	6350	9070	8824.14	5.37	0	6487	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1423	-7.14	3.24	12	0.32	-1261.00	2779.00	29450	20230421	-69.44	2020	20221104	345.54	29450	-69.44	20230421	2165	315.70	20230103	29450	-69.44	20230421	2020	345.54	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
17	20230926	090722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-260	5	-2.87	235616600	26966	15.16	8700	8850	8700	11790	6350	9070	8737.54	5.37	0	5412	9623	9346	9153	8876	8683	9250	8780	79	2720	500	5440	10	1	15816151	1393	-6.99	3.17	12	0.17	-1261.00	2779.00	29450	20230421	-70.08	2020	20221104	336.14	29450	-70.08	20230421	2165	306.93	20230103	29450	-70.08	20230421	2020	336.14	20221104	0.00	N	096610	500	79 억		848732	N	N	0	N	00	N
18	20230925	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	-240	5	-2.58	1597094030	175567	97.67	9320	9430	8960	12100	6520	9310	9096.76	5.07	0	39342	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1435	-7.19	3.26	12	1.11	-1261.00	2779.00	29450	20230421	-69.20	2020	20221104	349.01	29450	-69.20	20230421	2165	318.94	20230103	29450	-69.20	20230421	2020	349.01	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
19	20230925	150726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9050	-260	5	-2.79	1488358860	163517	90.96	9320	9430	8960	12100	6520	9310	9102.12	5.07	0	36325	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1431	-7.18	3.26	12	1.03	-1261.00	2779.00	29450	20230421	-69.27	2020	20221104	348.02	29450	-69.27	20230421	2165	318.01	20230103	29450	-69.27	20230421	2020	348.02	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
20	20230925	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9000	-310	5	-3.33	1251664130	137371	76.42	9320	9430	8960	12100	6520	9310	9111.51	5.07	0	26662	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1423	-7.14	3.24	12	0.87	-1261.00	2779.00	29450	20230421	-69.44	2020	20221104	345.54	29450	-69.44	20230421	2165	315.70	20230103	29450	-69.44	20230421	2020	345.54	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
21	20230925	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	-180	5	-1.93	1005840680	110115	61.26	9320	9430	8960	12100	6520	9310	9134.40	5.07	0	22676	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1444	-7.24	3.29	12	0.70	-1261.00	2779.00	29450	20230421	-69.00	2020	20221104	351.98	29450	-69.00	20230421	2165	321.71	20230103	29450	-69.00	20230421	2020	351.98	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
22	20230925	120722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9210	-100	5	-1.07	848010970	92775	51.61	9320	9430	8960	12100	6520	9310	9140.44	5.07	0	21544	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1457	-7.30	3.31	12	0.59	-1261.00	2779.00	29450	20230421	-68.73	2020	20221104	355.94	29450	-68.73	20230421	2165	325.40	20230103	29450	-68.73	20230421	2020	355.94	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
23	20230925	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-190	5	-2.04	773864540	84646	47.09	9320	9430	8960	12100	6520	9310	9142.29	5.07	0	18920	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1442	-7.23	3.28	12	0.54	-1261.00	2779.00	29450	20230421	-69.03	2020	20221104	351.49	29450	-69.03	20230421	2165	321.25	20230103	29450	-69.03	20230421	2020	351.49	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
24	20230925	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-210	5	-2.26	415477370	44992	25.03	9320	9430	9050	12100	6520	9310	9234.41	5.07	0	-462	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1439	-7.22	3.27	12	0.28	-1261.00	2779.00	29450	20230421	-69.10	2020	20221104	350.50	29450	-69.10	20230421	2165	320.32	20230103	29450	-69.10	20230421	2020	350.50	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
25	20230925	090717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-20	5	-0.21	74479890	8009	4.46	9320	9360	9250	12100	6520	9310	9299.48	5.07	0	867	9850	9580	9330	9060	8810	9715	9195	79	2790	500	5580	10	1	15816151	1469	-7.37	3.34	12	0.05	-1261.00	2779.00	29450	20230421	-68.46	2020	20221104	359.90	29450	-68.46	20230421	2165	329.10	20230103	29450	-68.46	20230421	2020	359.90	20221104	0.01	N	096610	500	79 억		802419	N	N	0	N	00	N
26	20230922	160742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	-110	5	-1.17	1649294670	178550	105.88	9300	9600	9080	12240	6600	9420	9236.99	4.81	0	35083	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1472	-7.38	3.35	12	1.13	-1261.00	2779.00	29450	20230421	-68.39	2020	20221104	360.89	29450	-68.39	20230421	2165	330.02	20230103	29450	-68.39	20230421	2020	360.89	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
27	20230922	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9240	-180	5	-1.91	1548222580	167656	99.42	9300	9600	9080	12240	6600	9420	9234.47	4.81	0	34969	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1461	-7.33	3.32	12	1.06	-1261.00	2779.00	29450	20230421	-68.62	2020	20221104	357.43	29450	-68.62	20230421	2165	326.79	20230103	29450	-68.62	20230421	2020	357.43	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
28	20230922	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-260	5	-2.76	1378559270	149144	88.45	9300	9600	9080	12240	6600	9420	9243.09	4.81	0	27686	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1449	-7.26	3.30	12	0.94	-1261.00	2779.00	29450	20230421	-68.90	2020	20221104	353.47	29450	-68.90	20230421	2165	323.09	20230103	29450	-68.90	20230421	2020	353.47	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
29	20230922	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9220	-200	5	-2.12	1152663780	124428	73.79	9300	9600	9080	12240	6600	9420	9263.65	4.81	0	24120	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1458	-7.31	3.32	12	0.79	-1261.00	2779.00	29450	20230421	-68.69	2020	20221104	356.44	29450	-68.69	20230421	2165	325.87	20230103	29450	-68.69	20230421	2020	356.44	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
30	20230922	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-300	5	-3.18	1012273800	109054	64.67	9300	9600	9100	12240	6600	9420	9282.26	4.81	0	23633	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1442	-7.23	3.28	12	0.69	-1261.00	2779.00	29450	20230421	-69.03	2020	20221104	351.49	29450	-69.03	20230421	2165	321.25	20230103	29450	-69.03	20230421	2020	351.49	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
31	20230922	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-70	5	-0.74	854375310	91914	54.51	9300	9600	9100	12240	6600	9420	9295.32	4.81	0	25707	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1479	-7.41	3.36	12	0.58	-1261.00	2779.00	29450	20230421	-68.25	2020	20221104	362.87	29450	-68.25	20230421	2165	331.87	20230103	29450	-68.25	20230421	2020	362.87	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
32	20230922	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9230	-190	5	-2.02	694252480	74601	44.24	9300	9600	9100	12240	6600	9420	9306.14	4.81	0	21970	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1460	-7.32	3.32	12	0.47	-1261.00	2779.00	29450	20230421	-68.66	2020	20221104	356.93	29450	-68.66	20230421	2165	326.33	20230103	29450	-68.66	20230421	2020	356.93	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
33	20230922	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-260	5	-2.76	129563730	14031	8.32	9300	9360	9150	12240	6600	9420	9233.52	4.81	0	4070	10153	9786	9573	9206	8993	9680	9100	79	2820	500	5650	10	1	15816151	1449	-7.26	3.30	12	0.09	-1261.00	2779.00	29450	20230421	-68.90	2020	20221104	353.47	29450	-68.90	20230421	2165	323.09	20230103	29450	-68.90	20230421	2020	353.47	20221104	0.01	N	096610	500	79 억		760646	N	N	0	N	00	N
34	20230921	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-530	5	-5.33	1591736600	166577	68.08	9830	9940	9360	12930	6970	9950	9555.86	4.70	0	13215	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1490	-7.47	3.39	12	1.05	-1261.00	2779.00	29450	20230421	-68.01	2020	20221104	366.34	29450	-68.01	20230421	2165	335.10	20230103	29450	-68.01	20230421	2020	366.34	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
35	20230921	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-530	5	-5.33	1512094170	158101	64.61	9830	9940	9360	12930	6970	9950	9564.10	4.70	0	10016	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1490	-7.47	3.39	12	1.00	-1261.00	2779.00	29450	20230421	-68.01	2020	20221104	366.34	29450	-68.01	20230421	2165	335.10	20230103	29450	-68.01	20230421	2020	366.34	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
36	20230921	140649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-480	5	-4.82	1309287100	136534	55.80	9830	9940	9400	12930	6970	9950	9589.46	4.70	0	10424	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1498	-7.51	3.41	12	0.86	-1261.00	2779.00	29450	20230421	-67.84	2020	20221104	368.81	29450	-67.84	20230421	2165	337.41	20230103	29450	-67.84	20230421	2020	368.81	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
37	20230921	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-480	5	-4.82	1187771410	123698	50.55	9830	9940	9410	12930	6970	9950	9602.19	4.70	0	6153	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1498	-7.51	3.41	12	0.78	-1261.00	2779.00	29450	20230421	-67.84	2020	20221104	368.81	29450	-67.84	20230421	2165	337.41	20230103	29450	-67.84	20230421	2020	368.81	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
38	20230921	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-430	5	-4.32	1061054390	110295	45.07	9830	9940	9490	12930	6970	9950	9620.15	4.70	0	5036	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1506	-7.55	3.43	12	0.70	-1261.00	2779.00	29450	20230421	-67.67	2020	20221104	371.29	29450	-67.67	20230421	2165	339.72	20230103	29450	-67.67	20230421	2020	371.29	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
39	20230921	110652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	-380	5	-3.82	811034320	84071	34.36	9830	9940	9520	12930	6970	9950	9647.02	4.70	0	935	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1514	-7.59	3.44	12	0.53	-1261.00	2779.00	29450	20230421	-67.50	2020	20221104	373.76	29450	-67.50	20230421	2165	342.03	20230103	29450	-67.50	20230421	2020	373.76	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
40	20230921	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-420	5	-4.22	616807430	63753	26.05	9830	9940	9520	12930	6970	9950	9674.96	4.70	0	-4577	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1507	-7.56	3.43	12	0.40	-1261.00	2779.00	29450	20230421	-67.64	2020	20221104	371.78	29450	-67.64	20230421	2165	340.18	20230103	29450	-67.64	20230421	2020	371.78	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
41	20230921	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-20	5	-0.20	28588860	2899	1.18	9830	9940	9800	12930	6970	9950	9861.63	4.70	0	-934	10270	10110	9970	9810	9670	10040	9740	79	2980	500	5970	10	1	15816151	1571	-7.87	3.57	12	0.02	-1261.00	2779.00	29450	20230421	-66.28	2020	20221104	391.58	29450	-66.28	20230421	2165	358.66	20230103	29450	-66.28	20230421	2020	391.58	20221104	0.01	N	096610	500	79 억		743869	N	N	0	N	00	N
42	20230920	160647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	-180	5	-1.78	2416351190	242641	104.35	10020	10130	9830	13160	7100	10130	9958.55	4.69	0	178	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1574	-7.89	3.58	12	1.53	-1261.00	2779.00	29450	20230421	-66.21	2020	20221104	392.57	29450	-66.21	20230421	2165	359.58	20230103	29450	-66.21	20230421	2020	392.57	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
43	20230920	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9920	-210	5	-2.07	2228774900	223714	96.21	10020	10130	9830	13160	7100	10130	9962.60	4.69	0	946	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1569	-7.87	3.57	12	1.41	-1261.00	2779.00	29450	20230421	-66.32	2020	20221104	391.09	29450	-66.32	20230421	2165	358.20	20230103	29450	-66.32	20230421	2020	391.09	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
44	20230920	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10070	-60	5	-0.59	1973472120	197934	85.12	10020	10130	9850	13160	7100	10130	9970.35	4.69	0	2106	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1593	-7.99	3.62	12	1.25	-1261.00	2779.00	29450	20230421	-65.81	2020	20221104	398.51	29450	-65.81	20230421	2165	365.13	20230103	29450	-65.81	20230421	2020	398.51	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
45	20230920	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	-110	5	-1.09	1446576450	145016	62.36	10020	10130	9850	13160	7100	10130	9975.28	4.69	0	-8750	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1585	-7.95	3.61	12	0.92	-1261.00	2779.00	29450	20230421	-65.98	2020	20221104	396.04	29450	-65.98	20230421	2165	362.82	20230103	29450	-65.98	20230421	2020	396.04	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
46	20230920	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	-170	5	-1.68	970469030	97057	41.74	10020	10130	9890	13160	7100	10130	9998.95	4.69	0	-7036	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1575	-7.90	3.58	12	0.61	-1261.00	2779.00	29450	20230421	-66.18	2020	20221104	393.07	29450	-66.18	20230421	2165	360.05	20230103	29450	-66.18	20230421	2020	393.07	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
47	20230920	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9980	-150	5	-1.48	703737390	70205	30.19	10020	10130	9950	13160	7100	10130	10024.03	4.69	0	-7034	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1578	-7.91	3.59	12	0.44	-1261.00	2779.00	29450	20230421	-66.11	2020	20221104	394.06	29450	-66.11	20230421	2165	360.97	20230103	29450	-66.11	20230421	2020	394.06	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
48	20230920	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-70	5	-0.69	507110790	50552	21.74	10020	10130	9950	13160	7100	10130	10031.46	4.69	0	1913	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1591	-7.98	3.62	12	0.32	-1261.00	2779.00	29450	20230421	-65.84	2020	20221104	398.02	29450	-65.84	20230421	2165	364.67	20230103	29450	-65.84	20230421	2020	398.02	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
49	20230920	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10080	-50	5	-0.49	127629480	12730	5.47	10020	10130	10000	13160	7100	10130	10025.84	4.69	0	1466	11056	10592	10326	9862	9596	10460	9730	79	3030	500	6070	10	1	15816151	1594	-7.99	3.63	12	0.08	-1261.00	2779.00	29450	20230421	-65.77	2020	20221104	399.01	29450	-65.77	20230421	2165	365.59	20230103	29450	-65.77	20230421	2020	399.01	20221104	0.01	N	096610	500	79 억		741298	N	N	0	N	00	N
50	20230919	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	-730	5	-6.72	2349762820	229891	56.39	10700	10790	10060	14110	7610	10860	10221.16	4.95	0	-41714	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1602	-8.03	3.65	12	1.45	-1261.00	2779.00	29450	20230421	-65.60	2020	20221104	401.49	29450	-65.60	20230421	2165	367.90	20230103	29450	-65.60	20230421	2020	401.49	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
51	20230919	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-680	5	-6.26	2284986020	223500	54.83	10700	10790	10060	14110	7610	10860	10223.52	4.95	0	-41321	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1610	-8.07	3.66	12	1.41	-1261.00	2779.00	29450	20230421	-65.43	2020	20221104	403.96	29450	-65.43	20230421	2165	370.21	20230103	29450	-65.43	20230421	2020	403.96	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
52	20230919	140630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10130	-730	5	-6.72	2065298730	201826	49.51	10700	10790	10060	14110	7610	10860	10232.93	4.95	0	-37768	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1602	-8.03	3.65	12	1.28	-1261.00	2779.00	29450	20230421	-65.60	2020	20221104	401.49	29450	-65.60	20230421	2165	367.90	20230103	29450	-65.60	20230421	2020	401.49	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
53	20230919	130620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10090	-770	5	-7.09	1774801760	173021	42.44	10700	10790	10060	14110	7610	10860	10257.57	4.95	0	-32917	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1596	-8.00	3.63	12	1.09	-1261.00	2779.00	29450	20230421	-65.74	2020	20221104	399.50	29450	-65.74	20230421	2165	366.05	20230103	29450	-65.74	20230421	2020	399.50	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
54	20230919	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	-760	5	-7.00	1590464710	154788	37.97	10700	10790	10060	14110	7610	10860	10274.95	4.95	0	-28422	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1597	-8.01	3.63	12	0.98	-1261.00	2779.00	29450	20230421	-65.70	2020	20221104	400.00	29450	-65.70	20230421	2165	366.51	20230103	29450	-65.70	20230421	2020	400.00	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
55	20230919	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-680	5	-6.26	1297801650	125882	30.88	10700	10790	10060	14110	7610	10860	10309.47	4.95	0	-23700	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1610	-8.07	3.66	12	0.80	-1261.00	2779.00	29450	20230421	-65.43	2020	20221104	403.96	29450	-65.43	20230421	2165	370.21	20230103	29450	-65.43	20230421	2020	403.96	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
56	20230919	100634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	-600	5	-5.52	1014686180	98244	24.10	10700	10790	10060	14110	7610	10860	10327.98	4.95	0	-21183	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1623	-8.14	3.69	12	0.62	-1261.00	2779.00	29450	20230421	-65.16	2020	20221104	407.92	29450	-65.16	20230421	2165	373.90	20230103	29450	-65.16	20230421	2020	407.92	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
57	20230919	090628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	-410	5	-3.78	127365890	11986	2.94	10700	10790	10450	14110	7610	10860	10625.34	4.95	0	-3435	11506	11182	10576	10252	9646	11345	10415	79	3250	500	6510	10	1	15816151	1653	-8.29	3.76	12	0.08	-1261.00	2779.00	29450	20230421	-64.52	2020	20221104	417.33	29450	-64.52	20230421	2165	382.68	20230103	29450	-64.52	20230421	2020	417.33	20221104	0.01	N	096610	500	79 억		782877	N	N	0	N	00	N
58	20230918	160633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10860	240	2	2.26	4188915550	405118	266.86	10650	10900	9970	13800	7440	10620	10339.51	4.89	0	9522	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1718	-8.61	3.91	12	2.56	-1261.00	2779.00	29450	20230421	-63.12	2020	20221104	437.62	29450	-63.12	20230421	2165	401.62	20230103	29450	-63.12	20230421	2020	437.62	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
59	20230918	150631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	80	2	0.75	3863080490	375056	247.06	10650	10860	9970	13800	7440	10620	10300.00	4.89	0	1641	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1692	-8.49	3.85	12	2.37	-1261.00	2779.00	29450	20230421	-63.67	2020	20221104	429.70	29450	-63.67	20230421	2165	394.23	20230103	29450	-63.67	20230421	2020	429.70	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
60	20230918	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	-200	5	-1.88	3090235750	302395	199.20	10650	10860	9970	13800	7440	10620	10219.19	4.89	0	-17628	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1648	-8.26	3.75	12	1.91	-1261.00	2779.00	29450	20230421	-64.62	2020	20221104	415.84	29450	-64.62	20230421	2165	381.29	20230103	29450	-64.62	20230421	2020	415.84	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
61	20230918	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-470	5	-4.43	2528040100	248661	163.80	10650	10670	9970	13800	7440	10620	10166.60	4.89	0	-32208	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1605	-8.05	3.65	12	1.57	-1261.00	2779.00	29450	20230421	-65.53	2020	20221104	402.48	29450	-65.53	20230421	2165	368.82	20230103	29450	-65.53	20230421	2020	402.48	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
62	20230918	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-560	5	-5.27	1999409350	195949	129.08	10650	10670	10010	13800	7440	10620	10203.71	4.89	0	-28836	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1591	-7.98	3.62	12	1.24	-1261.00	2779.00	29450	20230421	-65.84	2020	20221104	398.02	29450	-65.84	20230421	2165	364.67	20230103	29450	-65.84	20230421	2020	398.02	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
63	20230918	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-500	5	-4.71	1577024240	153920	101.39	10650	10670	10010	13800	7440	10620	10245.73	4.89	0	-26235	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1601	-8.03	3.64	12	0.97	-1261.00	2779.00	29450	20230421	-65.64	2020	20221104	400.99	29450	-65.64	20230421	2165	367.44	20230103	29450	-65.64	20230421	2020	400.99	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
64	20230918	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	-390	5	-3.67	996626180	96678	63.68	10650	10670	10180	13800	7440	10620	10308.70	4.89	0	-18072	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1618	-8.11	3.68	12	0.61	-1261.00	2779.00	29450	20230421	-65.26	2020	20221104	406.44	29450	-65.26	20230421	2165	372.52	20230103	29450	-65.26	20230421	2020	406.44	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
65	20230918	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10460	-160	5	-1.51	224114440	21462	14.14	10650	10670	10250	13800	7440	10620	10442.33	4.89	0	-4944	11220	10920	10710	10410	10200	10815	10305	79	3180	500	6370	10	1	15816151	1654	-8.30	3.76	12	0.14	-1261.00	2779.00	29450	20230421	-64.48	2020	20221104	417.82	29450	-64.48	20230421	2165	383.14	20230103	29450	-64.48	20230421	2020	417.82	20221104	0.02	N	096610	500	79 억		773916	N	N	0	N	00	N
66	20230915	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-80	5	-0.75	1599095830	149791	110.76	10720	11010	10500	13910	7490	10700	10675.57	4.88	0	2537	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1680	-8.42	3.82	12	0.95	-1261.00	2779.00	29450	20230421	-63.94	2020	20221104	425.74	29450	-63.94	20230421	2165	390.53	20230103	29450	-63.94	20230421	2020	425.74	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
67	20230915	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	-70	5	-0.65	1489860290	139488	103.14	10720	11010	10500	13910	7490	10700	10680.92	4.88	0	3065	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1681	-8.43	3.83	12	0.88	-1261.00	2779.00	29450	20230421	-63.90	2020	20221104	426.24	29450	-63.90	20230421	2165	390.99	20230103	29450	-63.90	20230421	2020	426.24	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
68	20230915	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	-40	5	-0.37	1019608130	94954	70.21	10720	11010	10500	13910	7490	10700	10737.92	4.88	0	4707	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1686	-8.45	3.84	12	0.60	-1261.00	2779.00	29450	20230421	-63.80	2020	20221104	427.72	29450	-63.80	20230421	2165	392.38	20230103	29450	-63.80	20230421	2020	427.72	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
69	20230915	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10750	50	2	0.47	873636920	81325	60.13	10720	11010	10500	13910	7490	10700	10742.54	4.88	0	3455	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1700	-8.52	3.87	12	0.51	-1261.00	2779.00	29450	20230421	-63.50	2020	20221104	432.18	29450	-63.50	20230421	2165	396.54	20230103	29450	-63.50	20230421	2020	432.18	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
70	20230915	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	20	2	0.19	788567940	73402	54.28	10720	11010	10500	13910	7490	10700	10743.14	4.88	0	3093	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1695	-8.50	3.86	12	0.46	-1261.00	2779.00	29450	20230421	-63.60	2020	20221104	430.69	29450	-63.60	20230421	2165	395.15	20230103	29450	-63.60	20230421	2020	430.69	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
71	20230915	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	-40	5	-0.37	686861550	63866	47.22	10720	11010	10500	13910	7490	10700	10754.73	4.88	0	1738	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1686	-8.45	3.84	12	0.40	-1261.00	2779.00	29450	20230421	-63.80	2020	20221104	427.72	29450	-63.80	20230421	2165	392.38	20230103	29450	-63.80	20230421	2020	427.72	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
72	20230915	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	20	2	0.19	506402360	47027	34.77	10720	11010	10500	13910	7490	10700	10768.33	4.88	0	3990	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1695	-8.50	3.86	12	0.30	-1261.00	2779.00	29450	20230421	-63.60	2020	20221104	430.69	29450	-63.60	20230421	2165	395.15	20230103	29450	-63.60	20230421	2020	430.69	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
73	20230915	090620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	0	3	0.00	89592790	8409	6.22	10720	10790	10500	13910	7490	10700	10654.39	4.88	0	846	10966	10832	10666	10532	10366	10750	10450	79	3210	500	6420	10	1	15816151	1692	-8.49	3.85	12	0.05	-1261.00	2779.00	29450	20230421	-63.67	2020	20221104	429.70	29450	-63.67	20230421	2165	394.23	20230103	29450	-63.67	20230421	2020	429.70	20221104	0.02	N	096610	500	79 억		771379	N	N	0	N	00	N
74	20230914	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	160	2	1.52	1412648820	132746	40.31	10720	10800	10500	13700	7380	10540	10641.71	4.78	0	13553	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1692	-8.49	3.85	12	0.84	-1261.00	2779.00	29450	20230421	-63.67	2020	20221104	429.70	29450	-63.67	20230421	2165	394.23	20230103	29450	-63.67	20230421	2020	429.70	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
75	20230914	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	140	2	1.33	1366240490	128408	38.99	10720	10800	10500	13700	7380	10540	10639.84	4.78	0	13174	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1689	-8.47	3.84	12	0.81	-1261.00	2779.00	29450	20230421	-63.74	2020	20221104	428.71	29450	-63.74	20230421	2165	393.30	20230103	29450	-63.74	20230421	2020	428.71	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
76	20230914	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	160	2	1.52	1259224410	118409	35.96	10720	10800	10500	13700	7380	10540	10634.53	4.78	0	14461	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1692	-8.49	3.85	12	0.75	-1261.00	2779.00	29450	20230421	-63.67	2020	20221104	429.70	29450	-63.67	20230421	2165	394.23	20230103	29450	-63.67	20230421	2020	429.70	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
77	20230914	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	230	2	2.18	1158926450	109036	33.11	10720	10800	10500	13700	7380	10540	10628.84	4.78	0	15871	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1703	-8.54	3.88	12	0.69	-1261.00	2779.00	29450	20230421	-63.43	2020	20221104	433.17	29450	-63.43	20230421	2165	397.46	20230103	29450	-63.43	20230421	2020	433.17	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
78	20230914	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	120	2	1.14	1015311210	95672	29.05	10720	10800	10500	13700	7380	10540	10612.42	4.78	0	12246	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1686	-8.45	3.84	12	0.60	-1261.00	2779.00	29450	20230421	-63.80	2020	20221104	427.72	29450	-63.80	20230421	2165	392.38	20230103	29450	-63.80	20230421	2020	427.72	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
79	20230914	110615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	260	2	2.47	895417830	84466	25.65	10720	10800	10500	13700	7380	10540	10600.93	4.78	0	16597	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1708	-8.56	3.89	12	0.53	-1261.00	2779.00	29450	20230421	-63.33	2020	20221104	434.65	29450	-63.33	20230421	2165	398.85	20230103	29450	-63.33	20230421	2020	434.65	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
80	20230914	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10640	100	2	0.95	676360920	63907	19.41	10720	10720	10500	13700	7380	10540	10583.52	4.78	0	14396	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1683	-8.44	3.83	12	0.40	-1261.00	2779.00	29450	20230421	-63.87	2020	20221104	426.73	29450	-63.87	20230421	2165	391.45	20230103	29450	-63.87	20230421	2020	426.73	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
81	20230914	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-30	5	-0.28	103316530	9752	2.96	10720	10720	10500	13700	7380	10540	10594.39	4.78	0	-1621	12086	11312	10926	10152	9766	11120	9960	79	3160	500	6320	10	1	15816151	1662	-8.33	3.78	12	0.06	-1261.00	2779.00	29450	20230421	-64.31	2020	20221104	420.30	29450	-64.31	20230421	2165	385.45	20230103	29450	-64.31	20230421	2020	420.30	20221104	0.02	N	096610	500	79 억		756772	N	N	0	N	00	N
82	20230913	160623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-750	5	-6.64	3580793400	325027	104.28	11440	11700	10540	14670	7910	11290	11016.95	5.39	0	-95791	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1667	-8.36	3.79	12	2.06	-1261.00	2779.00	29450	20230421	-64.21	2020	20221104	421.78	29450	-64.21	20230421	2165	386.84	20230103	29450	-64.21	20230421	2020	421.78	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
83	20230913	150618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10620	-670	5	-5.93	3410252860	308887	99.10	11440	11700	10560	14670	7910	11290	11040.40	5.39	0	-90340	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1680	-8.42	3.82	12	1.95	-1261.00	2779.00	29450	20230421	-63.94	2020	20221104	425.74	29450	-63.94	20230421	2165	390.53	20230103	29450	-63.94	20230421	2020	425.74	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
84	20230913	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10660	-630	5	-5.58	3004341080	270668	86.84	11440	11700	10560	14670	7910	11290	11099.68	5.39	0	-67217	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1686	-8.45	3.84	12	1.71	-1261.00	2779.00	29450	20230421	-63.80	2020	20221104	427.72	29450	-63.80	20230421	2165	392.38	20230103	29450	-63.80	20230421	2020	427.72	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
85	20230913	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	-640	5	-5.67	2757322010	247410	79.38	11440	11700	10560	14670	7910	11290	11144.71	5.39	0	-59015	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1684	-8.45	3.83	12	1.56	-1261.00	2779.00	29450	20230421	-63.84	2020	20221104	427.23	29450	-63.84	20230421	2165	391.92	20230103	29450	-63.84	20230421	2020	427.23	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
86	20230913	120621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-580	5	-5.14	2600729640	232748	74.67	11440	11700	10560	14670	7910	11290	11173.98	5.39	0	-51350	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1694	-8.49	3.85	12	1.47	-1261.00	2779.00	29450	20230421	-63.63	2020	20221104	430.20	29450	-63.63	20230421	2165	394.69	20230103	29450	-63.63	20230421	2020	430.20	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
87	20230913	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10700	-590	5	-5.23	2298468030	204350	65.56	11440	11700	10670	14670	7910	11290	11247.69	5.39	0	-45340	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1692	-8.49	3.85	12	1.29	-1261.00	2779.00	29450	20230421	-63.67	2020	20221104	429.70	29450	-63.67	20230421	2165	394.23	20230103	29450	-63.67	20230421	2020	429.70	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
88	20230913	100614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	-200	5	-1.77	1763075720	155275	49.82	11440	11700	10860	14670	7910	11290	11354.56	5.39	0	-29817	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1754	-8.79	3.99	12	0.98	-1261.00	2779.00	29450	20230421	-62.34	2020	20221104	449.01	29450	-62.34	20230421	2165	412.24	20230103	29450	-62.34	20230421	2020	449.01	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
89	20230913	090609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	0	3	0.00	262317430	23169	7.43	11440	11500	11110	14670	7910	11290	11322.01	5.39	0	-4794	11963	11626	11063	10726	10163	11795	10895	79	3380	500	6770	10	1	15816151	1786	-8.95	4.06	12	0.15	-1261.00	2779.00	29450	20230421	-61.66	2020	20221104	458.91	29450	-61.66	20230421	2165	421.48	20230103	29450	-61.66	20230421	2020	458.91	20221104	0.02	N	096610	500	79 억		852553	N	N	0	N	00	N
90	20230912	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	550	2	5.12	3338453040	306820	142.62	10810	11400	10500	13960	7520	10740	10879.69	5.41	0	-3569	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1786	-8.95	4.06	12	1.94	-1261.00	2779.00	29450	20230421	-61.66	2020	20221104	458.91	29450	-61.66	20230421	2165	421.48	20230103	29450	-61.66	20230421	2020	458.91	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
91	20230912	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	520	2	4.84	3017784140	278307	129.37	10810	11400	10500	13960	7520	10740	10843.36	5.41	0	2457	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1781	-8.93	4.05	12	1.76	-1261.00	2779.00	29450	20230421	-61.77	2020	20221104	457.43	29450	-61.77	20230421	2165	420.09	20230103	29450	-61.77	20230421	2020	457.43	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
92	20230912	140611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	250	2	2.33	1858671470	174326	81.03	10810	11000	10500	13960	7520	10740	10662.04	5.41	0	8019	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1738	-8.72	3.95	12	1.10	-1261.00	2779.00	29450	20230421	-62.68	2020	20221104	444.06	29450	-62.68	20230421	2165	407.62	20230103	29450	-62.68	20230421	2020	444.06	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
93	20230912	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10680	-60	5	-0.56	1315189000	123973	57.63	10810	11000	10500	13960	7520	10740	10608.67	5.41	0	3808	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1689	-8.47	3.84	12	0.78	-1261.00	2779.00	29450	20230421	-63.74	2020	20221104	428.71	29450	-63.74	20230421	2165	393.30	20230103	29450	-63.74	20230421	2020	428.71	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
94	20230912	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-200	5	-1.86	1139756980	107374	49.91	10810	11000	10500	13960	7520	10740	10614.83	5.41	0	1163	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1667	-8.36	3.79	12	0.68	-1261.00	2779.00	29450	20230421	-64.21	2020	20221104	421.78	29450	-64.21	20230421	2165	386.84	20230103	29450	-64.21	20230421	2020	421.78	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
95	20230912	110607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10560	-180	5	-1.68	814545560	76482	35.55	10810	11000	10540	13960	7520	10740	10650.16	5.41	0	-2380	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1670	-8.37	3.80	12	0.48	-1261.00	2779.00	29450	20230421	-64.14	2020	20221104	422.77	29450	-64.14	20230421	2165	387.76	20230103	29450	-64.14	20230421	2020	422.77	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
96	20230912	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	-140	5	-1.30	637388590	59741	27.77	10810	11000	10540	13960	7520	10740	10669.20	5.41	0	-100	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1677	-8.41	3.81	12	0.38	-1261.00	2779.00	29450	20230421	-64.01	2020	20221104	424.75	29450	-64.01	20230421	2165	389.61	20230103	29450	-64.01	20230421	2020	424.75	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
97	20230912	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10610	-130	5	-1.21	166322630	15379	7.15	10810	11000	10610	13960	7520	10740	10814.92	5.41	0	-8210	11233	10986	10753	10506	10273	10870	10390	79	3220	500	6440	10	1	15816151	1678	-8.41	3.82	12	0.10	-1261.00	2779.00	29450	20230421	-63.97	2020	20221104	425.25	29450	-63.97	20230421	2165	390.07	20230103	29450	-63.97	20230421	2020	425.25	20221104	0.03	N	096610	500	79 억		855863	N	N	0	N	00	N
98	20230911	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	-310	5	-2.81	2286412680	213400	71.20	10900	11000	10520	14360	7740	11050	10714.11	5.40	0	4606	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1699	-8.52	3.86	12	1.35	-1261.00	2779.00	29450	20230421	-63.53	2020	20221104	431.68	29450	-63.53	20230421	2165	396.07	20230103	29450	-63.53	20230421	2020	431.68	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
99	20230911	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-340	5	-3.08	2213663970	206622	68.94	10900	11000	10520	14360	7740	11050	10713.52	5.40	0	3104	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1694	-8.49	3.85	12	1.31	-1261.00	2779.00	29450	20230421	-63.63	2020	20221104	430.20	29450	-63.63	20230421	2165	394.69	20230103	29450	-63.63	20230421	2020	430.20	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
100	20230911	140617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-270	5	-2.44	1944675940	181475	60.55	10900	11000	10520	14360	7740	11050	10715.86	5.40	0	8814	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1705	-8.55	3.88	12	1.15	-1261.00	2779.00	29450	20230421	-63.40	2020	20221104	433.66	29450	-63.40	20230421	2165	397.92	20230103	29450	-63.40	20230421	2020	433.66	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
101	20230911	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	-290	5	-2.62	1768624840	165186	55.11	10900	11000	10520	14360	7740	11050	10706.77	5.40	0	12296	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1702	-8.53	3.87	12	1.04	-1261.00	2779.00	29450	20230421	-63.46	2020	20221104	432.67	29450	-63.46	20230421	2165	397.00	20230103	29450	-63.46	20230421	2020	432.67	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
102	20230911	120602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	-330	5	-2.99	1690406200	157879	52.67	10900	11000	10520	14360	7740	11050	10706.87	5.40	0	12804	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1695	-8.50	3.86	12	1.00	-1261.00	2779.00	29450	20230421	-63.60	2020	20221104	430.69	29450	-63.60	20230421	2165	395.15	20230103	29450	-63.60	20230421	2020	430.69	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
103	20230911	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-200	5	-1.81	1462106390	136575	45.57	10900	11000	10520	14360	7740	11050	10705.40	5.40	0	18724	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1716	-8.60	3.90	12	0.86	-1261.00	2779.00	29450	20230421	-63.16	2020	20221104	437.13	29450	-63.16	20230421	2165	401.15	20230103	29450	-63.16	20230421	2020	437.13	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
104	20230911	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-270	5	-2.44	1191975050	111723	37.28	10900	10900	10520	14360	7740	11050	10668.86	5.40	0	24818	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1705	-8.55	3.88	12	0.71	-1261.00	2779.00	29450	20230421	-63.40	2020	20221104	433.66	29450	-63.40	20230421	2165	397.92	20230103	29450	-63.40	20230421	2020	433.66	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
105	20230911	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10690	-360	5	-3.26	431555630	40304	13.45	10900	10900	10520	14360	7740	11050	10707.11	5.40	0	1805	11896	11472	11226	10802	10556	11350	10680	79	3310	500	6630	10	1	15816151	1691	-8.48	3.85	12	0.25	-1261.00	2779.00	29450	20230421	-63.70	2020	20221104	429.21	29450	-63.70	20230421	2165	393.76	20230103	29450	-63.70	20230421	2020	429.21	20221104	0.03	N	096610	500	79 억		853992	N	N	0	N	00	N
106	20230908	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-300	5	-2.64	3318335720	296052	56.84	11510	11650	10980	14750	7950	11350	11208.62	5.40	0	-573	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1748	-8.76	3.98	12	1.87	-1261.00	2779.00	29450	20230421	-62.48	2020	20221104	447.03	29450	-62.48	20230421	2165	410.39	20230103	29450	-62.48	20230421	2020	447.03	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
107	20230908	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-290	5	-2.56	3070395150	273615	52.53	11510	11650	10980	14750	7950	11350	11221.59	5.40	0	-248	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1749	-8.77	3.98	12	1.73	-1261.00	2779.00	29450	20230421	-62.44	2020	20221104	447.52	29450	-62.44	20230421	2165	410.85	20230103	29450	-62.44	20230421	2020	447.52	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
108	20230908	140602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11150	-200	5	-1.76	2327212970	206366	39.62	11510	11650	11070	14750	7950	11350	11277.11	5.40	0	-11315	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1764	-8.84	4.01	12	1.30	-1261.00	2779.00	29450	20230421	-62.14	2020	20221104	451.98	29450	-62.14	20230421	2165	415.01	20230103	29450	-62.14	20230421	2020	451.98	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
109	20230908	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	-230	5	-2.03	2018251200	178579	34.29	11510	11650	11070	14750	7950	11350	11301.73	5.40	0	-13015	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1759	-8.82	4.00	12	1.13	-1261.00	2779.00	29450	20230421	-62.24	2020	20221104	450.50	29450	-62.24	20230421	2165	413.63	20230103	29450	-62.24	20230421	2020	450.50	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
110	20230908	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-180	5	-1.59	1696028070	149578	28.72	11510	11650	11100	14750	7950	11350	11338.75	5.40	0	-6315	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1767	-8.86	4.02	12	0.95	-1261.00	2779.00	29450	20230421	-62.07	2020	20221104	452.97	29450	-62.07	20230421	2165	415.94	20230103	29450	-62.07	20230421	2020	452.97	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
111	20230908	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	-140	5	-1.23	1428080040	125612	24.12	11510	11650	11100	14750	7950	11350	11368.98	5.40	0	-7945	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1773	-8.89	4.03	12	0.79	-1261.00	2779.00	29450	20230421	-61.94	2020	20221104	454.95	29450	-61.94	20230421	2165	417.78	20230103	29450	-61.94	20230421	2020	454.95	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
112	20230908	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-180	5	-1.59	1193187290	104659	20.09	11510	11650	11100	14750	7950	11350	11400.71	5.40	0	-13196	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1767	-8.86	4.02	12	0.66	-1261.00	2779.00	29450	20230421	-62.07	2020	20221104	452.97	29450	-62.07	20230421	2165	415.94	20230103	29450	-62.07	20230421	2020	452.97	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
113	20230908	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11370	20	2	0.18	346861610	30180	5.79	11510	11630	11300	14750	7950	11350	11493.10	5.40	0	-13972	12536	11942	11506	10912	10476	11725	10695	79	3400	500	6810	10	1	15816151	1798	-9.02	4.09	12	0.19	-1261.00	2779.00	29450	20230421	-61.39	2020	20221104	462.87	29450	-61.39	20230421	2165	425.17	20230103	29450	-61.39	20230421	2020	462.87	20221104	0.03	N	096610	500	79 억		854078	N	N	0	N	00	N
114	20230907	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11350	-710	5	-5.89	5868654140	510145	125.77	11800	12100	11070	15670	8450	12060	11504.06	4.79	0	96811	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1795	-9.00	4.08	12	3.23	-1261.00	2779.00	29450	20230421	-61.46	2020	20221104	461.88	29450	-61.46	20230421	2165	424.25	20230103	29450	-61.46	20230421	2020	461.88	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
115	20230907	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-790	5	-6.55	5725762780	497548	122.66	11800	12100	11070	15670	8450	12060	11507.92	4.79	0	96464	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1782	-8.94	4.06	12	3.15	-1261.00	2779.00	29450	20230421	-61.73	2020	20221104	457.92	29450	-61.73	20230421	2165	420.55	20230103	29450	-61.73	20230421	2020	457.92	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
116	20230907	140558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-900	5	-7.46	4994328970	433356	106.84	11800	12100	11070	15670	8450	12060	11524.73	4.79	0	95431	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1765	-8.85	4.02	12	2.74	-1261.00	2779.00	29450	20230421	-62.11	2020	20221104	452.48	29450	-62.11	20230421	2165	415.47	20230103	29450	-62.11	20230421	2020	452.48	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
117	20230907	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	-750	5	-6.22	4196834560	362147	89.28	11800	12100	11270	15670	8450	12060	11588.71	4.79	0	75847	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1789	-8.97	4.07	12	2.29	-1261.00	2779.00	29450	20230421	-61.60	2020	20221104	459.90	29450	-61.60	20230421	2165	422.40	20230103	29450	-61.60	20230421	2020	459.90	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
118	20230907	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-580	5	-4.81	3673832700	316157	77.94	11800	12100	11400	15670	8450	12060	11620.23	4.79	0	81431	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1816	-9.10	4.13	12	2.00	-1261.00	2779.00	29450	20230421	-61.02	2020	20221104	468.32	29450	-61.02	20230421	2165	430.25	20230103	29450	-61.02	20230421	2020	468.32	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
119	20230907	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-580	5	-4.81	3168471120	272028	67.07	11800	12100	11410	15670	8450	12060	11647.54	4.79	0	71995	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1816	-9.10	4.13	12	1.72	-1261.00	2779.00	29450	20230421	-61.02	2020	20221104	468.32	29450	-61.02	20230421	2165	430.25	20230103	29450	-61.02	20230421	2020	468.32	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
120	20230907	100602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11690	-370	5	-3.07	2098023750	179282	44.20	11800	12100	11410	15670	8450	12060	11702.29	4.79	0	35532	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1849	-9.27	4.21	12	1.13	-1261.00	2779.00	29450	20230421	-60.31	2020	20221104	478.71	29450	-60.31	20230421	2165	439.95	20230103	29450	-60.31	20230421	2020	478.71	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
121	20230907	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11810	-250	5	-2.07	325669120	27632	6.81	11800	11930	11650	15670	8450	12060	11785.57	4.79	0	4034	12686	12372	12186	11872	11686	12280	11780	79	3610	500	7230	10	1	15816151	1868	-9.37	4.25	12	0.17	-1261.00	2779.00	29450	20230421	-59.90	2020	20221104	484.65	29450	-59.90	20230421	2165	445.50	20230103	29450	-59.90	20230421	2020	484.65	20221104	0.03	N	096610	500	79 억		757276	N	N	0	N	00	N
122	20230906	160559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	-320	5	-2.58	4859231940	397824	62.85	12350	12500	12000	16090	8670	12380	12214.87	5.00	0	-32216	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1907	-9.56	4.34	12	2.52	-1261.00	2779.00	29450	20230421	-59.05	2020	20221104	497.03	29450	-59.05	20230421	2165	457.04	20230103	29450	-59.05	20230421	2020	497.03	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
123	20230906	150601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12040	-340	5	-2.75	4646428480	380168	60.06	12350	12500	12000	16090	8670	12380	12222.00	5.00	0	-31959	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1904	-9.55	4.33	12	2.40	-1261.00	2779.00	29450	20230421	-59.12	2020	20221104	496.04	29450	-59.12	20230421	2165	456.12	20230103	29450	-59.12	20230421	2020	496.04	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
124	20230906	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-280	5	-2.26	3835314650	312861	49.43	12350	12500	12060	16090	8670	12380	12258.81	5.00	0	-22451	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1914	-9.60	4.35	12	1.98	-1261.00	2779.00	29450	20230421	-58.91	2020	20221104	499.01	29450	-58.91	20230421	2165	458.89	20230103	29450	-58.91	20230421	2020	499.01	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
125	20230906	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-100	5	-0.81	2905237670	236261	37.33	12350	12500	12110	16090	8670	12380	12296.70	5.00	0	167	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1942	-9.74	4.42	12	1.49	-1261.00	2779.00	29450	20230421	-58.30	2020	20221104	507.92	29450	-58.30	20230421	2165	467.21	20230103	29450	-58.30	20230421	2020	507.92	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
126	20230906	120606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-60	5	-0.48	2251725160	183523	28.99	12350	12500	12110	16090	8670	12380	12269.39	5.00	0	7145	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1949	-9.77	4.43	12	1.16	-1261.00	2779.00	29450	20230421	-58.17	2020	20221104	509.90	29450	-58.17	20230421	2165	469.05	20230103	29450	-58.17	20230421	2020	509.90	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
127	20230906	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12220	-160	5	-1.29	2027529720	165252	26.11	12350	12500	12110	16090	8670	12380	12269.26	5.00	0	4103	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1933	-9.69	4.40	12	1.04	-1261.00	2779.00	29450	20230421	-58.51	2020	20221104	504.95	29450	-58.51	20230421	2165	464.43	20230103	29450	-58.51	20230421	2020	504.95	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
128	20230906	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	-90	5	-0.73	1521676410	123942	19.58	12350	12500	12110	16090	8670	12380	12277.25	5.00	0	3764	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1944	-9.75	4.42	12	0.78	-1261.00	2779.00	29450	20230421	-58.27	2020	20221104	508.42	29450	-58.27	20230421	2165	467.67	20230103	29450	-58.27	20230421	2020	508.42	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
129	20230906	090554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-170	5	-1.37	365566190	29951	4.73	12350	12350	12110	16090	8670	12380	12204.96	5.00	0	3990	13526	12952	12526	11952	11526	12740	11740	79	3710	500	7420	10	1	15816151	1931	-9.68	4.39	12	0.19	-1261.00	2779.00	29450	20230421	-58.54	2020	20221104	504.46	29450	-58.54	20230421	2165	463.97	20230103	29450	-58.54	20230421	2020	504.46	20221104	0.07	N	096610	500	79 억		790880	N	N	0	N	00	N
130	20230905	160554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	-450	5	-3.51	7770774880	625724	51.41	13090	13100	12100	16670	8990	12830	12418.81	4.86	0	22159	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1958	-9.82	4.45	12	3.96	-1261.00	2779.00	29450	20230421	-57.96	2020	20221104	512.87	29450	-57.96	20230421	2165	471.82	20230103	29450	-57.96	20230421	2020	512.87	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
131	20230905	150604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-490	5	-3.82	7358068190	592427	48.67	13090	13100	12100	16670	8990	12830	12420.02	4.86	0	17688	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1952	-9.79	4.44	12	3.75	-1261.00	2779.00	29450	20230421	-58.10	2020	20221104	510.89	29450	-58.10	20230421	2165	469.98	20230103	29450	-58.10	20230421	2020	510.89	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
132	20230905	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-510	5	-3.98	6884111080	553993	45.51	13090	13100	12100	16670	8990	12830	12426.15	4.86	0	19457	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1949	-9.77	4.43	12	3.50	-1261.00	2779.00	29450	20230421	-58.17	2020	20221104	509.90	29450	-58.17	20230421	2165	469.05	20230103	29450	-58.17	20230421	2020	509.90	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
133	20230905	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-490	5	-3.82	6244398050	502097	41.25	13090	13100	12100	16670	8990	12830	12436.43	4.86	0	31730	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1952	-9.79	4.44	12	3.17	-1261.00	2779.00	29450	20230421	-58.10	2020	20221104	510.89	29450	-58.10	20230421	2165	469.98	20230103	29450	-58.10	20230421	2020	510.89	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
134	20230905	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-190	5	-1.48	5436306090	437322	35.93	13090	13100	12100	16670	8990	12830	12430.65	4.86	0	34768	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1999	-10.02	4.55	12	2.77	-1261.00	2779.00	29450	20230421	-57.08	2020	20221104	525.74	29450	-57.08	20230421	2165	483.83	20230103	29450	-57.08	20230421	2020	525.74	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
135	20230905	110554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-560	5	-4.36	4531269890	365272	30.01	13090	13100	12100	16670	8990	12830	12404.88	4.86	0	35025	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1941	-9.73	4.42	12	2.31	-1261.00	2779.00	29450	20230421	-58.34	2020	20221104	507.43	29450	-58.34	20230421	2165	466.74	20230103	29450	-58.34	20230421	2020	507.43	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
136	20230905	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	-430	5	-3.35	3970319110	319629	26.26	13090	13100	12100	16670	8990	12830	12421.30	4.86	0	36538	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1961	-9.83	4.46	12	2.02	-1261.00	2779.00	29450	20230421	-57.89	2020	20221104	513.86	29450	-57.89	20230421	2165	472.75	20230103	29450	-57.89	20230421	2020	513.86	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
137	20230905	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-280	5	-2.18	997700040	78271	6.43	13090	13100	12380	16670	8990	12830	12746.45	4.86	0	-5884	15003	13916	13213	12126	11423	13565	11775	79	3840	500	7690	10	1	15816151	1985	-9.95	4.52	12	0.49	-1261.00	2779.00	29450	20230421	-57.39	2020	20221104	521.29	29450	-57.39	20230421	2165	479.68	20230103	29450	-57.39	20230421	2020	521.29	20221104	0.14	N	096610	500	79 억		768907	N	N	0	N	00	N
138	20230904	160545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-2100	5	-14.07	15820182700	1201023	128.53	14100	14300	12510	19400	10460	14930	13172.34	4.27	0	83810	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	2029	-10.17	4.62	12	7.59	-1261.00	2779.00	29450	20230421	-56.43	2020	20221104	535.15	29450	-56.43	20230421	2165	492.61	20230103	29450	-56.43	20230421	2020	535.15	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
139	20230904	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-2290	5	-15.34	15056272940	1141078	122.11	14100	14300	12510	19400	10460	14930	13194.05	4.27	0	84922	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	1999	-10.02	4.55	12	7.21	-1261.00	2779.00	29450	20230421	-57.08	2020	20221104	525.74	29450	-57.08	20230421	2165	483.83	20230103	29450	-57.08	20230421	2020	525.74	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
140	20230904	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12760	-2170	5	-14.53	12903794470	971116	103.93	14100	14300	12710	19400	10460	14930	13286.78	4.27	0	70170	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	2018	-10.12	4.59	12	6.14	-1261.00	2779.00	29450	20230421	-56.67	2020	20221104	531.68	29450	-56.67	20230421	2165	489.38	20230103	29450	-56.67	20230421	2020	531.68	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
141	20230904	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-2120	5	-14.20	11391188910	852868	91.27	14100	14300	12750	19400	10460	14930	13355.44	4.27	0	81513	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	2026	-10.16	4.61	12	5.39	-1261.00	2779.00	29450	20230421	-56.50	2020	20221104	534.16	29450	-56.50	20230421	2165	491.69	20230103	29450	-56.50	20230421	2020	534.16	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
142	20230904	120532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-2050	5	-13.73	9867361490	734243	78.58	14100	14300	12860	19400	10460	14930	13437.84	4.27	0	76987	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	2037	-10.21	4.63	12	4.64	-1261.00	2779.00	29450	20230421	-56.26	2020	20221104	537.62	29450	-56.26	20230421	2165	494.92	20230103	29450	-56.26	20230421	2020	537.62	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
143	20230904	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	-1790	5	-11.99	8135173620	601415	64.36	14100	14300	12960	19400	10460	14930	13525.60	4.27	0	105525	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	2078	-10.42	4.73	12	3.80	-1261.00	2779.00	29450	20230421	-55.38	2020	20221104	550.50	29450	-55.38	20230421	2165	506.93	20230103	29450	-55.38	20230421	2020	550.50	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
144	20230904	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-1550	5	-10.38	5282399340	384729	41.17	14100	14300	13300	19400	10460	14930	13728.68	4.27	0	61247	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	2116	-10.61	4.81	12	2.43	-1261.00	2779.00	29450	20230421	-54.57	2020	20221104	562.38	29450	-54.57	20230421	2165	518.01	20230103	29450	-54.57	20230421	2020	562.38	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
145	20230904	090538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-750	5	-5.02	955572380	67575	7.23	14100	14300	14050	19400	10460	14930	14135.25	4.27	0	22504	16763	15846	15293	14376	13823	15570	14100	79	4470	500	8950	10	1	15816151	2243	-11.25	5.10	12	0.43	-1261.00	2779.00	29450	20230421	-51.85	2020	20221104	601.98	29450	-51.85	20230421	2165	554.97	20230103	29450	-51.85	20230421	2020	601.98	20221104	0.14	N	096610	500	79 억		675441	N	N	0	N	00	N
146	20230901	160529	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-1600	5	-9.68	14004182250	918654	13.78	16030	16210	14740	21450	11580	16530	15243.19	4.57	0	-136173	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2361	-11.84	5.37	12	5.81	-1261.00	2779.00	29450	20230421	-49.30	2020	20221104	639.11	29450	-49.30	20230421	2165	589.61	20230103	29450	-49.30	20230421	2020	639.11	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N
147	20230901	150537	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-1580	5	-9.56	13449156460	881629	13.22	16030	16210	14740	21450	11580	16530	15253.38	4.57	0	-135704	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2365	-11.86	5.38	12	5.57	-1261.00	2779.00	29450	20230421	-49.24	2020	20221104	640.10	29450	-49.24	20230421	2165	590.53	20230103	29450	-49.24	20230421	2020	640.10	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N
148	20230901	140538	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	-1480	5	-8.95	12654000490	828443	12.43	16030	16210	14740	21450	11580	16530	15272.85	4.57	0	-124480	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2380	-11.93	5.42	12	5.24	-1261.00	2779.00	29450	20230421	-48.90	2020	20221104	645.05	29450	-48.90	20230421	2165	595.15	20230103	29450	-48.90	20230421	2020	645.05	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N
149	20230901	130524	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-1690	5	-10.22	11734012070	766928	11.50	16030	16210	14740	21450	11580	16530	15298.34	4.57	0	-108235	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2347	-11.77	5.34	12	4.85	-1261.00	2779.00	29450	20230421	-49.61	2020	20221104	634.65	29450	-49.61	20230421	2165	585.45	20230103	29450	-49.61	20230421	2020	634.65	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N
150	20230901	120529	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	-1660	5	-10.04	10644848980	693473	10.40	16030	16210	14760	21450	11580	16530	15348.28	4.57	0	-89822	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2352	-11.79	5.35	12	4.38	-1261.00	2779.00	29450	20230421	-49.51	2020	20221104	636.14	29450	-49.51	20230421	2165	586.84	20230103	29450	-49.51	20230421	2020	636.14	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N
151	20230901	110531	54	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-1600	5	-9.68	9023168520	585196	8.78	16030	16210	14880	21450	11580	16530	15417.07	4.57	0	-73067	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2361	-11.84	5.37	12	3.70	-1261.00	2779.00	29450	20230421	-49.30	2020	20221104	639.11	29450	-49.30	20230421	2165	589.61	20230103	29450	-49.30	20230421	2020	639.11	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N
152	20230901	100526	54	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-1260	5	-7.62	6561766230	422322	6.33	16030	16210	15210	21450	11580	16530	15534.90	4.57	0	-55179	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2415	-12.11	5.49	12	2.67	-1261.00	2779.00	29450	20230421	-48.15	2020	20221104	655.94	29450	-48.15	20230421	2165	605.31	20230103	29450	-48.15	20230421	2020	655.94	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N
153	20230901	090520	54	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	-530	5	-3.21	1819666450	114873	1.72	16030	16210	15500	21450	11580	16530	15834.36	4.57	0	-5685	19016	17772	16056	14812	13096	16915	13955	79	4920	500	9910	10	1	15816151	2531	-12.69	5.76	12	0.73	-1261.00	2779.00	29450	20230421	-45.67	2020	20221104	692.08	29450	-45.67	20230421	2165	639.03	20230103	29450	-45.67	20230421	2020	692.08	20221104	0.01	N	096610	500	79 억		722229	N	N	0	N	01	N