KissMeData/119830/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	160803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8800	480	2	5.77	1046822290	124414	43.09	8280	8800	8200	10810	5830	8320	8413.81	0.60	0	14414	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1886	7.74	1.23	12	0.58	1137.00	7134.00	12830	20230830	-31.41	5930	20220930	48.40	12830	-31.41	20230830	6620	32.93	20230102	12830	-31.41	20230830	5930	48.40	20220930	8.58	N	119830	500	107 억		128228	N	N	18	N	00	N
3	20230927	150809	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8700	380	2	4.57	951001980	113430	39.29	8280	8710	8200	10810	5830	8320	8384.18	0.60	0	15272	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1865	7.65	1.22	12	0.53	1137.00	7134.00	12830	20230830	-32.19	5930	20220930	46.71	12830	-32.19	20230830	6620	31.42	20230102	12830	-32.19	20230830	5930	46.71	20220930	8.58	N	119830	500	107 억		128228	N	N	0	N	00	N
4	20230927	140810	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8510	190	2	2.28	864525520	103393	35.81	8280	8510	8200	10810	5830	8320	8361.65	0.60	0	15442	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1824	7.48	1.19	12	0.48	1137.00	7134.00	12830	20230830	-33.67	5930	20220930	43.51	12830	-33.67	20230830	6620	28.55	20230102	12830	-33.67	20230830	5930	43.51	20220930	8.58	N	119830	500	107 억		128228	N	N	0	N	00	N
5	20230927	130800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	110	2	1.32	794046120	95087	32.93	8280	8500	8200	10810	5830	8320	8350.81	0.60	0	14562	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1807	7.41	1.18	12	0.44	1137.00	7134.00	12830	20230830	-34.29	5930	20220930	42.16	12830	-34.29	20230830	6620	27.34	20230102	12830	-34.29	20230830	5930	42.16	20220930	8.58	N	119830	500	107 억		128228	N	N	0	N	00	N
6	20230927	120800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8470	150	2	1.80	755059520	90461	31.33	8280	8500	8200	10810	5830	8320	8346.87	0.60	0	14240	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1815	7.45	1.19	12	0.42	1137.00	7134.00	12830	20230830	-33.98	5930	20220930	42.83	12830	-33.98	20230830	6620	27.95	20230102	12830	-33.98	20230830	5930	42.83	20220930	8.58	N	119830	500	107 억		128228	N	N	0	N	00	N
7	20230927	110807	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	110	2	1.32	686782950	82383	28.53	8280	8490	8200	10810	5830	8320	8336.51	0.60	0	16828	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1807	7.41	1.18	12	0.38	1137.00	7134.00	12830	20230830	-34.29	5930	20220930	42.16	12830	-34.29	20230830	6620	27.34	20230102	12830	-34.29	20230830	5930	42.16	20220930	8.58	N	119830	500	107 억		128228	N	N	0	N	00	N
8	20230927	100802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8360	40	2	0.48	614236290	73715	25.53	8280	8490	8200	10810	5830	8320	8332.62	0.60	0	16427	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1792	7.35	1.17	12	0.34	1137.00	7134.00	12830	20230830	-34.84	5930	20220930	40.98	12830	-34.84	20230830	6620	26.28	20230102	12830	-34.84	20230830	5930	40.98	20220930	8.58	N	119830	500	107 억		128228	N	N	0	N	00	N
9	20230927	090814	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8210	-110	5	-1.32	174639700	21190	7.34	8280	8390	8200	10810	5830	8320	8240.70	0.60	0	2439	9086	8702	8506	8122	7926	8605	8025	107	2490	500	5650	10	1	21434297	1760	7.22	1.15	12	0.10	1137.00	7134.00	12830	20230830	-36.01	5930	20220930	38.45	12830	-36.01	20230830	6620	24.02	20230102	12830	-36.01	20230830	5930	38.45	20220930	8.58	N	119830	500	107 억		128228	N	N	0	N	00	N
10	20230926	160759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8320	-540	5	-6.09	2435346740	284211	120.49	8740	8890	8310	11510	6210	8860	8569.85	0.55	0	12339	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1783	7.32	1.17	12	1.33	1137.00	7134.00	12830	20230830	-35.15	5930	20220930	40.30	12830	-35.15	20230830	6620	25.68	20230102	12830	-35.15	20230830	5930	40.30	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
11	20230926	150801	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8470	-390	5	-4.40	2162648790	251605	106.67	8740	8890	8400	11510	6210	8860	8595.33	0.55	0	9611	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1815	7.45	1.19	12	1.17	1137.00	7134.00	12830	20230830	-33.98	5930	20220930	42.83	12830	-33.98	20230830	6620	27.95	20230102	12830	-33.98	20230830	5930	42.83	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
12	20230926	140754	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8610	-250	5	-2.82	1163693290	133678	56.67	8740	8890	8520	11510	6210	8860	8705.11	0.55	0	-1952	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1845	7.57	1.21	12	0.62	1137.00	7134.00	12830	20230830	-32.89	5930	20220930	45.19	12830	-32.89	20230830	6620	30.06	20230102	12830	-32.89	20230830	5930	45.19	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
13	20230926	130757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8730	-130	5	-1.47	906615960	103851	44.03	8740	8890	8610	11510	6210	8860	8729.87	0.55	0	-1345	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1871	7.68	1.22	12	0.48	1137.00	7134.00	12830	20230830	-31.96	5930	20220930	47.22	12830	-31.96	20230830	6620	31.87	20230102	12830	-31.96	20230830	5930	47.22	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
14	20230926	120802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8700	-160	5	-1.81	821994880	94193	39.93	8740	8890	8610	11510	6210	8860	8726.60	0.55	0	-237	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1865	7.65	1.22	12	0.44	1137.00	7134.00	12830	20230830	-32.19	5930	20220930	46.71	12830	-32.19	20230830	6620	31.42	20230102	12830	-32.19	20230830	5930	46.71	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
15	20230926	110800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8770	-90	5	-1.02	624605160	71480	30.30	8740	8890	8610	11510	6210	8860	8738.05	0.55	0	-297	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1880	7.71	1.23	12	0.33	1137.00	7134.00	12830	20230830	-31.64	5930	20220930	47.89	12830	-31.64	20230830	6620	32.48	20230102	12830	-31.64	20230830	5930	47.89	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
16	20230926	100759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8810	-50	5	-0.56	527432750	60424	25.62	8740	8890	8610	11510	6210	8860	8728.69	0.55	0	2270	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1888	7.75	1.23	12	0.28	1137.00	7134.00	12830	20230830	-31.33	5930	20220930	48.57	12830	-31.33	20230830	6620	33.08	20230102	12830	-31.33	20230830	5930	48.57	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
17	20230926	090800	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8680	-180	5	-2.03	278498030	32010	13.57	8740	8800	8610	11510	6210	8860	8699.96	0.55	0	2868	9633	9246	9003	8616	8373	9125	8495	107	2650	500	6020	10	1	21434297	1860	7.63	1.22	12	0.15	1137.00	7134.00	12830	20230830	-32.35	5930	20220930	46.37	12830	-32.35	20230830	6620	31.12	20230102	12830	-32.35	20230830	5930	46.37	20220930	8.57	N	119830	500	107 억		117304	N	N	4	N	00	N
18	20230925	160759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8860	-540	5	-5.74	2084418830	231724	205.23	9210	9390	8760	12220	6580	9400	8995.49	0.53	0	3511	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1899	7.79	1.24	12	1.08	1137.00	7134.00	12830	20230830	-30.94	5930	20220930	49.41	12830	-30.94	20230830	6620	33.84	20230102	12830	-30.94	20230830	5930	49.41	20220930	8.59	N	119830	500	107 억		114644	N	N	4	N	00	N
19	20230925	150802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8850	-550	5	-5.85	1929287450	214182	189.69	9210	9390	8800	12220	6580	9400	9007.70	0.53	0	18	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1897	7.78	1.24	12	1.00	1137.00	7134.00	12830	20230830	-31.02	5930	20220930	49.24	12830	-31.02	20230830	6620	33.69	20230102	12830	-31.02	20230830	5930	49.24	20220930	8.59	N	119830	500	107 억		114644	N	N	0	N	00	N
20	20230925	140749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8970	-430	5	-4.57	1526562140	168759	149.46	9210	9390	8850	12220	6580	9400	9045.81	0.53	0	1340	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1923	7.89	1.26	12	0.79	1137.00	7134.00	12830	20230830	-30.09	5930	20220930	51.26	12830	-30.09	20230830	6620	35.50	20230102	12830	-30.09	20230830	5930	51.26	20220930	8.59	N	119830	500	107 억		114644	N	N	0	N	00	N
21	20230925	130753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9000	-400	5	-4.26	1041638240	114431	101.35	9210	9390	8950	12220	6580	9400	9102.76	0.53	0	2488	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1929	7.92	1.26	12	0.53	1137.00	7134.00	12830	20230830	-29.85	5930	20220930	51.77	12830	-29.85	20230830	6620	35.95	20230102	12830	-29.85	20230830	5930	51.77	20220930	8.59	N	119830	500	107 억		114644	N	N	0	N	00	N
22	20230925	120759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8990	-410	5	-4.36	982089250	107810	95.48	9210	9390	8950	12220	6580	9400	9109.44	0.53	0	2561	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1927	7.91	1.26	12	0.50	1137.00	7134.00	12830	20230830	-29.93	5930	20220930	51.60	12830	-29.93	20230830	6620	35.80	20230102	12830	-29.93	20230830	5930	51.60	20220930	8.59	N	119830	500	107 억		114644	N	N	0	N	00	N
23	20230925	110753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8980	-420	5	-4.47	914851050	100336	88.86	9210	9390	8950	12220	6580	9400	9117.87	0.53	0	1945	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1925	7.90	1.26	12	0.47	1137.00	7134.00	12830	20230830	-30.01	5930	20220930	51.43	12830	-30.01	20230830	6620	35.65	20230102	12830	-30.01	20230830	5930	51.43	20220930	8.59	N	119830	500	107 억		114644	N	N	0	N	00	N
24	20230925	100757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9100	-300	5	-3.19	527335930	57414	50.85	9210	9390	9090	12220	6580	9400	9184.80	0.53	0	2199	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1951	8.00	1.28	12	0.27	1137.00	7134.00	12830	20230830	-29.07	5930	20220930	53.46	12830	-29.07	20230830	6620	37.46	20230102	12830	-29.07	20230830	5930	53.46	20220930	8.59	N	119830	500	107 억		114644	N	N	0	N	00	N
25	20230925	090753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9260	-140	5	-1.49	142685470	15460	13.69	9210	9390	9200	12220	6580	9400	9229.33	0.53	0	480	9866	9632	9516	9282	9166	9575	9225	107	2820	500	6390	10	1	21434297	1985	8.14	1.30	12	0.07	1137.00	7134.00	12830	20230830	-27.83	5930	20220930	56.16	12830	-27.83	20230830	6620	39.88	20230102	12830	-27.83	20230830	5930	56.16	20220930	8.59	N	119830	500	107 억		114644	N	N	0	N	00	N
26	20230922	160821	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9400	-230	5	-2.39	1053543280	110545	84.32	9560	9750	9400	12510	6750	9630	9531.17	0.58	0	-8886	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2015	8.27	1.32	12	0.52	1137.00	7134.00	12830	20230830	-26.73	5930	20220930	58.52	12830	-26.73	20230830	6620	41.99	20230102	12830	-26.73	20230830	5930	58.52	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
27	20230922	150817	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9420	-210	5	-2.18	927048150	97105	74.07	9560	9750	9400	12510	6750	9630	9546.86	0.58	0	-8096	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2019	8.28	1.32	12	0.45	1137.00	7134.00	12830	20230830	-26.58	5930	20220930	58.85	12830	-26.58	20230830	6620	42.30	20230102	12830	-26.58	20230830	5930	58.85	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
28	20230922	140816	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9530	-100	5	-1.04	569297730	59343	45.27	9560	9750	9520	12510	6750	9630	9593.34	0.58	0	-3394	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2043	8.38	1.34	12	0.28	1137.00	7134.00	12830	20230830	-25.72	5930	20220930	60.71	12830	-25.72	20230830	6620	43.96	20230102	12830	-25.72	20230830	5930	60.71	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
29	20230922	130728	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9590	-40	5	-0.42	426287390	44358	33.84	9560	9750	9530	12510	6750	9630	9610.16	0.58	0	-2699	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2056	8.43	1.34	12	0.21	1137.00	7134.00	12830	20230830	-25.25	5930	20220930	61.72	12830	-25.25	20230830	6620	44.86	20230102	12830	-25.25	20230830	5930	61.72	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
30	20230922	120726	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9600	-30	5	-0.31	402993050	41930	31.98	9560	9750	9530	12510	6750	9630	9611.09	0.58	0	-1567	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2058	8.44	1.35	12	0.20	1137.00	7134.00	12830	20230830	-25.18	5930	20220930	61.89	12830	-25.18	20230830	6620	45.02	20230102	12830	-25.18	20230830	5930	61.89	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
31	20230922	110722	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9630	0	3	0.00	330645200	34406	26.24	9560	9750	9530	12510	6750	9630	9610.10	0.58	0	979	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2064	8.47	1.35	12	0.16	1137.00	7134.00	12830	20230830	-24.94	5930	20220930	62.39	12830	-24.94	20230830	6620	45.47	20230102	12830	-24.94	20230830	5930	62.39	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
32	20230922	100723	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9560	-70	5	-0.73	236082640	24555	18.73	9560	9750	9530	12510	6750	9630	9614.44	0.58	0	-383	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2049	8.41	1.34	12	0.11	1137.00	7134.00	12830	20230830	-25.49	5930	20220930	61.21	12830	-25.49	20230830	6620	44.41	20230102	12830	-25.49	20230830	5930	61.21	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
33	20230922	090719	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9600	-30	5	-0.31	52204060	5464	4.17	9560	9600	9530	12510	6750	9630	9554.18	0.58	0	554	9970	9800	9680	9510	9390	9740	9450	107	2880	500	6540	10	1	21434297	2058	8.44	1.35	12	0.03	1137.00	7134.00	12830	20230830	-25.18	5930	20220930	61.89	12830	-25.18	20230830	6620	45.02	20230102	12830	-25.18	20230830	5930	61.89	20220930	8.62	N	119830	500	107 억		124640	N	N	911	N	00	N
34	20230921	160725	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9630	-120	5	-1.23	1257621730	130287	168.65	9830	9850	9560	12670	6830	9750	9652.72	0.60	0	-3701	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2064	8.47	1.35	12	0.61	1137.00	7134.00	12830	20230830	-24.94	5930	20220930	62.39	12830	-24.94	20230830	6620	45.47	20230102	12830	-24.94	20230830	5930	62.39	20220930	8.71	N	119830	500	107 억		128512	N	N	911	N	00	N
35	20230921	150714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9720	-30	5	-0.31	1137873120	117900	152.62	9830	9850	9560	12670	6830	9750	9651.13	0.60	0	-3248	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2083	8.55	1.36	12	0.55	1137.00	7134.00	12830	20230830	-24.24	5930	20220930	63.91	12830	-24.24	20230830	6620	46.83	20230102	12830	-24.24	20230830	5930	63.91	20220930	8.71	N	119830	500	107 억		128512	N	N	0	N	00	N
36	20230921	140722	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9640	-110	5	-1.13	847148900	87659	113.47	9830	9850	9570	12670	6830	9750	9664.09	0.60	0	2137	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2066	8.48	1.35	12	0.41	1137.00	7134.00	12830	20230830	-24.86	5930	20220930	62.56	12830	-24.86	20230830	6620	45.62	20230102	12830	-24.86	20230830	5930	62.56	20220930	8.71	N	119830	500	107 억		128512	N	N	0	N	00	N
37	20230921	130714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9680	-70	5	-0.72	719962490	74436	96.36	9830	9850	9570	12670	6830	9750	9672.18	0.60	0	223	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2075	8.51	1.36	12	0.35	1137.00	7134.00	12830	20230830	-24.55	5930	20220930	63.24	12830	-24.55	20230830	6620	46.22	20230102	12830	-24.55	20230830	5930	63.24	20220930	8.71	N	119830	500	107 억		128512	N	N	0	N	00	N
38	20230921	120708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9610	-140	5	-1.44	616261740	63643	82.38	9830	9850	9570	12670	6830	9750	9683.05	0.60	0	301	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2060	8.45	1.35	12	0.30	1137.00	7134.00	12830	20230830	-25.10	5930	20220930	62.06	12830	-25.10	20230830	6620	45.17	20230102	12830	-25.10	20230830	5930	62.06	20220930	8.71	N	119830	500	107 억		128512	N	N	0	N	00	N
39	20230921	110726	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	-20	5	-0.21	263531220	27031	34.99	9830	9850	9690	12670	6830	9750	9749.22	0.60	0	-5084	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2086	8.56	1.36	12	0.13	1137.00	7134.00	12830	20230830	-24.16	5930	20220930	64.08	12830	-24.16	20230830	6620	46.98	20230102	12830	-24.16	20230830	5930	64.08	20220930	8.71	N	119830	500	107 억		128512	N	N	0	N	00	N
40	20230921	100713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	-20	5	-0.21	180798020	18505	23.95	9830	9850	9720	12670	6830	9750	9770.28	0.60	0	-4880	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2086	8.56	1.36	12	0.09	1137.00	7134.00	12830	20230830	-24.16	5930	20220930	64.08	12830	-24.16	20230830	6620	46.98	20230102	12830	-24.16	20230830	5930	64.08	20220930	8.71	N	119830	500	107 억		128512	N	N	0	N	00	N
41	20230921	090717	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	60	2	0.62	33532150	3433	4.44	9830	9830	9740	12670	6830	9750	9767.88	0.60	0	-2632	10050	9900	9800	9650	9550	9975	9725	107	2920	500	6630	10	1	21434297	2103	8.63	1.38	12	0.02	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.71	N	119830	500	107 억		128512	N	N	0	N	00	N
42	20230920	160721	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9750	60	2	0.62	751613510	76307	83.68	9700	9950	9700	12590	6790	9690	9850.03	0.60	0	1007	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2090	8.58	1.37	12	0.36	1137.00	7134.00	12830	20230830	-24.01	5930	20220930	64.42	12830	-24.01	20230830	6620	47.28	20230102	12830	-24.01	20230830	5930	64.42	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
43	20230920	150702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9770	80	2	0.83	698997460	70907	77.76	9700	9950	9700	12590	6790	9690	9857.95	0.60	0	435	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2094	8.59	1.37	12	0.33	1137.00	7134.00	12830	20230830	-23.85	5930	20220930	64.76	12830	-23.85	20230830	6620	47.58	20230102	12830	-23.85	20230830	5930	64.76	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
44	20230920	140713	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	180	2	1.86	590599580	59835	65.61	9700	9950	9700	12590	6790	9690	9870.47	0.60	0	-104	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2116	8.68	1.38	12	0.28	1137.00	7134.00	12830	20230830	-23.07	5930	20220930	66.44	12830	-23.07	20230830	6620	49.09	20230102	12830	-23.07	20230830	5930	66.44	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
45	20230920	130709	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	180	2	1.86	542583540	54966	60.28	9700	9950	9700	12590	6790	9690	9871.26	0.60	0	680	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2116	8.68	1.38	12	0.26	1137.00	7134.00	12830	20230830	-23.07	5930	20220930	66.44	12830	-23.07	20230830	6620	49.09	20230102	12830	-23.07	20230830	5930	66.44	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
46	20230920	120706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	180	2	1.86	518692120	52542	57.62	9700	9950	9700	12590	6790	9690	9871.95	0.60	0	769	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2116	8.68	1.38	12	0.25	1137.00	7134.00	12830	20230830	-23.07	5930	20220930	66.44	12830	-23.07	20230830	6620	49.09	20230102	12830	-23.07	20230830	5930	66.44	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
47	20230920	110712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	160	2	1.65	462774960	46881	51.41	9700	9950	9700	12590	6790	9690	9871.27	0.60	0	1848	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2111	8.66	1.38	12	0.22	1137.00	7134.00	12830	20230830	-23.23	5930	20220930	66.10	12830	-23.23	20230830	6620	48.79	20230102	12830	-23.23	20230830	5930	66.10	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
48	20230920	100658	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	190	2	1.96	300696870	30487	33.43	9700	9950	9700	12590	6790	9690	9863.12	0.60	0	-1676	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2118	8.69	1.38	12	0.14	1137.00	7134.00	12830	20230830	-22.99	5930	20220930	66.61	12830	-22.99	20230830	6620	49.24	20230102	12830	-22.99	20230830	5930	66.61	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
49	20230920	090708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	110	2	1.14	59695780	6101	6.69	9700	9800	9700	12590	6790	9690	9784.59	0.60	0	-2961	9870	9780	9710	9620	9550	9825	9665	107	2900	500	6580	10	1	21434297	2101	8.62	1.37	12	0.03	1137.00	7134.00	12830	20230830	-23.62	5930	20220930	65.26	12830	-23.62	20230830	6620	48.04	20230102	12830	-23.62	20230830	5930	65.26	20220930	8.65	N	119830	500	107 억		127875	N	N	0	N	00	N
50	20230919	160703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9690	90	2	0.94	867466590	89299	64.10	9650	9800	9640	12480	6720	9600	9714.31	0.57	0	5067	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2077	8.52	1.36	12	0.42	1137.00	7134.00	12830	20230830	-24.47	5930	20220930	63.41	12830	-24.47	20230830	6620	46.37	20230102	12830	-24.47	20230830	5930	63.41	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
51	20230919	150706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9720	120	2	1.25	818606320	84262	60.48	9650	9800	9640	12480	6720	9600	9715.01	0.57	0	5066	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2083	8.55	1.36	12	0.39	1137.00	7134.00	12830	20230830	-24.24	5930	20220930	63.91	12830	-24.24	20230830	6620	46.83	20230102	12830	-24.24	20230830	5930	63.91	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
52	20230919	140705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9750	150	2	1.56	697134470	71767	51.52	9650	9800	9640	12480	6720	9600	9713.86	0.57	0	5098	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2090	8.58	1.37	12	0.33	1137.00	7134.00	12830	20230830	-24.01	5930	20220930	64.42	12830	-24.01	20230830	6620	47.28	20230102	12830	-24.01	20230830	5930	64.42	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
53	20230919	130652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9700	100	2	1.04	620199330	63859	45.84	9650	9800	9640	12480	6720	9600	9712.01	0.57	0	6266	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2079	8.53	1.36	12	0.30	1137.00	7134.00	12830	20230830	-24.40	5930	20220930	63.58	12830	-24.40	20230830	6620	46.53	20230102	12830	-24.40	20230830	5930	63.58	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
54	20230919	120710	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9770	170	2	1.77	558629290	57535	41.30	9650	9800	9640	12480	6720	9600	9709.38	0.57	0	6134	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2094	8.59	1.37	12	0.27	1137.00	7134.00	12830	20230830	-23.85	5930	20220930	64.76	12830	-23.85	20230830	6620	47.58	20230102	12830	-23.85	20230830	5930	64.76	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
55	20230919	110712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9680	80	2	0.83	405473340	41809	30.01	9650	9760	9640	12480	6720	9600	9698.23	0.57	0	2365	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2075	8.51	1.36	12	0.20	1137.00	7134.00	12830	20230830	-24.55	5930	20220930	63.24	12830	-24.55	20230830	6620	46.22	20230102	12830	-24.55	20230830	5930	63.24	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
56	20230919	100707	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9720	120	2	1.25	235974440	24323	17.46	9650	9760	9640	12480	6720	9600	9701.70	0.57	0	312	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2083	8.55	1.36	12	0.11	1137.00	7134.00	12830	20230830	-24.24	5930	20220930	63.91	12830	-24.24	20230830	6620	46.83	20230102	12830	-24.24	20230830	5930	63.91	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
57	20230919	090701	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9670	70	2	0.73	39783600	4118	2.96	9650	9690	9640	12480	6720	9600	9660.90	0.57	0	-269	9853	9726	9663	9536	9473	9695	9505	107	2880	500	6520	10	1	21434297	2073	8.50	1.36	12	0.02	1137.00	7134.00	12830	20230830	-24.63	5930	20220930	63.07	12830	-24.63	20230830	6620	46.07	20230102	12830	-24.63	20230830	5930	63.07	20220930	8.65	N	119830	500	107 억		122693	N	N	0	N	00	N
58	20230918	160705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9600	-200	5	-2.04	1302401680	134813	162.59	9650	9790	9600	12740	6860	9800	9661.18	0.53	0	10015	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2058	8.44	1.35	12	0.63	1137.00	7134.00	12830	20230830	-25.18	5930	20220930	61.89	12830	-25.18	20230830	6620	45.02	20230102	12830	-25.18	20230830	5930	61.89	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
59	20230918	150703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9700	-100	5	-1.02	1085621180	112253	135.38	9650	9790	9610	12740	6860	9800	9671.20	0.53	0	9204	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2079	8.53	1.36	12	0.52	1137.00	7134.00	12830	20230830	-24.40	5930	20220930	63.58	12830	-24.40	20230830	6620	46.53	20230102	12830	-24.40	20230830	5930	63.58	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
60	20230918	140720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9750	-50	5	-0.51	722043180	74607	89.98	9650	9790	9610	12740	6860	9800	9677.95	0.53	0	5746	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2090	8.58	1.37	12	0.35	1137.00	7134.00	12830	20230830	-24.01	5930	20220930	64.42	12830	-24.01	20230830	6620	47.28	20230102	12830	-24.01	20230830	5930	64.42	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
61	20230918	130704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	-70	5	-0.71	593624100	61381	74.03	9650	9790	9610	12740	6860	9800	9671.14	0.53	0	207	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2086	8.56	1.36	12	0.29	1137.00	7134.00	12830	20230830	-24.16	5930	20220930	64.08	12830	-24.16	20230830	6620	46.98	20230102	12830	-24.16	20230830	5930	64.08	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
62	20230918	120706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9760	-40	5	-0.41	570376270	58990	71.15	9650	9790	9610	12740	6860	9800	9669.03	0.53	0	289	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2092	8.58	1.37	12	0.28	1137.00	7134.00	12830	20230830	-23.93	5930	20220930	64.59	12830	-23.93	20230830	6620	47.43	20230102	12830	-23.93	20230830	5930	64.59	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
63	20230918	110657	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9760	-40	5	-0.41	526357590	54476	65.70	9650	9790	9610	12740	6860	9800	9662.19	0.53	0	959	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2092	8.58	1.37	12	0.25	1137.00	7134.00	12830	20230830	-23.93	5930	20220930	64.59	12830	-23.93	20230830	6620	47.43	20230102	12830	-23.93	20230830	5930	64.59	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
64	20230918	100653	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9700	-100	5	-1.02	469382980	48612	58.63	9650	9790	9610	12740	6860	9800	9655.70	0.53	0	848	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2079	8.53	1.36	12	0.23	1137.00	7134.00	12830	20230830	-24.40	5930	20220930	63.58	12830	-24.40	20230830	6620	46.53	20230102	12830	-24.40	20230830	5930	63.58	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
65	20230918	090655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9680	-120	5	-1.22	209796430	21740	26.22	9650	9790	9610	12740	6860	9800	9650.25	0.53	0	698	9913	9856	9813	9756	9713	9835	9735	107	2940	500	6660	10	1	21434297	2075	8.51	1.36	12	0.10	1137.00	7134.00	12830	20230830	-24.55	5930	20220930	63.24	12830	-24.55	20230830	6620	46.22	20230102	12830	-24.55	20230830	5930	63.24	20220930	8.64	N	119830	500	107 억		112935	N	N	0	N	00	N
66	20230915	160700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	-20	5	-0.20	789542840	80497	132.68	9820	9870	9770	12760	6880	9820	9808.39	0.52	0	1500	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2101	8.62	1.37	12	0.38	1137.00	7134.00	12830	20230830	-23.62	5930	20220930	65.26	12830	-23.62	20230830	6620	48.04	20230102	12830	-23.62	20230830	5930	65.26	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
67	20230915	150700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	10	2	0.10	730541800	74481	122.77	9820	9870	9770	12760	6880	9820	9808.43	0.52	0	1212	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2107	8.65	1.38	12	0.35	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
68	20230915	140659	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-10	5	-0.10	578354700	58976	97.21	9820	9870	9770	12760	6880	9820	9806.61	0.52	0	1344	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2103	8.63	1.38	12	0.28	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
69	20230915	130654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-30	5	-0.31	454618370	46331	76.37	9820	9870	9780	12760	6880	9820	9812.40	0.52	0	1082	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2098	8.61	1.37	12	0.22	1137.00	7134.00	12830	20230830	-23.69	5930	20220930	65.09	12830	-23.69	20230830	6620	47.89	20230102	12830	-23.69	20230830	5930	65.09	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
70	20230915	120703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	10	2	0.10	310327490	31603	52.09	9820	9870	9780	12760	6880	9820	9819.56	0.52	0	1082	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2107	8.65	1.38	12	0.15	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
71	20230915	110706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9840	20	2	0.20	236148780	24047	39.64	9820	9870	9780	12760	6880	9820	9820.30	0.52	0	842	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2109	8.65	1.38	12	0.11	1137.00	7134.00	12830	20230830	-23.30	5930	20220930	65.94	12830	-23.30	20230830	6620	48.64	20230102	12830	-23.30	20230830	5930	65.94	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
72	20230915	100703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	10	2	0.10	148610990	15132	24.94	9820	9870	9780	12760	6880	9820	9820.97	0.52	0	843	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2107	8.65	1.38	12	0.07	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
73	20230915	090652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	-20	5	-0.20	52073670	5309	8.75	9820	9860	9780	12760	6880	9820	9808.56	0.52	0	590	10046	9932	9856	9742	9666	9895	9705	107	2940	500	6670	10	1	21434297	2101	8.62	1.37	12	0.02	1137.00	7134.00	12830	20230830	-23.62	5930	20220930	65.26	12830	-23.62	20230830	6620	48.04	20230102	12830	-23.62	20230830	5930	65.26	20220930	8.65	N	119830	500	107 억		111534	N	N	0	N	00	N
74	20230914	160702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	-60	5	-0.61	594977460	60621	50.70	9960	9970	9780	12840	6920	9880	9814.67	0.53	0	-2766	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2105	8.64	1.38	12	0.28	1137.00	7134.00	12830	20230830	-23.46	5930	20220930	65.60	12830	-23.46	20230830	6620	48.34	20230102	12830	-23.46	20230830	5930	65.60	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
75	20230914	150644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-70	5	-0.71	521353610	53120	44.43	9960	9970	9780	12840	6920	9880	9814.64	0.53	0	-2786	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2103	8.63	1.38	12	0.25	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
76	20230914	140654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	-50	5	-0.51	404754990	41230	34.48	9960	9970	9780	12840	6920	9880	9817.00	0.53	0	-2669	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2107	8.65	1.38	12	0.19	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
77	20230914	130641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	-50	5	-0.51	365890510	37264	31.17	9960	9970	9780	12840	6920	9880	9818.87	0.53	0	-2458	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2107	8.65	1.38	12	0.17	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
78	20230914	120650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	-60	5	-0.61	310973830	31663	26.48	9960	9970	9780	12840	6920	9880	9821.36	0.53	0	-2200	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2105	8.64	1.38	12	0.15	1137.00	7134.00	12830	20230830	-23.46	5930	20220930	65.60	12830	-23.46	20230830	6620	48.34	20230102	12830	-23.46	20230830	5930	65.60	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
79	20230914	110644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9860	-20	5	-0.20	243887670	24829	20.77	9960	9970	9780	12840	6920	9880	9822.69	0.53	0	-2072	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2113	8.67	1.38	12	0.12	1137.00	7134.00	12830	20230830	-23.15	5930	20220930	66.27	12830	-23.15	20230830	6620	48.94	20230102	12830	-23.15	20230830	5930	66.27	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
80	20230914	100639	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-70	5	-0.71	189326480	19268	16.11	9960	9970	9790	12840	6920	9880	9825.95	0.53	0	-1052	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2103	8.63	1.38	12	0.09	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
81	20230914	090651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9940	60	2	0.61	17379210	1759	1.47	9960	9970	9860	12840	6920	9880	9880.16	0.53	0	-418	10120	10000	9870	9750	9620	9935	9685	107	2960	500	6710	10	1	21434297	2131	8.74	1.39	12	0.01	1137.00	7134.00	12830	20230830	-22.53	5930	20220930	67.62	12830	-22.53	20230830	6620	50.15	20230102	12830	-22.53	20230830	5930	67.62	20220930	8.59	N	119830	500	107 억		114407	N	N	0	N	00	N
82	20230913	160654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	0	3	0.00	1171135690	119286	97.08	9930	9990	9740	12840	6920	9880	9817.83	0.53	0	525	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2118	8.69	1.38	12	0.56	1137.00	7134.00	12830	20230830	-22.99	5930	20220930	66.61	12830	-22.99	20230830	6620	49.24	20230102	12830	-22.99	20230830	5930	66.61	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
83	20230913	150650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	20	2	0.20	1104657410	112560	91.61	9930	9990	9740	12840	6920	9880	9813.94	0.53	0	685	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2122	8.71	1.39	12	0.53	1137.00	7134.00	12830	20230830	-22.84	5930	20220930	66.95	12830	-22.84	20230830	6620	49.55	20230102	12830	-22.84	20230830	5930	66.95	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
84	20230913	140655	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	-100	5	-1.01	739705250	75620	61.55	9930	9930	9740	12840	6920	9880	9781.87	0.53	0	-1740	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2096	8.60	1.37	12	0.35	1137.00	7134.00	12830	20230830	-23.77	5930	20220930	64.92	12830	-23.77	20230830	6620	47.73	20230102	12830	-23.77	20230830	5930	64.92	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
85	20230913	130634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9750	-130	5	-1.32	654951170	66922	54.47	9930	9930	9740	12840	6920	9880	9786.78	0.53	0	-1912	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2090	8.58	1.37	12	0.31	1137.00	7134.00	12830	20230830	-24.01	5930	20220930	64.42	12830	-24.01	20230830	6620	47.28	20230102	12830	-24.01	20230830	5930	64.42	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
86	20230913	120653	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9770	-110	5	-1.11	588880340	60148	48.95	9930	9930	9750	12840	6920	9880	9790.52	0.53	0	-1943	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2094	8.59	1.37	12	0.28	1137.00	7134.00	12830	20230830	-23.85	5930	20220930	64.76	12830	-23.85	20230830	6620	47.58	20230102	12830	-23.85	20230830	5930	64.76	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
87	20230913	110652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	-80	5	-0.81	447995610	45717	37.21	9930	9930	9770	12840	6920	9880	9799.32	0.53	0	-1869	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2101	8.62	1.37	12	0.21	1137.00	7134.00	12830	20230830	-23.62	5930	20220930	65.26	12830	-23.62	20230830	6620	48.04	20230102	12830	-23.62	20230830	5930	65.26	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
88	20230913	100644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-90	5	-0.91	224167320	22846	18.59	9930	9930	9780	12840	6920	9880	9812.10	0.53	0	-1252	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2098	8.61	1.37	12	0.11	1137.00	7134.00	12830	20230830	-23.69	5930	20220930	65.09	12830	-23.69	20230830	6620	47.89	20230102	12830	-23.69	20230830	5930	65.09	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
89	20230913	090639	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-70	5	-0.71	31005260	3156	2.57	9930	9930	9800	12840	6920	9880	9824.23	0.53	0	-866	10106	9992	9886	9772	9666	9940	9720	107	2960	500	6710	10	1	21434297	2103	8.63	1.38	12	0.01	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.59	N	119830	500	107 억		113481	N	N	0	N	00	N
90	20230912	160635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	0	3	0.00	1198418460	121702	76.15	9900	10000	9780	12840	6920	9880	9847.05	0.56	0	-7272	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2118	8.69	1.38	12	0.57	1137.00	7134.00	12830	20230830	-22.99	5930	20220930	66.61	12830	-22.99	20230830	6620	49.24	20230102	12830	-22.99	20230830	5930	66.61	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
91	20230912	150642	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-90	5	-0.91	1072844450	108939	68.16	9900	10000	9780	12840	6920	9880	9848.12	0.56	0	-6015	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2098	8.61	1.37	12	0.51	1137.00	7134.00	12830	20230830	-23.69	5930	20220930	65.09	12830	-23.69	20230830	6620	47.89	20230102	12830	-23.69	20230830	5930	65.09	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
92	20230912	140641	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-70	5	-0.71	944060720	95791	59.94	9900	10000	9780	12840	6920	9880	9855.42	0.56	0	-6014	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2103	8.63	1.38	12	0.45	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
93	20230912	130634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-10	5	-0.10	619293960	62723	39.25	9900	10000	9810	12840	6920	9880	9873.47	0.56	0	-4285	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2116	8.68	1.38	12	0.29	1137.00	7134.00	12830	20230830	-23.07	5930	20220930	66.44	12830	-23.07	20230830	6620	49.09	20230102	12830	-23.07	20230830	5930	66.44	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
94	20230912	120630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9860	-20	5	-0.20	532295660	53902	33.73	9900	10000	9810	12840	6920	9880	9875.25	0.56	0	-3635	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2113	8.67	1.38	12	0.25	1137.00	7134.00	12830	20230830	-23.15	5930	20220930	66.27	12830	-23.15	20230830	6620	48.94	20230102	12830	-23.15	20230830	5930	66.27	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
95	20230912	110637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	-30	5	-0.30	427383850	43272	27.07	9900	10000	9810	12840	6920	9880	9876.68	0.56	0	-3231	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2111	8.66	1.38	12	0.20	1137.00	7134.00	12830	20230830	-23.23	5930	20220930	66.10	12830	-23.23	20230830	6620	48.79	20230102	12830	-23.23	20230830	5930	66.10	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
96	20230912	100633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9860	-20	5	-0.20	279604500	28248	17.67	9900	10000	9820	12840	6920	9880	9898.21	0.56	0	-659	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2113	8.67	1.38	12	0.13	1137.00	7134.00	12830	20230830	-23.15	5930	20220930	66.27	12830	-23.15	20230830	6620	48.94	20230102	12830	-23.15	20230830	5930	66.27	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
97	20230912	090646	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	0	3	0.00	34671370	3508	2.19	9900	9940	9820	12840	6920	9880	9883.52	0.56	0	-384	10326	10102	9976	9752	9626	10040	9690	107	2960	500	6710	10	1	21434297	2118	8.69	1.38	12	0.02	1137.00	7134.00	12830	20230830	-22.99	5930	20220930	66.61	12830	-22.99	20230830	6620	49.24	20230102	12830	-22.99	20230830	5930	66.61	20220930	8.61	N	119830	500	107 억		120743	N	N	0	N	00	N
98	20230911	160631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	-120	5	-1.20	1598846690	159429	126.33	10100	10200	9850	13000	7000	10000	10028.92	0.60	0	-8013	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2118	8.69	1.38	12	0.74	1137.00	7134.00	12830	20230830	-22.99	5930	20220930	66.61	12830	-22.99	20230830	6620	49.24	20230102	12830	-22.99	20230830	5930	66.61	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
99	20230911	150637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9930	-70	5	-0.70	1438980010	143242	113.51	10100	10200	9860	13000	7000	10000	10045.83	0.60	0	-7743	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2128	8.73	1.39	12	0.67	1137.00	7134.00	12830	20230830	-22.60	5930	20220930	67.45	12830	-22.60	20230830	6620	50.00	20230102	12830	-22.60	20230830	5930	67.45	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
100	20230911	140647	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9940	-60	5	-0.60	1278592670	127046	100.67	10100	10200	9920	13000	7000	10000	10064.06	0.60	0	-5318	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2131	8.74	1.39	12	0.59	1137.00	7134.00	12830	20230830	-22.53	5930	20220930	67.62	12830	-22.53	20230830	6620	50.15	20230102	12830	-22.53	20230830	5930	67.62	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
101	20230911	130620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9950	-50	5	-0.50	1205055850	119655	94.82	10100	10200	9920	13000	7000	10000	10071.15	0.60	0	-4411	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2133	8.75	1.39	12	0.56	1137.00	7134.00	12830	20230830	-22.45	5930	20220930	67.79	12830	-22.45	20230830	6620	50.30	20230102	12830	-22.45	20230830	5930	67.79	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
102	20230911	120631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	0	3	0.00	1035573010	102649	81.34	10100	10200	9990	13000	7000	10000	10088.57	0.60	0	2267	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2143	8.80	1.40	12	0.48	1137.00	7134.00	12830	20230830	-22.06	5930	20220930	68.63	12830	-22.06	20230830	6620	51.06	20230102	12830	-22.06	20230830	5930	68.63	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
103	20230911	110622	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	0	3	0.00	963332030	95421	75.61	10100	10200	10000	13000	7000	10000	10095.70	0.60	0	3051	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2143	8.80	1.40	12	0.45	1137.00	7134.00	12830	20230830	-22.06	5930	20220930	68.63	12830	-22.06	20230830	6620	51.06	20230102	12830	-22.06	20230830	5930	68.63	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
104	20230911	100623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10040	40	2	0.40	780978210	77250	61.21	10100	10200	10010	13000	7000	10000	10109.89	0.60	0	3690	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2152	8.83	1.41	12	0.36	1137.00	7134.00	12830	20230830	-21.75	5930	20220930	69.31	12830	-21.75	20230830	6620	51.66	20230102	12830	-21.75	20230830	5930	69.31	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
105	20230911	090620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10180	180	2	1.80	178664670	17666	14.00	10100	10200	10040	13000	7000	10000	10114.12	0.60	0	2917	10173	10086	9913	9826	9653	10130	9870	107	3000	500	6800	10	1	21434297	2182	8.95	1.43	12	0.08	1137.00	7134.00	12830	20230830	-20.65	5930	20220930	71.67	12830	-20.65	20230830	6620	53.78	20230102	12830	-20.65	20230830	5930	71.67	20220930	8.61	N	119830	500	107 억		129305	N	N	0	N	00	N
106	20230908	160635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	220	2	2.25	1228220750	124582	79.50	9840	10000	9740	12710	6850	9780	9858.42	0.56	0	10018	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2143	8.80	1.40	12	0.58	1137.00	7134.00	12830	20230830	-22.06	5930	20220930	68.63	12830	-22.06	20230830	6620	51.06	20230102	12830	-22.06	20230830	5930	68.63	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
107	20230908	150635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9920	140	2	1.43	983569830	100035	63.84	9840	9970	9740	12710	6850	9780	9832.26	0.56	0	9173	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2126	8.72	1.39	12	0.47	1137.00	7134.00	12830	20230830	-22.68	5930	20220930	67.28	12830	-22.68	20230830	6620	49.85	20230102	12830	-22.68	20230830	5930	67.28	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
108	20230908	140630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	70	2	0.72	861513710	87677	55.95	9840	9970	9740	12710	6850	9780	9825.99	0.56	0	7936	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2111	8.66	1.38	12	0.41	1137.00	7134.00	12830	20230830	-23.23	5930	20220930	66.10	12830	-23.23	20230830	6620	48.79	20230102	12830	-23.23	20230830	5930	66.10	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
109	20230908	130636	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	50	2	0.51	735616030	74882	47.79	9840	9970	9740	12710	6850	9780	9823.67	0.56	0	6470	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2107	8.65	1.38	12	0.35	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
110	20230908	120644	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	20	2	0.20	650719120	66258	42.28	9840	9970	9740	12710	6850	9780	9820.99	0.56	0	6515	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2101	8.62	1.37	12	0.31	1137.00	7134.00	12830	20230830	-23.62	5930	20220930	65.26	12830	-23.62	20230830	6620	48.04	20230102	12830	-23.62	20230830	5930	65.26	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
111	20230908	110640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	0	3	0.00	608696060	61968	39.55	9840	9970	9740	12710	6850	9780	9822.75	0.56	0	6264	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2096	8.60	1.37	12	0.29	1137.00	7134.00	12830	20230830	-23.77	5930	20220930	64.92	12830	-23.77	20230830	6620	47.73	20230102	12830	-23.77	20230830	5930	64.92	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
112	20230908	100633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	70	2	0.72	452493250	46028	29.37	9840	9970	9740	12710	6850	9780	9830.83	0.56	0	5830	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2111	8.66	1.38	12	0.21	1137.00	7134.00	12830	20230830	-23.23	5930	20220930	66.10	12830	-23.23	20230830	6620	48.79	20230102	12830	-23.23	20230830	5930	66.10	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
113	20230908	090637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	20	2	0.20	17879100	1820	1.16	9840	9850	9770	12710	6850	9780	9823.68	0.56	0	-395	10073	9926	9823	9676	9573	9875	9625	107	2930	500	6650	10	1	21434297	2101	8.62	1.37	12	0.01	1137.00	7134.00	12830	20230830	-23.62	5930	20220930	65.26	12830	-23.62	20230830	6620	48.04	20230102	12830	-23.62	20230830	5930	65.26	20220930	8.69	N	119830	500	107 억		119287	N	N	1088	N	00	N
114	20230907	160627	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	-140	5	-1.41	1527291850	155612	78.82	9950	9970	9720	12890	6950	9920	9814.75	0.60	0	-9264	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2096	8.60	1.37	12	0.73	1137.00	7134.00	12830	20230830	-23.77	5930	20220930	64.92	12830	-23.77	20230830	6620	47.73	20230102	12830	-23.77	20230830	5930	64.92	20220930	8.65	N	119830	500	107 억		128551	N	N	1070	N	00	N
115	20230907	150633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-130	5	-1.31	1400450300	142656	72.26	9950	9970	9720	12890	6950	9920	9816.97	0.60	0	-8967	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2098	8.61	1.37	12	0.67	1137.00	7134.00	12830	20230830	-23.69	5930	20220930	65.09	12830	-23.69	20230830	6620	47.89	20230102	12830	-23.69	20230830	5930	65.09	20220930	8.65	N	119830	500	107 억		128551	N	N	0	N	00	N
116	20230907	140628	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9760	-160	5	-1.61	1214848020	123720	62.67	9950	9970	9720	12890	6950	9920	9819.33	0.60	0	-9233	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2092	8.58	1.37	12	0.58	1137.00	7134.00	12830	20230830	-23.93	5930	20220930	64.59	12830	-23.93	20230830	6620	47.43	20230102	12830	-23.93	20230830	5930	64.59	20220930	8.65	N	119830	500	107 억		128551	N	N	0	N	00	N
117	20230907	130627	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	-90	5	-0.91	920367330	93608	47.42	9950	9970	9750	12890	6950	9920	9832.14	0.60	0	-9496	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2107	8.65	1.38	12	0.44	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.65	N	119830	500	107 억		128551	N	N	0	N	00	N
118	20230907	120636	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9760	-160	5	-1.61	765589740	77791	39.40	9950	9970	9760	12890	6950	9920	9841.62	0.60	0	-9203	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2092	8.58	1.37	12	0.36	1137.00	7134.00	12830	20230830	-23.93	5930	20220930	64.59	12830	-23.93	20230830	6620	47.43	20230102	12830	-23.93	20230830	5930	64.59	20220930	8.65	N	119830	500	107 억		128551	N	N	0	N	00	N
119	20230907	110633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-110	5	-1.11	568074460	57593	29.17	9950	9970	9770	12890	6950	9920	9863.60	0.60	0	-9179	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2103	8.63	1.38	12	0.27	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.65	N	119830	500	107 억		128551	N	N	0	N	00	N
120	20230907	100632	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-50	5	-0.50	347925460	35154	17.81	9950	9970	9850	12890	6950	9920	9897.18	0.60	0	-6923	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2116	8.68	1.38	12	0.16	1137.00	7134.00	12830	20230830	-23.07	5930	20220930	66.44	12830	-23.07	20230830	6620	49.09	20230102	12830	-23.07	20230830	5930	66.44	20220930	8.65	N	119830	500	107 억		128551	N	N	0	N	00	N
121	20230907	090640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9930	10	2	0.10	85283210	8586	4.35	9950	9950	9860	12890	6950	9920	9932.82	0.60	0	-5341	10193	10056	9923	9786	9653	10125	9855	107	2970	500	6740	10	1	21434297	2128	8.73	1.39	12	0.04	1137.00	7134.00	12830	20230830	-22.60	5930	20220930	67.45	12830	-22.60	20230830	6620	50.00	20230102	12830	-22.60	20230830	5930	67.45	20220930	8.65	N	119830	500	107 억		128551	N	N	0	N	00	N
122	20230906	160629	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9920	130	2	1.33	1945824020	196073	97.13	9800	10060	9790	12720	6860	9790	9923.98	0.56	0	7048	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2126	8.72	1.39	12	0.91	1137.00	7134.00	12830	20230830	-22.68	5930	20220930	67.28	12830	-22.68	20230830	6620	49.85	20230102	12830	-22.68	20230830	5930	67.28	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
123	20230906	150631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9930	140	2	1.43	1834725590	184895	91.59	9800	10060	9790	12720	6860	9790	9923.07	0.56	0	7207	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2128	8.73	1.39	12	0.86	1137.00	7134.00	12830	20230830	-22.60	5930	20220930	67.45	12830	-22.60	20230830	6620	50.00	20230102	12830	-22.60	20230830	5930	67.45	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
124	20230906	140630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9910	120	2	1.23	1693733290	170672	84.55	9800	10060	9790	12720	6860	9790	9923.91	0.56	0	9704	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2124	8.72	1.39	12	0.80	1137.00	7134.00	12830	20230830	-22.76	5930	20220930	67.12	12830	-22.76	20230830	6620	49.70	20230102	12830	-22.76	20230830	5930	67.12	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
125	20230906	130623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	90	2	0.92	1604593870	161675	80.09	9800	10060	9790	12720	6860	9790	9924.81	0.56	0	10299	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2118	8.69	1.38	12	0.75	1137.00	7134.00	12830	20230830	-22.99	5930	20220930	66.61	12830	-22.99	20230830	6620	49.24	20230102	12830	-22.99	20230830	5930	66.61	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
126	20230906	120635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9920	130	2	1.33	1393343670	140373	69.54	9800	10060	9790	12720	6860	9790	9926.01	0.56	0	9613	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2126	8.72	1.39	12	0.65	1137.00	7134.00	12830	20230830	-22.68	5930	20220930	67.28	12830	-22.68	20230830	6620	49.85	20230102	12830	-22.68	20230830	5930	67.28	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
127	20230906	110637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10020	230	2	2.35	1111859770	112180	55.57	9800	10060	9790	12720	6860	9790	9911.39	0.56	0	6502	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2148	8.81	1.40	12	0.52	1137.00	7134.00	12830	20230830	-21.90	5930	20220930	68.97	12830	-21.90	20230830	6620	51.36	20230102	12830	-21.90	20230830	5930	68.97	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
128	20230906	100616	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9840	50	2	0.51	578956790	58678	29.07	9800	9930	9790	12720	6860	9790	9866.68	0.56	0	1724	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2109	8.65	1.38	12	0.27	1137.00	7134.00	12830	20230830	-23.30	5930	20220930	65.94	12830	-23.30	20230830	6620	48.64	20230102	12830	-23.30	20230830	5930	65.94	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
129	20230906	090622	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	20	2	0.20	71594030	7301	3.62	9800	9840	9790	12720	6860	9790	9806.06	0.56	0	-1024	10056	9922	9846	9712	9636	9885	9675	107	2930	500	6650	10	1	21434297	2103	8.63	1.38	12	0.03	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.42	N	119830	500	107 억		120789	N	N	133	N	00	N
130	20230905	160622	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-60	5	-0.61	1961286090	199837	60.65	9810	9980	9770	12800	6900	9850	9814.52	0.61	0	-9821	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2098	8.61	1.37	12	0.93	1137.00	7134.00	12830	20230830	-23.69	5930	20220930	65.09	12830	-23.69	20230830	6620	47.89	20230102	12830	-23.69	20230830	5930	65.09	20220930	8.46	N	119830	500	107 억		130620	N	N	133	N	00	N
131	20230905	150633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-60	5	-0.61	1770527990	180352	54.74	9810	9980	9770	12800	6900	9850	9817.07	0.61	0	-8334	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2098	8.61	1.37	12	0.84	1137.00	7134.00	12830	20230830	-23.69	5930	20220930	65.09	12830	-23.69	20230830	6620	47.89	20230102	12830	-23.69	20230830	5930	65.09	20220930	8.46	N	119830	500	107 억		130620	N	N	933	N	00	N
132	20230905	140632	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-40	5	-0.41	1451381980	147755	44.85	9810	9980	9780	12800	6900	9850	9822.90	0.61	0	-7281	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2103	8.63	1.38	12	0.69	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.46	N	119830	500	107 억		130620	N	N	933	N	00	N
133	20230905	130612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	-30	5	-0.30	1316324550	133982	40.67	9810	9980	9780	12800	6900	9850	9824.64	0.61	0	-7063	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2105	8.64	1.38	12	0.63	1137.00	7134.00	12830	20230830	-23.46	5930	20220930	65.60	12830	-23.46	20230830	6620	48.34	20230102	12830	-23.46	20230830	5930	65.60	20220930	8.46	N	119830	500	107 억		130620	N	N	933	N	00	N
134	20230905	120619	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-40	5	-0.41	1132006090	115171	34.96	9810	9980	9780	12800	6900	9850	9828.92	0.61	0	-6697	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2103	8.63	1.38	12	0.54	1137.00	7134.00	12830	20230830	-23.54	5930	20220930	65.43	12830	-23.54	20230830	6620	48.19	20230102	12830	-23.54	20230830	5930	65.43	20220930	8.46	N	119830	500	107 억		130620	N	N	933	N	00	N
135	20230905	110624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	0	3	0.00	895424990	91060	27.64	9810	9980	9780	12800	6900	9850	9833.35	0.61	0	-6717	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2111	8.66	1.38	12	0.42	1137.00	7134.00	12830	20230830	-23.23	5930	20220930	66.10	12830	-23.23	20230830	6620	48.79	20230102	12830	-23.23	20230830	5930	66.10	20220930	8.46	N	119830	500	107 억		130620	N	N	933	N	00	N
136	20230905	100615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9830	-20	5	-0.20	708442970	72059	21.87	9810	9980	9780	12800	6900	9850	9831.43	0.61	0	-6453	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2107	8.65	1.38	12	0.34	1137.00	7134.00	12830	20230830	-23.38	5930	20220930	65.77	12830	-23.38	20230830	6620	48.49	20230102	12830	-23.38	20230830	5930	65.77	20220930	8.46	N	119830	500	107 억		130620	N	N	933	N	00	N
137	20230905	090615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9960	110	2	1.12	122667420	12417	3.77	9810	9970	9810	12800	6900	9850	9879.00	0.61	0	4078	10290	10070	9950	9730	9610	10010	9670	107	2950	500	6690	10	1	21434297	2135	8.76	1.40	12	0.06	1137.00	7134.00	12830	20230830	-22.37	5930	20220930	67.96	12830	-22.37	20230830	6620	50.45	20230102	12830	-22.37	20230830	5930	67.96	20220930	8.46	N	119830	500	107 억		130620	N	N	933	N	00	N
138	20230904	160614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	-210	5	-2.09	3222806920	322911	64.47	10120	10170	9830	13070	7050	10060	9981.28	0.67	0	-12448	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2111	8.66	1.38	12	1.51	1137.00	7134.00	12830	20230830	-23.23	5930	20220930	66.10	12830	-23.23	20230830	6620	48.79	20230102	12830	-23.23	20230830	5930	66.10	20220930	8.12	N	119830	500	107 억		142622	N	N	933	N	00	N
139	20230904	150606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9840	-220	5	-2.19	2938023970	294043	58.71	10120	10170	9830	13070	7050	10060	9991.80	0.67	0	-13804	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2109	8.65	1.38	12	1.37	1137.00	7134.00	12830	20230830	-23.30	5930	20220930	65.94	12830	-23.30	20230830	6620	48.64	20230102	12830	-23.30	20230830	5930	65.94	20220930	8.12	N	119830	500	107 억		142622	N	N	2580	N	00	N
140	20230904	140600	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10020	-40	5	-0.40	1999633150	199303	39.79	10120	10170	9940	13070	7050	10060	10033.12	0.67	0	-11778	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2148	8.81	1.40	12	0.93	1137.00	7134.00	12830	20230830	-21.90	5930	20220930	68.97	12830	-21.90	20230830	6620	51.36	20230102	12830	-21.90	20230830	5930	68.97	20220930	8.12	N	119830	500	107 억		142622	N	N	2580	N	00	N
141	20230904	130611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10010	-50	5	-0.50	1634398350	162724	32.49	10120	10170	9950	13070	7050	10060	10043.98	0.67	0	-8863	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2146	8.80	1.40	12	0.76	1137.00	7134.00	12830	20230830	-21.98	5930	20220930	68.80	12830	-21.98	20230830	6620	51.21	20230102	12830	-21.98	20230830	5930	68.80	20220930	8.12	N	119830	500	107 억		142622	N	N	2580	N	00	N
142	20230904	120557	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10050	-10	5	-0.10	1310784710	130382	26.03	10120	10170	9950	13070	7050	10060	10053.41	0.67	0	-6441	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2154	8.84	1.41	12	0.61	1137.00	7134.00	12830	20230830	-21.67	5930	20220930	69.48	12830	-21.67	20230830	6620	51.81	20230102	12830	-21.67	20230830	5930	69.48	20220930	8.12	N	119830	500	107 억		142622	N	N	2580	N	00	N
143	20230904	110551	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	40	2	0.40	711721480	70740	14.12	10120	10170	9950	13070	7050	10060	10061.09	0.67	0	-3535	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2165	8.88	1.42	12	0.33	1137.00	7134.00	12830	20230830	-21.28	5930	20220930	70.32	12830	-21.28	20230830	6620	52.57	20230102	12830	-21.28	20230830	5930	70.32	20220930	8.12	N	119830	500	107 억		142622	N	N	2580	N	00	N
144	20230904	100555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10080	20	2	0.20	526781880	52457	10.47	10120	10120	9950	13070	7050	10060	10042.14	0.67	0	-5085	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2161	8.87	1.41	12	0.24	1137.00	7134.00	12830	20230830	-21.43	5930	20220930	69.98	12830	-21.43	20230830	6620	52.27	20230102	12830	-21.43	20230830	5930	69.98	20220930	8.12	N	119830	500	107 억		142622	N	N	2580	N	00	N
145	20230904	090605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10010	-50	5	-0.50	206410250	20576	4.11	10120	10120	9950	13070	7050	10060	10031.51	0.67	0	-9045	10606	10332	10186	9912	9766	10260	9840	107	3010	500	6840	10	1	21434297	2146	8.80	1.40	12	0.10	1137.00	7134.00	12830	20230830	-21.98	5930	20220930	68.80	12830	-21.98	20230830	6620	51.21	20230102	12830	-21.98	20230830	5930	68.80	20220930	8.12	N	119830	500	107 억		142622	N	N	2580	N	00	N
146	20230901	160555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10060	-310	5	-2.99	5059854080	497984	26.21	10450	10460	10040	13480	7260	10370	10159.57	0.74	0	-19674	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2156	8.85	1.41	12	2.32	1137.00	7134.00	12830	20230830	-21.59	5930	20220930	69.65	12830	-21.59	20230830	6620	51.96	20230102	12830	-21.59	20230830	5930	69.65	20220930	8.52	N	119830	500	107 억		159534	N	N	2580	N	00	N
147	20230901	150602	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10110	-260	5	-2.51	4616579050	453993	23.90	10450	10460	10040	13480	7260	10370	10167.38	0.74	0	-16082	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2167	8.89	1.42	12	2.12	1137.00	7134.00	12830	20230830	-21.20	5930	20220930	70.49	12830	-21.20	20230830	6620	52.72	20230102	12830	-21.20	20230830	5930	70.49	20220930	8.52	N	119830	500	107 억		159534	N	N	3	N	00	N
148	20230901	140606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	-220	5	-2.12	3921377270	385101	20.27	10450	10460	10050	13480	7260	10370	10181.12	0.74	0	-11795	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2176	8.93	1.42	12	1.80	1137.00	7134.00	12830	20230830	-20.89	5930	20220930	71.16	12830	-20.89	20230830	6620	53.32	20230102	12830	-20.89	20230830	5930	71.16	20220930	8.52	N	119830	500	107 억		159534	N	N	3	N	00	N
149	20230901	130550	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	-170	5	-1.64	3588928700	352422	18.55	10450	10460	10050	13480	7260	10370	10181.87	0.74	0	-8259	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2186	8.97	1.43	12	1.64	1137.00	7134.00	12830	20230830	-20.50	5930	20220930	72.01	12830	-20.50	20230830	6620	54.08	20230102	12830	-20.50	20230830	5930	72.01	20220930	8.52	N	119830	500	107 억		159534	N	N	3	N	00	N
150	20230901	120555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10070	-300	5	-2.89	3239388900	317873	16.73	10450	10460	10060	13480	7260	10370	10188.97	0.74	0	-4344	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2158	8.86	1.41	12	1.48	1137.00	7134.00	12830	20230830	-21.51	5930	20220930	69.81	12830	-21.51	20230830	6620	52.11	20230102	12830	-21.51	20230830	5930	69.81	20220930	8.52	N	119830	500	107 억		159534	N	N	3	N	00	N
151	20230901	110556	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10140	-230	5	-2.22	2902728200	284554	14.98	10450	10460	10070	13480	7260	10370	10199.01	0.74	0	391	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2173	8.92	1.42	12	1.33	1137.00	7134.00	12830	20230830	-20.97	5930	20220930	70.99	12830	-20.97	20230830	6620	53.17	20230102	12830	-20.97	20230830	5930	70.99	20220930	8.52	N	119830	500	107 억		159534	N	N	3	N	00	N
152	20230901	100553	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-210	5	-2.03	1882110800	183707	9.67	10450	10460	10100	13480	7260	10370	10242.92	0.74	0	-2877	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2178	8.94	1.42	12	0.86	1137.00	7134.00	12830	20230830	-20.81	5930	20220930	71.33	12830	-20.81	20230830	6620	53.47	20230102	12830	-20.81	20230830	5930	71.33	20220930	8.52	N	119830	500	107 억		159534	N	N	3	N	00	N
153	20230901	090544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	-270	5	-2.60	1007270170	97906	5.15	10450	10460	10100	13480	7260	10370	10285.31	0.74	0	-15797	12696	11532	10936	9772	9176	11235	9475	107	3110	500	7050	10	1	21434297	2165	8.88	1.42	12	0.46	1137.00	7134.00	12830	20230830	-21.28	5930	20220930	70.32	12830	-21.28	20230830	6620	52.57	20230102	12830	-21.28	20230830	5930	70.32	20220930	8.52	N	119830	500	107 억		159534	N	N	3	N	00	N