KissMeData/160980/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	160844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	60	2	0.38	933147400	60328	113.56	15590	15840	15190	20400	11020	15730	15467.68	1.61	0	8710	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1725	22.59	1.08	12	0.55	699.00	14583.00	17300	20230907	-8.73	10800	20230103	46.20	17300	-8.73	20230907	10800	46.20	20230103	17300	-8.73	20230907	10800	46.20	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
3	20230927	150853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15780	50	2	0.32	852981400	55254	104.01	15590	15780	15190	20400	11020	15730	15437.46	1.61	0	8875	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1724	22.58	1.08	12	0.51	699.00	14583.00	17300	20230907	-8.79	10800	20230103	46.11	17300	-8.79	20230907	10800	46.11	20230103	17300	-8.79	20230907	10800	46.11	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
4	20230927	140854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	-340	5	-2.16	404920230	26437	49.77	15590	15590	15190	20400	11020	15730	15316.42	1.61	0	-4383	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1681	22.02	1.06	12	0.24	699.00	14583.00	17300	20230907	-11.04	10800	20230103	42.50	17300	-11.04	20230907	10800	42.50	20230103	17300	-11.04	20230907	10800	42.50	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
5	20230927	130842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15370	-360	5	-2.29	386041830	25209	47.45	15590	15590	15190	20400	11020	15730	15313.65	1.61	0	-3834	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1679	21.99	1.05	12	0.23	699.00	14583.00	17300	20230907	-11.16	10800	20230103	42.31	17300	-11.16	20230907	10800	42.31	20230103	17300	-11.16	20230907	10800	42.31	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
6	20230927	120842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15230	-500	5	-3.18	334222450	21803	41.04	15590	15590	15190	20400	11020	15730	15329.20	1.61	0	-3735	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1664	21.79	1.04	12	0.20	699.00	14583.00	17300	20230907	-11.97	10800	20230103	41.02	17300	-11.97	20230907	10800	41.02	20230103	17300	-11.97	20230907	10800	41.02	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
7	20230927	110851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-430	5	-2.73	241306180	15703	29.56	15590	15590	15220	20400	11020	15730	15366.88	1.61	0	-2911	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1671	21.89	1.05	12	0.14	699.00	14583.00	17300	20230907	-11.56	10800	20230103	41.67	17300	-11.56	20230907	10800	41.67	20230103	17300	-11.56	20230907	10800	41.67	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
8	20230927	100844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15350	-380	5	-2.42	159574870	10371	19.52	15590	15590	15220	20400	11020	15730	15386.64	1.61	0	-2415	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1677	21.96	1.05	12	0.09	699.00	14583.00	17300	20230907	-11.27	10800	20230103	42.13	17300	-11.27	20230907	10800	42.13	20230103	17300	-11.27	20230907	10800	42.13	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
9	20230927	090859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15350	-380	5	-2.42	66247370	4320	8.13	15590	15590	15220	20400	11020	15730	15335.04	1.61	0	-117	16290	16010	15560	15280	14830	15785	15055	55	4670	500	11010	10	1	10924243	1677	21.96	1.05	12	0.04	699.00	14583.00	17300	20230907	-11.27	10800	20230103	42.13	17300	-11.27	20230907	10800	42.13	20230103	17300	-11.27	20230907	10800	42.13	20230103	2.07	N	160980	500	54 억		175781	N	N	0	N	00	N
10	20230926	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15730	-80	5	-0.51	823625570	53095	187.75	15810	15840	15110	20550	11070	15810	15512.29	1.67	0	-6499	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1718	22.50	1.08	12	0.49	699.00	14583.00	17300	20230907	-9.08	10800	20230103	45.65	17300	-9.08	20230907	10800	45.65	20230103	17300	-9.08	20230907	10800	45.65	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
11	20230926	150843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15480	-330	5	-2.09	690518530	44554	157.55	15810	15840	15110	20550	11070	15810	15498.46	1.67	0	-3325	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1691	22.15	1.06	12	0.41	699.00	14583.00	17300	20230907	-10.52	10800	20230103	43.33	17300	-10.52	20230907	10800	43.33	20230103	17300	-10.52	20230907	10800	43.33	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
12	20230926	140837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15530	-280	5	-1.77	353619250	22708	80.30	15810	15840	15470	20550	11070	15810	15572.45	1.67	0	-6526	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1697	22.22	1.06	12	0.21	699.00	14583.00	17300	20230907	-10.23	10800	20230103	43.80	17300	-10.23	20230907	10800	43.80	20230103	17300	-10.23	20230907	10800	43.80	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
13	20230926	130839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15540	-270	5	-1.71	292594390	18772	66.38	15810	15840	15480	20550	11070	15810	15586.75	1.67	0	-6625	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1698	22.23	1.07	12	0.17	699.00	14583.00	17300	20230907	-10.17	10800	20230103	43.89	17300	-10.17	20230907	10800	43.89	20230103	17300	-10.17	20230907	10800	43.89	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
14	20230926	120846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15550	-260	5	-1.64	255959590	16416	58.05	15810	15840	15480	20550	11070	15810	15592.08	1.67	0	-6433	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1699	22.25	1.07	12	0.15	699.00	14583.00	17300	20230907	-10.12	10800	20230103	43.98	17300	-10.12	20230907	10800	43.98	20230103	17300	-10.12	20230907	10800	43.98	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
15	20230926	110842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15600	-210	5	-1.33	209125080	13410	47.42	15810	15840	15480	20550	11070	15810	15594.71	1.67	0	-5899	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1704	22.32	1.07	12	0.12	699.00	14583.00	17300	20230907	-9.83	10800	20230103	44.44	17300	-9.83	20230907	10800	44.44	20230103	17300	-9.83	20230907	10800	44.44	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
16	20230926	100841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15570	-240	5	-1.52	174125980	11167	39.49	15810	15840	15480	20550	11070	15810	15592.91	1.67	0	-5074	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1701	22.27	1.07	12	0.10	699.00	14583.00	17300	20230907	-10.00	10800	20230103	44.17	17300	-10.00	20230907	10800	44.17	20230103	17300	-10.00	20230907	10800	44.17	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
17	20230926	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15760	-50	5	-0.32	8367570	529	1.87	15810	15840	15760	20550	11070	15810	15817.71	1.67	0	-365	16236	16022	15656	15442	15076	15840	15260	55	4740	500	11060	10	1	10924243	1722	22.55	1.08	12	0.00	699.00	14583.00	17300	20230907	-8.90	10800	20230103	45.93	17300	-8.90	20230907	10800	45.93	20230103	17300	-8.90	20230907	10800	45.93	20230103	2.07	N	160980	500	54 억		182280	N	N	0	N	00	N
18	20230925	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15810	80	2	0.51	439868140	28240	75.14	15870	15870	15290	20400	11020	15730	15575.40	1.68	0	-811	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1727	22.62	1.08	12	0.26	699.00	14583.00	17300	20230907	-8.61	10800	20230103	46.39	17300	-8.61	20230907	10800	46.39	20230103	17300	-8.61	20230907	10800	46.39	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
19	20230925	150845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15710	-20	5	-0.13	350761250	22586	60.09	15870	15870	15290	20400	11020	15730	15530.03	1.68	0	708	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1716	22.47	1.08	12	0.21	699.00	14583.00	17300	20230907	-9.19	10800	20230103	45.46	17300	-9.19	20230907	10800	45.46	20230103	17300	-9.19	20230907	10800	45.46	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
20	20230925	140831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15550	-180	5	-1.14	288555520	18610	49.51	15870	15870	15290	20400	11020	15730	15505.40	1.68	0	1526	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1699	22.25	1.07	12	0.17	699.00	14583.00	17300	20230907	-10.12	10800	20230103	43.98	17300	-10.12	20230907	10800	43.98	20230103	17300	-10.12	20230907	10800	43.98	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
21	20230925	130835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	-90	5	-0.57	269772280	17406	46.31	15870	15870	15290	20400	11020	15730	15498.81	1.68	0	1575	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1709	22.37	1.07	12	0.16	699.00	14583.00	17300	20230907	-9.60	10800	20230103	44.81	17300	-9.60	20230907	10800	44.81	20230103	17300	-9.60	20230907	10800	44.81	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
22	20230925	120840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15600	-130	5	-0.83	246783630	15927	42.38	15870	15870	15290	20400	11020	15730	15494.67	1.68	0	645	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1704	22.32	1.07	12	0.15	699.00	14583.00	17300	20230907	-9.83	10800	20230103	44.44	17300	-9.83	20230907	10800	44.44	20230103	17300	-9.83	20230907	10800	44.44	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
23	20230925	110835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	-350	5	-2.23	216858580	13999	37.25	15870	15870	15290	20400	11020	15730	15491.01	1.68	0	654	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1680	22.00	1.05	12	0.13	699.00	14583.00	17300	20230907	-11.10	10800	20230103	42.41	17300	-11.10	20230907	10800	42.41	20230103	17300	-11.10	20230907	10800	42.41	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
24	20230925	100840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15510	-220	5	-1.40	128422780	8238	21.92	15870	15870	15430	20400	11020	15730	15589.07	1.68	0	-767	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1694	22.19	1.06	12	0.08	699.00	14583.00	17300	20230907	-10.35	10800	20230103	43.61	17300	-10.35	20230907	10800	43.61	20230103	17300	-10.35	20230907	10800	43.61	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
25	20230925	090835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15600	-130	5	-0.83	40265720	2572	6.84	15870	15870	15600	20400	11020	15730	15655.41	1.68	0	70	16303	16016	15603	15316	14903	16160	15460	55	4670	500	11010	10	1	10924243	1704	22.32	1.07	12	0.02	699.00	14583.00	17300	20230907	-9.83	10800	20230103	44.44	17300	-9.83	20230907	10800	44.44	20230103	17300	-9.83	20230907	10800	44.44	20230103	2.09	N	160980	500	54 억		182987	N	N	0	N	00	N
26	20230922	160907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15730	80	2	0.51	584944260	37568	69.16	15490	15890	15190	20300	10960	15650	15570.15	1.70	0	-3085	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1718	22.50	1.08	12	0.34	699.00	14583.00	17300	20230907	-9.08	10800	20230103	45.65	17300	-9.08	20230907	10800	45.65	20230103	17300	-9.08	20230907	10800	45.65	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
27	20230922	150901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	210	2	1.34	532806640	34269	63.09	15490	15890	15190	20300	10960	15650	15547.77	1.70	0	-1312	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1733	22.69	1.09	12	0.31	699.00	14583.00	17300	20230907	-8.32	10800	20230103	46.85	17300	-8.32	20230907	10800	46.85	20230103	17300	-8.32	20230907	10800	46.85	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
28	20230922	140900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15550	-100	5	-0.64	351993890	22789	41.95	15490	15690	15190	20300	10960	15650	15445.78	1.70	0	-4145	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1699	22.25	1.07	12	0.21	699.00	14583.00	17300	20230907	-10.12	10800	20230103	43.98	17300	-10.12	20230907	10800	43.98	20230103	17300	-10.12	20230907	10800	43.98	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
29	20230922	130807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15580	-70	5	-0.45	313924470	20343	37.45	15490	15690	15190	20300	10960	15650	15431.57	1.70	0	-3656	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1702	22.29	1.07	12	0.19	699.00	14583.00	17300	20230907	-9.94	10800	20230103	44.26	17300	-9.94	20230907	10800	44.26	20230103	17300	-9.94	20230907	10800	44.26	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
30	20230922	120805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	-20	5	-0.13	283166230	18367	33.81	15490	15690	15190	20300	10960	15650	15417.12	1.70	0	-2385	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1707	22.36	1.07	12	0.17	699.00	14583.00	17300	20230907	-9.65	10800	20230103	44.72	17300	-9.65	20230907	10800	44.72	20230103	17300	-9.65	20230907	10800	44.72	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
31	20230922	110801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15470	-180	5	-1.15	185428780	12107	22.29	15490	15490	15190	20300	10960	15650	15315.83	1.70	0	-573	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1690	22.13	1.06	12	0.11	699.00	14583.00	17300	20230907	-10.58	10800	20230103	43.24	17300	-10.58	20230907	10800	43.24	20230103	17300	-10.58	20230907	10800	43.24	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
32	20230922	100801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15280	-370	5	-2.36	105550980	6892	12.69	15490	15490	15220	20300	10960	15650	15315.00	1.70	0	-1195	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1669	21.86	1.05	12	0.06	699.00	14583.00	17300	20230907	-11.68	10800	20230103	41.48	17300	-11.68	20230907	10800	41.48	20230103	17300	-11.68	20230907	10800	41.48	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
33	20230922	090757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15320	-330	5	-2.11	46160880	3014	5.55	15490	15490	15250	20300	10960	15650	15315.49	1.70	0	-459	16203	15926	15483	15206	14763	16065	15345	55	4650	500	10950	10	1	10924243	1674	21.92	1.05	12	0.03	699.00	14583.00	17300	20230907	-11.45	10800	20230103	41.85	17300	-11.45	20230907	10800	41.85	20230103	17300	-11.45	20230907	10800	41.85	20230103	2.12	N	160980	500	54 억		186201	N	N	0	N	00	N
34	20230921	160805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15650	-160	5	-1.01	831270930	54208	65.79	15580	15760	15040	20550	11070	15810	15334.26	1.76	0	-3404	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1710	22.39	1.07	12	0.50	699.00	14583.00	17300	20230907	-9.54	10800	20230103	44.91	17300	-9.54	20230907	10800	44.91	20230103	17300	-9.54	20230907	10800	44.91	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
35	20230921	150753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15420	-390	5	-2.47	709375360	46357	56.26	15580	15740	15040	20550	11070	15810	15302.44	1.76	0	-4163	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1685	22.06	1.06	12	0.42	699.00	14583.00	17300	20230907	-10.87	10800	20230103	42.78	17300	-10.87	20230907	10800	42.78	20230103	17300	-10.87	20230907	10800	42.78	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
36	20230921	140759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15200	-610	5	-3.86	552295210	36145	43.87	15580	15740	15040	20550	11070	15810	15279.99	1.76	0	-1058	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1660	21.75	1.04	12	0.33	699.00	14583.00	17300	20230907	-12.14	10800	20230103	40.74	17300	-12.14	20230907	10800	40.74	20230103	17300	-12.14	20230907	10800	40.74	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
37	20230921	130753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15150	-660	5	-4.17	508350690	33240	40.34	15580	15740	15040	20550	11070	15810	15293.34	1.76	0	-1368	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1655	21.67	1.04	12	0.30	699.00	14583.00	17300	20230907	-12.43	10800	20230103	40.28	17300	-12.43	20230907	10800	40.28	20230103	17300	-12.43	20230907	10800	40.28	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
38	20230921	120746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15170	-640	5	-4.05	438287380	28592	34.70	15580	15740	15050	20550	11070	15810	15329.02	1.76	0	491	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1657	21.70	1.04	12	0.26	699.00	14583.00	17300	20230907	-12.31	10800	20230103	40.46	17300	-12.31	20230907	10800	40.46	20230103	17300	-12.31	20230907	10800	40.46	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
39	20230921	110805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15200	-610	5	-3.86	404173930	26339	31.97	15580	15740	15050	20550	11070	15810	15345.07	1.76	0	844	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1660	21.75	1.04	12	0.24	699.00	14583.00	17300	20230907	-12.14	10800	20230103	40.74	17300	-12.14	20230907	10800	40.74	20230103	17300	-12.14	20230907	10800	40.74	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
40	20230921	100749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	-520	5	-3.29	254717990	16482	20.00	15580	15740	15290	20550	11070	15810	15454.31	1.76	0	-335	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1670	21.87	1.05	12	0.15	699.00	14583.00	17300	20230907	-11.62	10800	20230103	41.57	17300	-11.62	20230907	10800	41.57	20230103	17300	-11.62	20230907	10800	41.57	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
41	20230921	090755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15470	-340	5	-2.15	25269270	1626	1.97	15580	15590	15470	20550	11070	15810	15540.76	1.76	0	-994	16363	16086	15783	15506	15203	15935	15355	55	4740	500	11060	10	1	10924243	1690	22.13	1.06	12	0.01	699.00	14583.00	17300	20230907	-10.58	10800	20230103	43.24	17300	-10.58	20230907	10800	43.24	20230103	17300	-10.58	20230907	10800	43.24	20230103	2.10	N	160980	500	54 억		192245	N	N	0	N	00	N
42	20230920	160758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15810	-290	5	-1.80	1286442100	82282	150.83	16010	16060	15480	20900	11270	16100	15634.46	1.53	0	23122	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1727	22.62	1.08	12	0.75	699.00	14583.00	17300	20230907	-8.61	10800	20230103	46.39	17300	-8.61	20230907	10800	46.39	20230103	17300	-8.61	20230907	10800	46.39	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
43	20230920	150739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15750	-350	5	-2.17	1138231940	72880	133.59	16010	16060	15480	20900	11270	16100	15617.88	1.53	0	25120	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1721	22.53	1.08	12	0.67	699.00	14583.00	17300	20230907	-8.96	10800	20230103	45.83	17300	-8.96	20230907	10800	45.83	20230103	17300	-8.96	20230907	10800	45.83	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
44	20230920	140749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15610	-490	5	-3.04	584352510	37213	68.21	16010	16060	15530	20900	11270	16100	15702.90	1.53	0	-1164	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1705	22.33	1.07	12	0.34	699.00	14583.00	17300	20230907	-9.77	10800	20230103	44.54	17300	-9.77	20230907	10800	44.54	20230103	17300	-9.77	20230907	10800	44.54	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
45	20230920	130744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15620	-480	5	-2.98	398928890	25300	46.38	16010	16060	15600	20900	11270	16100	15767.93	1.53	0	-506	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1706	22.35	1.07	12	0.23	699.00	14583.00	17300	20230907	-9.71	10800	20230103	44.63	17300	-9.71	20230907	10800	44.63	20230103	17300	-9.71	20230907	10800	44.63	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
46	20230920	120742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	-400	5	-2.48	285704350	18067	33.12	16010	16060	15690	20900	11270	16100	15813.59	1.53	0	191	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1715	22.46	1.08	12	0.17	699.00	14583.00	17300	20230907	-9.25	10800	20230103	45.37	17300	-9.25	20230907	10800	45.37	20230103	17300	-9.25	20230907	10800	45.37	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
47	20230920	110752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15730	-370	5	-2.30	188372910	11876	21.77	16010	16060	15710	20900	11270	16100	15861.63	1.53	0	-120	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1718	22.50	1.08	12	0.11	699.00	14583.00	17300	20230907	-9.08	10800	20230103	45.65	17300	-9.08	20230907	10800	45.65	20230103	17300	-9.08	20230907	10800	45.65	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
48	20230920	100735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	-240	5	-1.49	112477410	7066	12.95	16010	16060	15850	20900	11270	16100	15918.09	1.53	0	-346	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1733	22.69	1.09	12	0.06	699.00	14583.00	17300	20230907	-8.32	10800	20230103	46.85	17300	-8.32	20230907	10800	46.85	20230103	17300	-8.32	20230907	10800	46.85	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
49	20230920	090744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15950	-150	5	-0.93	9035660	564	1.03	16010	16060	15940	20900	11270	16100	16020.53	1.53	0	33	16553	16326	16013	15786	15473	16170	15630	55	4800	500	11270	10	1	10924243	1742	22.82	1.09	12	0.01	699.00	14583.00	17300	20230907	-7.80	10800	20230103	47.69	17300	-7.80	20230907	10800	47.69	20230103	17300	-7.80	20230907	10800	47.69	20230103	2.06	N	160980	500	54 억		167031	N	N	0	N	00	N
50	20230919	160741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16100	-230	5	-1.41	856040090	53764	140.72	16180	16240	15700	21200	11440	16330	15922.18	1.53	0	3400	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1759	23.03	1.10	12	0.49	699.00	14583.00	17300	20230907	-6.94	10800	20230103	49.07	17300	-6.94	20230907	10800	49.07	20230103	17300	-6.94	20230907	10800	49.07	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
51	20230919	150743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15900	-430	5	-2.63	695214060	43721	114.43	16180	16240	15700	21200	11440	16330	15901.15	1.53	0	-1305	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1737	22.75	1.09	12	0.40	699.00	14583.00	17300	20230907	-8.09	10800	20230103	47.22	17300	-8.09	20230907	10800	47.22	20230103	17300	-8.09	20230907	10800	47.22	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
52	20230919	140742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15830	-500	5	-3.06	526314540	33060	86.53	16180	16240	15750	21200	11440	16330	15919.98	1.53	0	-261	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1729	22.65	1.09	12	0.30	699.00	14583.00	17300	20230907	-8.50	10800	20230103	46.57	17300	-8.50	20230907	10800	46.57	20230103	17300	-8.50	20230907	10800	46.57	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
53	20230919	130728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15840	-490	5	-3.00	492190700	30908	80.90	16180	16240	15750	21200	11440	16330	15924.38	1.53	0	-37	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1730	22.66	1.09	12	0.28	699.00	14583.00	17300	20230907	-8.44	10800	20230103	46.67	17300	-8.44	20230907	10800	46.67	20230103	17300	-8.44	20230907	10800	46.67	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
54	20230919	120745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15840	-490	5	-3.00	448181980	28127	73.62	16180	16240	15750	21200	11440	16330	15934.23	1.53	0	-10	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1730	22.66	1.09	12	0.26	699.00	14583.00	17300	20230907	-8.44	10800	20230103	46.67	17300	-8.44	20230907	10800	46.67	20230103	17300	-8.44	20230907	10800	46.67	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
55	20230919	110748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15930	-400	5	-2.45	250146330	15617	40.88	16180	16240	15910	21200	11440	16330	16017.57	1.53	0	-112	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1740	22.79	1.09	12	0.14	699.00	14583.00	17300	20230907	-7.92	10800	20230103	47.50	17300	-7.92	20230907	10800	47.50	20230103	17300	-7.92	20230907	10800	47.50	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
56	20230919	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16000	-330	5	-2.02	172335590	10740	28.11	16180	16240	15980	21200	11440	16330	16046.14	1.53	0	-158	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1748	22.89	1.10	12	0.10	699.00	14583.00	17300	20230907	-7.51	10800	20230103	48.15	17300	-7.51	20230907	10800	48.15	20230103	17300	-7.51	20230907	10800	48.15	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
57	20230919	090738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16140	-190	5	-1.16	3783020	234	0.61	16180	16240	16140	21200	11440	16330	16166.75	1.53	0	16	16810	16570	16240	16000	15670	16405	15835	55	4870	500	11430	10	1	10924243	1763	23.09	1.11	12	0.00	699.00	14583.00	17300	20230907	-6.71	10800	20230103	49.44	17300	-6.71	20230907	10800	49.44	20230103	17300	-6.71	20230907	10800	49.44	20230103	2.08	N	160980	500	54 억		166863	N	N	0	N	00	N
58	20230918	160741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16330	-220	5	-1.33	604027560	37488	49.50	16400	16480	15910	21500	11590	16550	16112.22	1.57	0	-4338	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1784	23.36	1.12	12	0.34	699.00	14583.00	17300	20230907	-5.61	10800	20230103	51.20	17300	-5.61	20230907	10800	51.20	20230103	17300	-5.61	20230907	10800	51.20	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
59	20230918	150739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16130	-420	5	-2.54	532799240	33102	43.71	16400	16480	15910	21500	11590	16550	16095.32	1.57	0	-4416	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1762	23.08	1.11	12	0.30	699.00	14583.00	17300	20230907	-6.76	10800	20230103	49.35	17300	-6.76	20230907	10800	49.35	20230103	17300	-6.76	20230907	10800	49.35	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
60	20230918	140759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16090	-460	5	-2.78	493602030	30665	40.49	16400	16480	15910	21500	11590	16550	16096.21	1.57	0	-4807	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1758	23.02	1.10	12	0.28	699.00	14583.00	17300	20230907	-6.99	10800	20230103	48.98	17300	-6.99	20230907	10800	48.98	20230103	17300	-6.99	20230907	10800	48.98	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
61	20230918	130740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16160	-390	5	-2.36	470907660	29254	38.63	16400	16480	15910	21500	11590	16550	16096.80	1.57	0	-5072	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1765	23.12	1.11	12	0.27	699.00	14583.00	17300	20230907	-6.59	10800	20230103	49.63	17300	-6.59	20230907	10800	49.63	20230103	17300	-6.59	20230907	10800	49.63	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
62	20230918	120743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15950	-600	5	-3.63	418505020	25993	34.32	16400	16480	15910	21500	11590	16550	16100.23	1.57	0	-5353	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1742	22.82	1.09	12	0.24	699.00	14583.00	17300	20230907	-7.80	10800	20230103	47.69	17300	-7.80	20230907	10800	47.69	20230103	17300	-7.80	20230907	10800	47.69	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
63	20230918	110732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15980	-570	5	-3.44	383815510	23823	31.46	16400	16480	15910	21500	11590	16550	16110.65	1.57	0	-5920	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1746	22.86	1.10	12	0.22	699.00	14583.00	17300	20230907	-7.63	10800	20230103	47.96	17300	-7.63	20230907	10800	47.96	20230103	17300	-7.63	20230907	10800	47.96	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
64	20230918	100727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15990	-560	5	-3.38	276665720	17112	22.60	16400	16480	15980	21500	11590	16550	16167.35	1.57	0	-5506	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1747	22.88	1.10	12	0.16	699.00	14583.00	17300	20230907	-7.57	10800	20230103	48.06	17300	-7.57	20230907	10800	48.06	20230103	17300	-7.57	20230907	10800	48.06	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
65	20230918	090731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16300	-250	5	-1.51	53065500	3245	4.28	16400	16480	16300	21500	11590	16550	16351.41	1.57	0	253	17016	16782	16446	16212	15876	16900	16330	55	4950	500	11580	10	1	10924243	1781	23.32	1.12	12	0.03	699.00	14583.00	17300	20230907	-5.78	10800	20230103	50.93	17300	-5.78	20230907	10800	50.93	20230103	17300	-5.78	20230907	10800	50.93	20230103	2.16	N	160980	500	54 억		171380	N	N	0	N	00	N
66	20230915	160736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	300	2	1.85	1229916140	75133	87.38	16320	16680	16110	21100	11380	16250	16369.91	1.56	0	-59	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1808	23.68	1.13	12	0.69	699.00	14583.00	17300	20230907	-4.34	10800	20230103	53.24	17300	-4.34	20230907	10800	53.24	20230103	17300	-4.34	20230907	10800	53.24	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
67	20230915	150737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16480	230	2	1.42	1025930100	62806	73.05	16320	16600	16110	21100	11380	16250	16335.01	1.56	0	2297	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1800	23.58	1.13	12	0.57	699.00	14583.00	17300	20230907	-4.74	10800	20230103	52.59	17300	-4.74	20230907	10800	52.59	20230103	17300	-4.74	20230907	10800	52.59	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
68	20230915	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16590	340	2	2.09	715833620	43848	51.00	16320	16600	16110	21100	11380	16250	16325.47	1.56	0	1891	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1812	23.73	1.14	12	0.40	699.00	14583.00	17300	20230907	-4.10	10800	20230103	53.61	17300	-4.10	20230907	10800	53.61	20230103	17300	-4.10	20230907	10800	53.61	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
69	20230915	130729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16230	-20	5	-0.12	485082630	29799	34.66	16320	16540	16110	21100	11380	16250	16278.56	1.56	0	-1722	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1773	23.22	1.11	12	0.27	699.00	14583.00	17300	20230907	-6.18	10800	20230103	50.28	17300	-6.18	20230907	10800	50.28	20230103	17300	-6.18	20230907	10800	50.28	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
70	20230915	120737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	-70	5	-0.43	444617400	27304	31.76	16320	16540	16110	21100	11380	16250	16284.06	1.56	0	-696	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1768	23.15	1.11	12	0.25	699.00	14583.00	17300	20230907	-6.47	10800	20230103	49.81	17300	-6.47	20230907	10800	49.81	20230103	17300	-6.47	20230907	10800	49.81	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
71	20230915	110743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16230	-20	5	-0.12	351420860	21550	25.06	16320	16540	16110	21100	11380	16250	16307.43	1.56	0	-1486	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1773	23.22	1.11	12	0.20	699.00	14583.00	17300	20230907	-6.18	10800	20230103	50.28	17300	-6.18	20230907	10800	50.28	20230103	17300	-6.18	20230907	10800	50.28	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
72	20230915	100740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16350	100	2	0.62	252547800	15463	17.98	16320	16540	16110	21100	11380	16250	16332.79	1.56	0	-3042	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1786	23.39	1.12	12	0.14	699.00	14583.00	17300	20230907	-5.49	10800	20230103	51.39	17300	-5.49	20230907	10800	51.39	20230103	17300	-5.49	20230907	10800	51.39	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
73	20230915	090730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16540	290	2	1.78	114188330	6977	8.11	16320	16540	16250	21100	11380	16250	16367.64	1.56	0	-1777	16590	16420	16100	15930	15610	16505	16015	55	4850	500	11370	10	1	10924243	1807	23.66	1.13	12	0.06	699.00	14583.00	17300	20230907	-4.39	10800	20230103	53.15	17300	-4.39	20230907	10800	53.15	20230103	17300	-4.39	20230907	10800	53.15	20230103	2.06	N	160980	500	54 억		170791	N	N	0	N	00	N
74	20230914	160739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	360	2	2.27	1355026410	84688	41.70	15890	16270	15780	20650	11130	15890	16000.04	1.44	0	11478	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1775	23.25	1.11	12	0.78	699.00	14583.00	17300	20230907	-6.07	10800	20230103	50.46	17300	-6.07	20230907	10800	50.46	20230103	17300	-6.07	20230907	10800	50.46	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
75	20230914	150718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16110	220	2	1.38	1242478440	77729	38.28	15890	16270	15780	20650	11130	15890	15984.75	1.44	0	11419	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1760	23.05	1.10	12	0.71	699.00	14583.00	17300	20230907	-6.88	10800	20230103	49.17	17300	-6.88	20230907	10800	49.17	20230103	17300	-6.88	20230907	10800	49.17	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
76	20230914	140730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	290	2	1.83	1032881950	64791	31.91	15890	16250	15780	20650	11130	15890	15941.75	1.44	0	12942	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1768	23.15	1.11	12	0.59	699.00	14583.00	17300	20230907	-6.47	10800	20230103	49.81	17300	-6.47	20230907	10800	49.81	20230103	17300	-6.47	20230907	10800	49.81	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
77	20230914	130716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15900	10	2	0.06	845293560	53070	26.13	15890	16250	15780	20650	11130	15890	15927.90	1.44	0	13255	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1737	22.75	1.09	12	0.49	699.00	14583.00	17300	20230907	-8.09	10800	20230103	47.22	17300	-8.09	20230907	10800	47.22	20230103	17300	-8.09	20230907	10800	47.22	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
78	20230914	120726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15880	-10	5	-0.06	659955490	41380	20.38	15890	16250	15780	20650	11130	15890	15948.66	1.44	0	12994	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1735	22.72	1.09	12	0.38	699.00	14583.00	17300	20230907	-8.21	10800	20230103	47.04	17300	-8.21	20230907	10800	47.04	20230103	17300	-8.21	20230907	10800	47.04	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
79	20230914	110720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	150	2	0.94	521105510	32651	16.08	15890	16250	15780	20650	11130	15890	15959.86	1.44	0	9630	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1752	22.95	1.10	12	0.30	699.00	14583.00	17300	20230907	-7.28	10800	20230103	48.52	17300	-7.28	20230907	10800	48.52	20230103	17300	-7.28	20230907	10800	48.52	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
80	20230914	100713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16070	180	2	1.13	374055570	23437	11.54	15890	16250	15780	20650	11130	15890	15960.04	1.44	0	9675	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1756	22.99	1.10	12	0.21	699.00	14583.00	17300	20230907	-7.11	10800	20230103	48.80	17300	-7.11	20230907	10800	48.80	20230103	17300	-7.11	20230907	10800	48.80	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
81	20230914	090727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15950	60	2	0.38	40017180	2508	1.24	15890	16150	15840	20650	11130	15890	15955.81	1.44	0	-249	17703	16796	16333	15426	14963	16565	15195	55	4760	500	11120	10	1	10924243	1742	22.82	1.09	12	0.02	699.00	14583.00	17300	20230907	-7.80	10800	20230103	47.69	17300	-7.80	20230907	10800	47.69	20230103	17300	-7.80	20230907	10800	47.69	20230103	2.11	N	160980	500	54 억		157729	N	N	0	N	00	N
82	20230913	160732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15890	-480	5	-2.93	3355900280	201977	212.87	16900	17240	15870	21250	11460	16370	16615.36	1.69	0	-25915	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1736	22.73	1.09	12	1.85	699.00	14583.00	17300	20230907	-8.15	10800	20230103	47.13	17300	-8.15	20230907	10800	47.13	20230103	17300	-8.15	20230907	10800	47.13	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
83	20230913	150725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	-330	5	-2.02	3145365770	188806	198.99	16900	17240	15870	21250	11460	16370	16659.25	1.69	0	-27543	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1752	22.95	1.10	12	1.73	699.00	14583.00	17300	20230907	-7.28	10800	20230103	48.52	17300	-7.28	20230907	10800	48.52	20230103	17300	-7.28	20230907	10800	48.52	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
84	20230913	140731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16230	-140	5	-0.86	2883190380	172487	181.79	16900	17240	16200	21250	11460	16370	16715.41	1.69	0	-26920	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1773	23.22	1.11	12	1.58	699.00	14583.00	17300	20230907	-6.18	10800	20230103	50.28	17300	-6.18	20230907	10800	50.28	20230103	17300	-6.18	20230907	10800	50.28	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
85	20230913	130709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16220	-150	5	-0.92	2740671110	163698	172.52	16900	17240	16200	21250	11460	16370	16742.24	1.69	0	-27815	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1772	23.20	1.11	12	1.50	699.00	14583.00	17300	20230907	-6.24	10800	20230103	50.19	17300	-6.24	20230907	10800	50.19	20230103	17300	-6.24	20230907	10800	50.19	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
86	20230913	120727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16240	-130	5	-0.79	2554232110	152204	160.41	16900	17240	16210	21250	11460	16370	16781.64	1.69	0	-27537	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1774	23.23	1.11	12	1.39	699.00	14583.00	17300	20230907	-6.13	10800	20230103	50.37	17300	-6.13	20230907	10800	50.37	20230103	17300	-6.13	20230907	10800	50.37	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
87	20230913	110727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	-110	5	-0.67	2347126230	139486	147.01	16900	17240	16230	21250	11460	16370	16826.97	1.69	0	-24968	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1776	23.26	1.11	12	1.28	699.00	14583.00	17300	20230907	-6.01	10800	20230103	50.56	17300	-6.01	20230907	10800	50.56	20230103	17300	-6.01	20230907	10800	50.56	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
88	20230913	100720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	260	2	1.59	1963672510	116080	122.34	16900	17240	16500	21250	11460	16370	16916.54	1.69	0	-22451	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1817	23.79	1.14	12	1.06	699.00	14583.00	17300	20230907	-3.87	10800	20230103	53.98	17300	-3.87	20230907	10800	53.98	20230103	17300	-3.87	20230907	10800	53.98	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
89	20230913	090713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	630	2	3.85	1117995930	65708	69.25	16900	17240	16720	21250	11460	16370	17014.61	1.69	0	-12117	17210	16790	16440	16020	15670	16615	15845	55	4880	500	11450	10	1	10924243	1857	24.32	1.17	12	0.60	699.00	14583.00	17300	20230907	-1.73	10800	20230103	57.41	17300	-1.73	20230907	10800	57.41	20230103	17300	-1.73	20230907	10800	57.41	20230103	2.12	N	160980	500	54 억		184795	N	N	0	N	00	N
90	20230912	160710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-300	5	-1.80	1546713440	94535	54.42	16800	16860	16090	21650	11670	16670	16361.26	1.74	0	-1239	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1788	23.42	1.12	12	0.87	699.00	14583.00	17300	20230907	-5.38	10800	20230103	51.57	17300	-5.38	20230907	10800	51.57	20230103	17300	-5.38	20230907	10800	51.57	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
91	20230912	150718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	-490	5	-2.94	1345117000	82193	47.32	16800	16860	16110	21650	11670	16670	16365.35	1.74	0	-1817	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1768	23.15	1.11	12	0.75	699.00	14583.00	17300	20230907	-6.47	10800	20230103	49.81	17300	-6.47	20230907	10800	49.81	20230103	17300	-6.47	20230907	10800	49.81	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
92	20230912	140715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16230	-440	5	-2.64	1138415210	69422	39.97	16800	16860	16180	21650	11670	16670	16398.48	1.74	0	-1568	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1773	23.22	1.11	12	0.64	699.00	14583.00	17300	20230907	-6.18	10800	20230103	50.28	17300	-6.18	20230907	10800	50.28	20230103	17300	-6.18	20230907	10800	50.28	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
93	20230912	130708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16290	-380	5	-2.28	836839270	50893	29.30	16800	16860	16180	21650	11670	16670	16443.11	1.74	0	-5840	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1780	23.30	1.12	12	0.47	699.00	14583.00	17300	20230907	-5.84	10800	20230103	50.83	17300	-5.84	20230907	10800	50.83	20230103	17300	-5.84	20230907	10800	50.83	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
94	20230912	120704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16310	-360	5	-2.16	726681720	44121	25.40	16800	16860	16180	21650	11670	16670	16470.20	1.74	0	-7171	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1782	23.33	1.12	12	0.40	699.00	14583.00	17300	20230907	-5.72	10800	20230103	51.02	17300	-5.72	20230907	10800	51.02	20230103	17300	-5.72	20230907	10800	51.02	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
95	20230912	110712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16300	-370	5	-2.22	663204710	40227	23.16	16800	16860	16180	21650	11670	16670	16486.56	1.74	0	-7987	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1781	23.32	1.12	12	0.37	699.00	14583.00	17300	20230907	-5.78	10800	20230103	50.93	17300	-5.78	20230907	10800	50.93	20230103	17300	-5.78	20230907	10800	50.93	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
96	20230912	100705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16500	-170	5	-1.02	361979490	21775	12.54	16800	16860	16470	21650	11670	16670	16623.63	1.74	0	-11029	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1803	23.61	1.13	12	0.20	699.00	14583.00	17300	20230907	-4.62	10800	20230103	52.78	17300	-4.62	20230907	10800	52.78	20230103	17300	-4.62	20230907	10800	52.78	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
97	20230912	090722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	100	2	0.60	53804440	3216	1.85	16800	16850	16650	21650	11670	16670	16730.24	1.74	0	-1654	17616	17142	16696	16222	15776	16920	16000	55	4980	500	11660	10	1	10924243	1832	23.99	1.15	12	0.03	699.00	14583.00	17300	20230907	-3.06	10800	20230103	55.28	17300	-3.06	20230907	10800	55.28	20230103	17300	-3.06	20230907	10800	55.28	20230103	2.17	N	160980	500	54 억		190141	N	N	0	N	00	N
98	20230911	160705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	30	2	0.18	2867493390	171616	84.24	16750	17170	16250	21600	11650	16640	16708.87	1.66	0	20045	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1821	23.85	1.14	12	1.57	699.00	14583.00	17300	20230907	-3.64	10800	20230103	54.35	17300	-3.64	20230907	10800	54.35	20230103	17300	-3.64	20230907	10800	54.35	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
99	20230911	150711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16710	70	2	0.42	2802200680	167700	82.32	16750	17170	16250	21600	11650	16640	16709.63	1.66	0	19748	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1825	23.91	1.15	12	1.54	699.00	14583.00	17300	20230907	-3.41	10800	20230103	54.72	17300	-3.41	20230907	10800	54.72	20230103	17300	-3.41	20230907	10800	54.72	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
100	20230911	140721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	310	2	1.86	2424033570	145033	71.20	16750	17170	16250	21600	11650	16640	16713.69	1.66	0	17052	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1852	24.25	1.16	12	1.33	699.00	14583.00	17300	20230907	-2.02	10800	20230103	56.94	17300	-2.02	20230907	10800	56.94	20230103	17300	-2.02	20230907	10800	56.94	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
101	20230911	130654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17000	360	2	2.16	2148322520	128788	63.22	16750	17170	16250	21600	11650	16640	16681.09	1.66	0	16845	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1857	24.32	1.17	12	1.18	699.00	14583.00	17300	20230907	-1.73	10800	20230103	57.41	17300	-1.73	20230907	10800	57.41	20230103	17300	-1.73	20230907	10800	57.41	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
102	20230911	120706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16930	290	2	1.74	1703397260	102709	50.42	16750	16970	16250	21600	11650	16640	16584.67	1.66	0	13870	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1849	24.22	1.16	12	0.94	699.00	14583.00	17300	20230907	-2.14	10800	20230103	56.76	17300	-2.14	20230907	10800	56.76	20230103	17300	-2.14	20230907	10800	56.76	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
103	20230911	110654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16890	250	2	1.50	1438671500	87028	42.72	16750	16910	16250	21600	11650	16640	16531.07	1.66	0	12057	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1845	24.16	1.16	12	0.80	699.00	14583.00	17300	20230907	-2.37	10800	20230103	56.39	17300	-2.37	20230907	10800	56.39	20230103	17300	-2.37	20230907	10800	56.39	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
104	20230911	100655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16320	-320	5	-1.92	829520470	50537	24.81	16750	16750	16250	21600	11650	16640	16413.90	1.66	0	-1208	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1783	23.35	1.12	12	0.46	699.00	14583.00	17300	20230907	-5.66	10800	20230103	51.11	17300	-5.66	20230907	10800	51.11	20230103	17300	-5.66	20230907	10800	51.11	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
105	20230911	090652	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16550	-90	5	-0.54	112840900	6799	3.34	16750	16750	16500	21600	11650	16640	16596.37	1.66	0	-3914	17520	17080	16500	16060	15480	16790	15770	55	4960	500	11640	10	1	10924243	1808	23.68	1.13	12	0.06	699.00	14583.00	17300	20230907	-4.34	10800	20230103	53.24	17300	-4.34	20230907	10800	53.24	20230103	17300	-4.34	20230907	10800	53.24	20230103	2.16	N	160980	500	54 억		180962	N	N	0	N	00	N
106	20230908	160710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16640	-160	5	-0.95	3338933410	203299	46.27	16860	16940	15920	21800	11760	16800	16422.40	1.91	0	-27916	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1818	23.81	1.14	12	1.86	699.00	14583.00	17300	20230907	-3.82	10800	20230103	54.07	17300	-3.82	20230907	10800	54.07	20230103	17300	-3.82	20230907	10800	54.07	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
107	20230908	150709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16560	-240	5	-1.43	2800383020	171057	38.93	16860	16940	15920	21800	11760	16800	16369.77	1.91	0	-24051	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1809	23.69	1.14	12	1.57	699.00	14583.00	17300	20230907	-4.28	10800	20230103	53.33	17300	-4.28	20230907	10800	53.33	20230103	17300	-4.28	20230907	10800	53.33	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
108	20230908	140702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15960	-840	5	-5.00	2345282480	143081	32.56	16860	16940	15960	21800	11760	16800	16389.83	1.91	0	-24705	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1744	22.83	1.09	12	1.31	699.00	14583.00	17300	20230907	-7.75	10800	20230103	47.78	17300	-7.75	20230907	10800	47.78	20230103	17300	-7.75	20230907	10800	47.78	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
109	20230908	130709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	-540	5	-3.21	1834312380	111382	25.35	16860	16940	16200	21800	11760	16800	16467.13	1.91	0	-23430	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1776	23.26	1.11	12	1.02	699.00	14583.00	17300	20230907	-6.01	10800	20230103	50.56	17300	-6.01	20230907	10800	50.56	20230103	17300	-6.01	20230907	10800	50.56	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
110	20230908	120717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16430	-370	5	-2.20	1677882620	101792	23.17	16860	16940	16200	21800	11760	16800	16481.85	1.91	0	-19755	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1795	23.51	1.13	12	0.93	699.00	14583.00	17300	20230907	-5.03	10800	20230103	52.13	17300	-5.03	20230907	10800	52.13	20230103	17300	-5.03	20230907	10800	52.13	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
111	20230908	110715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	-430	5	-2.56	1514017500	91781	20.89	16860	16940	16200	21800	11760	16800	16494.28	1.91	0	-15313	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1788	23.42	1.12	12	0.84	699.00	14583.00	17300	20230907	-5.38	10800	20230103	51.57	17300	-5.38	20230907	10800	51.57	20230103	17300	-5.38	20230907	10800	51.57	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
112	20230908	100706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16310	-490	5	-2.92	1281731580	77529	17.65	16860	16940	16280	21800	11760	16800	16530.51	1.91	0	-12583	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1782	23.33	1.12	12	0.71	699.00	14583.00	17300	20230907	-5.72	10800	20230103	51.02	17300	-5.72	20230907	10800	51.02	20230103	17300	-5.72	20230907	10800	51.02	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
113	20230908	090710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16670	-130	5	-0.77	431730150	25820	5.88	16860	16940	16350	21800	11760	16800	16719.17	1.91	0	-5800	18213	17506	16593	15886	14973	17860	16240	55	5000	500	11760	10	1	10924243	1821	23.85	1.14	12	0.24	699.00	14583.00	17300	20230907	-3.64	10800	20230103	54.35	17300	-3.64	20230907	10800	54.35	20230103	17300	-3.64	20230907	10800	54.35	20230103	2.08	N	160980	500	54 억		208449	N	N	0	N	00	N
114	20230907	160700	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16800	1000	2	6.33	7200446050	432726	366.92	15680	17300	15680	20500	11060	15800	16639.39	1.97	0	-6329	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1835	24.03	1.15	12	3.96	699.00	14583.00	17300	20230907	-2.89	10800	20230103	55.56	17300	-2.89	20230907	10800	55.56	20230103	17300	-2.89	20230907	10800	55.56	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
115	20230907	150705	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	16720	920	2	5.82	6295386770	379161	321.50	15680	17300	15680	20500	11060	15800	16603.57	1.97	0	-8637	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1827	23.92	1.15	12	3.47	699.00	14583.00	17300	20230907	-3.35	10800	20230103	54.81	17300	-3.35	20230907	10800	54.81	20230103	17300	-3.35	20230907	10800	54.81	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
116	20230907	140701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16530	730	2	4.62	2841828570	174456	147.93	15680	16580	15680	20500	11060	15800	16289.80	1.97	0	19050	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1806	23.65	1.13	12	1.60	699.00	14583.00	16800	20230901	-1.61	10800	20230103	53.06	16800	-1.61	20230901	10800	53.06	20230103	16800	-1.61	20230901	10800	53.06	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
117	20230907	130700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16480	680	2	4.30	2428698540	149300	126.60	15680	16580	15680	20500	11060	15800	16267.39	1.97	0	18303	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1800	23.58	1.13	12	1.37	699.00	14583.00	16800	20230901	-1.90	10800	20230103	52.59	16800	-1.90	20230901	10800	52.59	20230103	16800	-1.90	20230901	10800	52.59	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
118	20230907	120708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16340	540	2	3.42	1664366460	102896	87.25	15680	16410	15680	20500	11060	15800	16175.41	1.97	0	10561	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1785	23.38	1.12	12	0.94	699.00	14583.00	16800	20230901	-2.74	10800	20230103	51.30	16800	-2.74	20230901	10800	51.30	20230103	16800	-2.74	20230901	10800	51.30	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
119	20230907	110707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16050	250	2	1.58	1401020540	86655	73.48	15680	16410	15680	20500	11060	15800	16168.01	1.97	0	6480	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1753	22.96	1.10	12	0.79	699.00	14583.00	16800	20230901	-4.46	10800	20230103	48.61	16800	-4.46	20230901	10800	48.61	20230103	16800	-4.46	20230901	10800	48.61	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
120	20230907	100706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	470	2	2.97	910553150	56362	47.79	15680	16380	15680	20500	11060	15800	16155.76	1.97	0	2802	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1777	23.28	1.12	12	0.52	699.00	14583.00	16800	20230901	-3.15	10800	20230103	50.65	16800	-3.15	20230901	10800	50.65	20230103	16800	-3.15	20230901	10800	50.65	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
121	20230907	090715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	240	2	1.52	47847210	3004	2.55	15680	16110	15680	20500	11060	15800	15930.00	1.97	0	640	16580	16190	15810	15420	15040	16385	15615	55	4700	500	11060	10	1	10924243	1752	22.95	1.10	12	0.03	699.00	14583.00	16800	20230901	-4.52	10800	20230103	48.52	16800	-4.52	20230901	10800	48.52	20230103	16800	-4.52	20230901	10800	48.52	20230103	2.08	N	160980	500	54 억		215724	N	N	0	N	00	N
122	20230906	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15800	30	2	0.19	1867884650	117539	148.37	15730	16200	15430	20500	11040	15770	15891.63	1.93	0	4771	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1726	22.60	1.08	12	1.08	699.00	14583.00	16800	20230901	-5.95	10800	20230103	46.30	16800	-5.95	20230901	10800	46.30	20230103	16800	-5.95	20230901	10800	46.30	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
123	20230906	150702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	90	2	0.57	1760310710	110726	139.77	15730	16200	15430	20500	11040	15770	15897.90	1.93	0	5805	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1733	22.69	1.09	12	1.01	699.00	14583.00	16800	20230901	-5.60	10800	20230103	46.85	16800	-5.60	20230901	10800	46.85	20230103	16800	-5.60	20230901	10800	46.85	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
124	20230906	140704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16200	430	2	2.73	1463499440	92166	116.34	15730	16200	15430	20500	11040	15770	15878.95	1.93	0	8938	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1770	23.18	1.11	12	0.84	699.00	14583.00	16800	20230901	-3.57	10800	20230103	50.00	16800	-3.57	20230901	10800	50.00	20230103	16800	-3.57	20230901	10800	50.00	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
125	20230906	130656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15920	150	2	0.95	1131260280	71518	90.28	15730	16100	15430	20500	11040	15770	15817.84	1.93	0	3731	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1739	22.78	1.09	12	0.65	699.00	14583.00	16800	20230901	-5.24	10800	20230103	47.41	16800	-5.24	20230901	10800	47.41	20230103	16800	-5.24	20230901	10800	47.41	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
126	20230906	120709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16000	230	2	1.46	1059679630	67039	84.62	15730	16100	15430	20500	11040	15770	15806.91	1.93	0	4797	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1748	22.89	1.10	12	0.61	699.00	14583.00	16800	20230901	-4.76	10800	20230103	48.15	16800	-4.76	20230901	10800	48.15	20230103	16800	-4.76	20230901	10800	48.15	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
127	20230906	110710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16060	290	2	1.84	691432400	43979	55.51	15730	16070	15430	20500	11040	15770	15721.88	1.93	0	1260	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1754	22.98	1.10	12	0.40	699.00	14583.00	16800	20230901	-4.40	10800	20230103	48.70	16800	-4.40	20230901	10800	48.70	20230103	16800	-4.40	20230901	10800	48.70	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
128	20230906	100648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15490	-280	5	-1.78	251324400	16212	20.46	15730	15730	15430	20500	11040	15770	15502.37	1.93	0	266	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1692	22.16	1.06	12	0.15	699.00	14583.00	16800	20230901	-7.80	10800	20230103	43.43	16800	-7.80	20230901	10800	43.43	20230103	16800	-7.80	20230901	10800	43.43	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
129	20230906	090655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15580	-190	5	-1.20	65022820	4179	5.28	15730	15730	15490	20500	11040	15770	15559.42	1.93	0	543	16203	15986	15743	15526	15283	15865	15405	55	4730	500	11030	10	1	10924243	1702	22.29	1.07	12	0.04	699.00	14583.00	16800	20230901	-7.26	10800	20230103	44.26	16800	-7.26	20230901	10800	44.26	20230103	16800	-7.26	20230901	10800	44.26	20230103	2.08	N	160980	500	54 억		210910	N	N	0	N	00	N
130	20230905	160655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15770	-230	5	-1.44	1223755000	77908	38.77	15900	15960	15500	20800	11200	16000	15707.57	2.01	0	-8807	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1723	22.56	1.08	12	0.71	699.00	14583.00	16800	20230901	-6.13	10800	20230103	46.02	16800	-6.13	20230901	10800	46.02	20230103	16800	-6.13	20230901	10800	46.02	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
131	20230905	150706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15920	-80	5	-0.50	1133752150	72224	35.95	15900	15960	15500	20800	11200	16000	15697.69	2.01	0	-6514	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1739	22.78	1.09	12	0.66	699.00	14583.00	16800	20230901	-5.24	10800	20230103	47.41	16800	-5.24	20230901	10800	47.41	20230103	16800	-5.24	20230901	10800	47.41	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
132	20230905	140706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15720	-280	5	-1.75	956178850	60964	30.34	15900	15960	15500	20800	11200	16000	15684.28	2.01	0	-5772	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1717	22.49	1.08	12	0.56	699.00	14583.00	16800	20230901	-6.43	10800	20230103	45.56	16800	-6.43	20230901	10800	45.56	20230103	16800	-6.43	20230901	10800	45.56	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
133	20230905	130646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	-360	5	-2.25	836746770	53351	26.55	15900	15960	15500	20800	11200	16000	15683.77	2.01	0	-3672	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1709	22.37	1.07	12	0.49	699.00	14583.00	16800	20230901	-6.90	10800	20230103	44.81	16800	-6.90	20230901	10800	44.81	20230103	16800	-6.90	20230901	10800	44.81	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
134	20230905	120651	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15580	-420	5	-2.62	702244370	44711	22.25	15900	15960	15500	20800	11200	16000	15706.25	2.01	0	-3023	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1702	22.29	1.07	12	0.41	699.00	14583.00	16800	20230901	-7.26	10800	20230103	44.26	16800	-7.26	20230901	10800	44.26	20230103	16800	-7.26	20230901	10800	44.26	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
135	20230905	110657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15620	-380	5	-2.38	665031870	42333	21.07	15900	15960	15500	20800	11200	16000	15709.49	2.01	0	-3304	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1706	22.35	1.07	12	0.39	699.00	14583.00	16800	20230901	-7.02	10800	20230103	44.63	16800	-7.02	20230901	10800	44.63	20230103	16800	-7.02	20230901	10800	44.63	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
136	20230905	100647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15610	-390	5	-2.44	540430230	34325	17.08	15900	15960	15530	20800	11200	16000	15744.46	2.01	0	-1484	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1705	22.33	1.07	12	0.31	699.00	14583.00	16800	20230901	-7.08	10800	20230103	44.54	16800	-7.08	20230901	10800	44.54	20230103	16800	-7.08	20230901	10800	44.54	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
137	20230905	090646	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15890	-110	5	-0.69	133863530	8434	4.20	15900	15960	15770	20800	11200	16000	15871.78	2.01	0	-834	16326	16162	15836	15672	15346	16245	15755	55	4800	500	11200	10	1	10924243	1736	22.73	1.09	12	0.08	699.00	14583.00	16800	20230901	-5.42	10800	20230103	47.13	16800	-5.42	20230901	10800	47.13	20230103	16800	-5.42	20230901	10800	47.13	20230103	2.03	N	160980	500	54 억		220028	N	N	0	N	00	N
138	20230904	160645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16000	270	2	1.72	3148331070	199600	35.82	15880	16000	15510	20400	11020	15730	15772.86	2.25	0	-24887	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1748	22.89	1.10	12	1.83	699.00	14583.00	16800	20230901	-4.76	10800	20230103	48.15	16800	-4.76	20230901	10800	48.15	20230103	16800	-4.76	20230901	10800	48.15	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
139	20230904	150637	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	-30	5	-0.19	2745094180	174286	31.27	15880	15950	15510	20400	11020	15730	15750.61	2.25	0	-19580	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1715	22.46	1.08	12	1.60	699.00	14583.00	16800	20230901	-6.55	10800	20230103	45.37	16800	-6.55	20230901	10800	45.37	20230103	16800	-6.55	20230901	10800	45.37	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
140	20230904	140631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15740	10	2	0.06	2562299680	162596	29.18	15880	15950	15510	20400	11020	15730	15758.83	2.25	0	-20334	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1719	22.52	1.08	12	1.49	699.00	14583.00	16800	20230901	-6.31	10800	20230103	45.74	16800	-6.31	20230901	10800	45.74	20230103	16800	-6.31	20230901	10800	45.74	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
141	20230904	130642	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15730	0	3	0.00	2388176620	151500	27.19	15880	15950	15510	20400	11020	15730	15763.72	2.25	0	-17040	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1718	22.50	1.08	12	1.39	699.00	14583.00	16800	20230901	-6.37	10800	20230103	45.65	16800	-6.37	20230901	10800	45.65	20230103	16800	-6.37	20230901	10800	45.65	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
142	20230904	120629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15720	-10	5	-0.06	2173091210	137843	24.74	15880	15950	15510	20400	11020	15730	15765.18	2.25	0	-11132	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1717	22.49	1.08	12	1.26	699.00	14583.00	16800	20230901	-6.43	10800	20230103	45.56	16800	-6.43	20230901	10800	45.56	20230103	16800	-6.43	20230901	10800	45.56	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
143	20230904	110621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15590	-140	5	-0.89	1965207170	124521	22.34	15880	15950	15590	20400	11020	15730	15782.47	2.25	0	-10592	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1703	22.30	1.07	12	1.14	699.00	14583.00	16800	20230901	-7.20	10800	20230103	44.35	16800	-7.20	20230901	10800	44.35	20230103	16800	-7.20	20230901	10800	44.35	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
144	20230904	100626	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15800	70	2	0.45	1349341860	85543	15.35	15880	15950	15600	20400	11020	15730	15774.26	2.25	0	-14765	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1726	22.60	1.08	12	0.78	699.00	14583.00	16800	20230901	-5.95	10800	20230103	46.30	16800	-5.95	20230901	10800	46.30	20230103	16800	-5.95	20230901	10800	46.30	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
145	20230904	090636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15780	50	2	0.32	469262210	29734	5.34	15880	15940	15600	20400	11020	15730	15783.45	2.25	0	-5986	17610	16670	15860	14920	14110	17140	15390	55	4670	500	11010	10	1	10924243	1724	22.58	1.08	12	0.27	699.00	14583.00	16800	20230901	-6.07	10800	20230103	46.11	16800	-6.07	20230901	10800	46.11	20230103	16800	-6.07	20230901	10800	46.11	20230103	2.14	N	160980	500	54 억		245932	N	N	0	N	00	N
146	20230901	160626	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15730	410	2	2.68	8707123060	555720	240.41	15350	16800	15050	19910	10730	15320	15668.15	2.53	0	-25982	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1718	22.50	1.08	12	5.09	699.00	14583.00	16800	20230901	-6.37	10800	20230103	45.65	16800	-6.37	20230901	10800	45.65	20230103	16800	-6.37	20230901	10800	45.65	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N
147	20230901	150633	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15630	310	2	2.02	8213757000	524415	226.87	15350	16800	15050	19910	10730	15320	15662.70	2.53	0	-26596	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1707	22.36	1.07	12	4.80	699.00	14583.00	16800	20230901	-6.96	10800	20230103	44.72	16800	-6.96	20230901	10800	44.72	20230103	16800	-6.96	20230901	10800	44.72	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N
148	20230901	140637	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15550	230	2	1.50	7580915790	483875	209.33	15350	16800	15050	19910	10730	15320	15667.10	2.53	0	-28270	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1699	22.25	1.07	12	4.43	699.00	14583.00	16800	20230901	-7.44	10800	20230103	43.98	16800	-7.44	20230901	10800	43.98	20230103	16800	-7.44	20230901	10800	43.98	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N
149	20230901	130620	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15480	160	2	1.04	7242396560	462017	199.88	15350	16800	15050	19910	10730	15320	15675.61	2.53	0	-33828	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1691	22.15	1.06	12	4.23	699.00	14583.00	16800	20230901	-7.86	10800	20230103	43.33	16800	-7.86	20230901	10800	43.33	20230103	16800	-7.86	20230901	10800	43.33	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N
150	20230901	120624	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	15450	130	2	0.85	6964231420	443985	192.08	15350	16800	15050	19910	10730	15320	15685.74	2.53	0	-35439	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1688	22.10	1.06	12	4.06	699.00	14583.00	16800	20230901	-8.04	10800	20230103	43.06	16800	-8.04	20230901	10800	43.06	20230103	16800	-8.04	20230901	10800	43.06	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N
151	20230901	110628	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15260	-60	5	-0.39	927637770	60609	26.22	15350	15480	15050	19910	10730	15320	15305.28	2.53	0	-4133	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1667	21.83	1.05	12	0.55	699.00	14583.00	16250	20230302	-6.09	10800	20230103	41.30	16250	-6.09	20230302	10800	41.30	20230103	16250	-6.09	20230302	10800	41.30	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N
152	20230901	100621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15320	0	3	0.00	677305580	44307	19.17	15350	15470	15050	19910	10730	15320	15286.65	2.53	0	-4849	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1674	21.92	1.05	12	0.41	699.00	14583.00	16250	20230302	-5.72	10800	20230103	41.85	16250	-5.72	20230302	10800	41.85	20230103	16250	-5.72	20230302	10800	41.85	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N
153	20230901	090612	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	-110	5	-0.72	237027690	15411	6.67	15350	15470	15190	19910	10730	15320	15380.42	2.53	0	-6155	16060	15690	15050	14680	14040	15875	14865	55	4590	500	10720	10	1	10924243	1662	21.76	1.04	12	0.14	699.00	14583.00	16250	20230302	-6.40	10800	20230103	40.83	16250	-6.40	20230302	10800	40.83	20230103	16250	-6.40	20230302	10800	40.83	20230103	2.14	N	160980	500	54 억		276544	N	N	0	N	00	N