KissMeData/417840/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	161223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12780	180	2	1.43	314698750	24979	56.51	12380	12830	12300	16380	8820	12600	12598.31	1.41	0	5071	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	914	11.15	1.78	12	0.35	1146.00	7184.00	21600	20230612	-40.83	7290	20230103	75.31	21600	-40.83	20230612	7290	75.31	20230103	21600	-40.83	20230612	7290	75.31	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
3	20230927	151236	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12770	170	2	1.35	287974050	22889	51.79	12380	12800	12300	16380	8820	12600	12581.33	1.41	0	4861	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	914	11.14	1.78	12	0.32	1146.00	7184.00	21600	20230612	-40.88	7290	20230103	75.17	21600	-40.88	20230612	7290	75.17	20230103	21600	-40.88	20230612	7290	75.17	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
4	20230927	141237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12760	160	2	1.27	227872400	18168	41.10	12380	12800	12300	16380	8820	12600	12542.51	1.41	0	3067	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	913	11.13	1.78	12	0.25	1146.00	7184.00	21600	20230612	-40.93	7290	20230103	75.03	21600	-40.93	20230612	7290	75.03	20230103	21600	-40.93	20230612	7290	75.03	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
5	20230927	131220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12690	90	2	0.71	183129150	14648	33.14	12380	12800	12300	16380	8820	12600	12501.99	1.41	0	2127	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	908	11.07	1.77	12	0.20	1146.00	7184.00	21600	20230612	-41.25	7290	20230103	74.07	21600	-41.25	20230612	7290	74.07	20230103	21600	-41.25	20230612	7290	74.07	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
6	20230927	121217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	0	3	0.00	154471400	12381	28.01	12380	12660	12300	16380	8820	12600	12476.49	1.41	0	864	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	902	10.99	1.75	12	0.17	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
7	20230927	111230	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	0	3	0.00	142999410	11470	25.95	12380	12660	12300	16380	8820	12600	12467.25	1.41	0	1257	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	902	10.99	1.75	12	0.16	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
8	20230927	101223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12550	-50	5	-0.40	84991440	6818	15.43	12380	12660	12300	16380	8820	12600	12465.74	1.41	0	824	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	898	10.95	1.75	12	0.10	1146.00	7184.00	21600	20230612	-41.90	7290	20230103	72.15	21600	-41.90	20230612	7290	72.15	20230103	21600	-41.90	20230612	7290	72.15	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
9	20230927	091243	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12580	-20	5	-0.16	41870240	3374	7.63	12380	12600	12300	16380	8820	12600	12409.67	1.41	0	1132	13533	13066	12533	12066	11533	12800	11800	36	3780	500	8060	10	1	7155134	900	10.98	1.75	12	0.05	1146.00	7184.00	21600	20230612	-41.76	7290	20230103	72.57	21600	-41.76	20230612	7290	72.57	20230103	21600	-41.76	20230612	7290	72.57	20230103	4.65	N	417840	500	35 억		101116	N	N	0	N	00	N
10	20230926	161220	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	-250	5	-1.95	551658550	44079	131.98	12750	13000	12000	16700	9000	12850	12515.14	1.28	0	9671	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	902	10.99	1.75	12	0.62	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
11	20230926	151219	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12490	-360	5	-2.80	515500780	41204	123.37	12750	13000	12000	16700	9000	12850	12510.85	1.28	0	9809	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	894	10.90	1.74	12	0.58	1146.00	7184.00	21600	20230612	-42.18	7290	20230103	71.33	21600	-42.18	20230612	7290	71.33	20230103	21600	-42.18	20230612	7290	71.33	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
12	20230926	141210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12490	-360	5	-2.80	308761600	24509	73.38	12750	13000	12340	16700	9000	12850	12597.77	1.28	0	1932	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	894	10.90	1.74	12	0.34	1146.00	7184.00	21600	20230612	-42.18	7290	20230103	71.33	21600	-42.18	20230612	7290	71.33	20230103	21600	-42.18	20230612	7290	71.33	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
13	20230926	131214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12560	-290	5	-2.26	245241440	19402	58.09	12750	13000	12450	16700	9000	12850	12639.89	1.28	0	438	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	899	10.96	1.75	12	0.27	1146.00	7184.00	21600	20230612	-41.85	7290	20230103	72.29	21600	-41.85	20230612	7290	72.29	20230103	21600	-41.85	20230612	7290	72.29	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
14	20230926	121223	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12640	-210	5	-1.63	175175170	13803	41.33	12750	13000	12530	16700	9000	12850	12690.97	1.28	0	6	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	904	11.03	1.76	12	0.19	1146.00	7184.00	21600	20230612	-41.48	7290	20230103	73.39	21600	-41.48	20230612	7290	73.39	20230103	21600	-41.48	20230612	7290	73.39	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
15	20230926	111213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12600	-250	5	-1.95	139280980	10948	32.78	12750	13000	12590	16700	9000	12850	12721.92	1.28	0	-286	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	902	10.99	1.75	12	0.15	1146.00	7184.00	21600	20230612	-41.67	7290	20230103	72.84	21600	-41.67	20230612	7290	72.84	20230103	21600	-41.67	20230612	7290	72.84	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
16	20230926	101215	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12740	-110	5	-0.86	99237610	7779	23.29	12750	13000	12610	16700	9000	12850	12756.99	1.28	0	26	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	912	11.12	1.77	12	0.11	1146.00	7184.00	21600	20230612	-41.02	7290	20230103	74.76	21600	-41.02	20230612	7290	74.76	20230103	21600	-41.02	20230612	7290	74.76	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
17	20230926	091217	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12880	30	2	0.23	29979910	2345	7.02	12750	13000	12750	16700	9000	12850	12784.30	1.28	0	89	13450	13150	13000	12700	12550	13075	12625	36	3850	500	8220	10	1	7155134	922	11.24	1.79	12	0.03	1146.00	7184.00	21600	20230612	-40.37	7290	20230103	76.68	21600	-40.37	20230612	7290	76.68	20230103	21600	-40.37	20230612	7290	76.68	20230103	4.78	N	417840	500	35 억		91555	N	N	0	N	00	N
18	20230925	161221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12850	-350	5	-2.65	430511050	33177	100.18	13000	13300	12850	17160	9240	13200	12977.87	1.18	0	7413	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	919	11.21	1.79	12	0.46	1146.00	7184.00	21600	20230612	-40.51	7290	20230103	76.27	21600	-40.51	20230612	7290	76.27	20230103	21600	-40.51	20230612	7290	76.27	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
19	20230925	151222	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12910	-290	5	-2.20	364414480	28045	84.69	13000	13300	12870	17160	9240	13200	12993.92	1.18	0	5230	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	924	11.27	1.80	12	0.39	1146.00	7184.00	21600	20230612	-40.23	7290	20230103	77.09	21600	-40.23	20230612	7290	77.09	20230103	21600	-40.23	20230612	7290	77.09	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
20	20230925	141203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13050	-150	5	-1.14	305520600	23505	70.98	13000	13300	12870	17160	9240	13200	12998.11	1.18	0	3454	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	934	11.39	1.82	12	0.33	1146.00	7184.00	21600	20230612	-39.58	7290	20230103	79.01	21600	-39.58	20230612	7290	79.01	20230103	21600	-39.58	20230612	7290	79.01	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
21	20230925	131209	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13180	-20	5	-0.15	288342460	22194	67.02	13000	13300	12870	17160	9240	13200	12991.91	1.18	0	3137	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	943	11.50	1.83	12	0.31	1146.00	7184.00	21600	20230612	-38.98	7290	20230103	80.80	21600	-38.98	20230612	7290	80.80	20230103	21600	-38.98	20230612	7290	80.80	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
22	20230925	121213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13040	-160	5	-1.21	268013530	20642	62.33	13000	13300	12870	17160	9240	13200	12983.89	1.18	0	2477	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	933	11.38	1.82	12	0.29	1146.00	7184.00	21600	20230612	-39.63	7290	20230103	78.88	21600	-39.63	20230612	7290	78.88	20230103	21600	-39.63	20230612	7290	78.88	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
23	20230925	111208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	12890	-310	5	-2.35	231707760	17838	53.87	13000	13300	12890	17160	9240	13200	12989.56	1.18	0	936	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	922	11.25	1.79	12	0.25	1146.00	7184.00	21600	20230612	-40.32	7290	20230103	76.82	21600	-40.32	20230612	7290	76.82	20230103	21600	-40.32	20230612	7290	76.82	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
24	20230925	101212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13070	-130	5	-0.98	87040660	6651	20.08	13000	13300	13000	17160	9240	13200	13086.85	1.18	0	553	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	935	11.40	1.82	12	0.09	1146.00	7184.00	21600	20230612	-39.49	7290	20230103	79.29	21600	-39.49	20230612	7290	79.29	20230103	21600	-39.49	20230612	7290	79.29	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
25	20230925	091206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13230	30	2	0.23	31908040	2437	7.36	13000	13300	13000	17160	9240	13200	13093.16	1.18	0	165	13833	13516	13183	12866	12533	13675	13025	36	3960	500	8440	10	1	7155134	947	11.54	1.84	12	0.03	1146.00	7184.00	21600	20230612	-38.75	7290	20230103	81.48	21600	-38.75	20230612	7290	81.48	20230103	21600	-38.75	20230612	7290	81.48	20230103	4.84	N	417840	500	35 억		84127	N	N	0	N	00	N
26	20230922	161249	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13200	-210	5	-1.57	434582870	33114	55.68	13000	13500	12850	17430	9390	13410	13123.30	1.17	0	340	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	944	11.52	1.84	12	0.46	1146.00	7184.00	21600	20230612	-38.89	7290	20230103	81.07	21600	-38.89	20230612	7290	81.07	20230103	21600	-38.89	20230612	7290	81.07	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
27	20230922	151247	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13290	-120	5	-0.89	416343300	31735	53.36	13000	13500	12850	17430	9390	13410	13119.37	1.17	0	653	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	951	11.60	1.85	12	0.44	1146.00	7184.00	21600	20230612	-38.47	7290	20230103	82.30	21600	-38.47	20230612	7290	82.30	20230103	21600	-38.47	20230612	7290	82.30	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
28	20230922	141244	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13070	-340	5	-2.54	319267000	24322	40.89	13000	13500	12850	17430	9390	13410	13126.68	1.17	0	360	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	935	11.40	1.82	12	0.34	1146.00	7184.00	21600	20230612	-39.49	7290	20230103	79.29	21600	-39.49	20230612	7290	79.29	20230103	21600	-39.49	20230612	7290	79.29	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
29	20230922	131125	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13320	-90	5	-0.67	240404310	18337	30.83	13000	13500	12850	17430	9390	13410	13110.34	1.17	0	818	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	953	11.62	1.85	12	0.26	1146.00	7184.00	21600	20230612	-38.33	7290	20230103	82.72	21600	-38.33	20230612	7290	82.72	20230103	21600	-38.33	20230612	7290	82.72	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
30	20230922	121124	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13350	-60	5	-0.45	231036290	17632	29.65	13000	13500	12850	17430	9390	13410	13103.24	1.17	0	1010	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	955	11.65	1.86	12	0.25	1146.00	7184.00	21600	20230612	-38.19	7290	20230103	83.13	21600	-38.19	20230612	7290	83.13	20230103	21600	-38.19	20230612	7290	83.13	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
31	20230922	111119	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13350	-60	5	-0.45	212006000	16202	27.24	13000	13500	12850	17430	9390	13410	13085.17	1.17	0	1973	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	955	11.65	1.86	12	0.23	1146.00	7184.00	21600	20230612	-38.19	7290	20230103	83.13	21600	-38.19	20230612	7290	83.13	20230103	21600	-38.19	20230612	7290	83.13	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
32	20230922	101116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13070	-340	5	-2.54	192729480	14747	24.79	13000	13500	12850	17430	9390	13410	13069.06	1.17	0	1840	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	935	11.40	1.82	12	0.21	1146.00	7184.00	21600	20230612	-39.49	7290	20230103	79.29	21600	-39.49	20230612	7290	79.29	20230103	21600	-39.49	20230612	7290	79.29	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
33	20230922	091117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	13110	-300	5	-2.24	114978740	8867	14.91	13000	13230	12850	17430	9390	13410	12967.04	1.17	0	1848	14396	13902	13536	13042	12676	13720	12860	36	4020	500	8580	10	1	7155134	938	11.44	1.82	12	0.12	1146.00	7184.00	21600	20230612	-39.31	7290	20230103	79.84	21600	-39.31	20230612	7290	79.84	20230103	21600	-39.31	20230612	7290	79.84	20230103	4.85	N	417840	500	35 억		83586	N	N	0	N	00	N
34	20230921	161115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	-620	5	-4.42	798026530	59461	184.20	13970	14030	13170	18230	9830	14030	13421.07	1.30	0	-9545	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	960	11.70	1.87	12	0.83	1146.00	7184.00	21600	20230612	-37.92	7290	20230103	83.95	21600	-37.92	20230612	7290	83.95	20230103	21600	-37.92	20230612	7290	83.95	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
35	20230921	151105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-780	5	-5.56	751095690	55934	173.28	13970	14030	13190	18230	9830	14030	13428.25	1.30	0	-10298	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	948	11.56	1.84	12	0.78	1146.00	7184.00	21600	20230612	-38.66	7290	20230103	81.76	21600	-38.66	20230612	7290	81.76	20230103	21600	-38.66	20230612	7290	81.76	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
36	20230921	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-690	5	-4.92	505700670	37416	115.91	13970	14030	13220	18230	9830	14030	13515.63	1.30	0	-10163	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	954	11.64	1.86	12	0.52	1146.00	7184.00	21600	20230612	-38.24	7290	20230103	82.99	21600	-38.24	20230612	7290	82.99	20230103	21600	-38.24	20230612	7290	82.99	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
37	20230921	131109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-780	5	-5.56	421898970	31125	96.42	13970	14030	13220	18230	9830	14030	13554.99	1.30	0	-10074	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	948	11.56	1.84	12	0.44	1146.00	7184.00	21600	20230612	-38.66	7290	20230103	81.76	21600	-38.66	20230612	7290	81.76	20230103	21600	-38.66	20230612	7290	81.76	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
38	20230921	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	-720	5	-5.13	339097780	24890	77.11	13970	14030	13270	18230	9830	14030	13623.86	1.30	0	-9060	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	952	11.61	1.85	12	0.35	1146.00	7184.00	21600	20230612	-38.38	7290	20230103	82.58	21600	-38.38	20230612	7290	82.58	20230103	21600	-38.38	20230612	7290	82.58	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
39	20230921	111124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-630	5	-4.49	275137710	20101	62.27	13970	14030	13400	18230	9830	14030	13687.76	1.30	0	-8457	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	959	11.69	1.87	12	0.28	1146.00	7184.00	21600	20230612	-37.96	7290	20230103	83.81	21600	-37.96	20230612	7290	83.81	20230103	21600	-37.96	20230612	7290	83.81	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
40	20230921	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	-440	5	-3.14	169877160	12317	38.16	13970	14030	13590	18230	9830	14030	13792.09	1.30	0	-4546	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	972	11.86	1.89	12	0.17	1146.00	7184.00	21600	20230612	-37.08	7290	20230103	86.42	21600	-37.08	20230612	7290	86.42	20230103	21600	-37.08	20230612	7290	86.42	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
41	20230921	091102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-140	5	-1.00	23121130	1660	5.14	13970	14030	13890	18230	9830	14030	13928.39	1.30	0	-178	14290	14160	13970	13840	13650	14225	13905	36	4200	500	8970	10	1	7155134	994	12.12	1.93	12	0.02	1146.00	7184.00	21600	20230612	-35.69	7290	20230103	90.53	21600	-35.69	20230612	7290	90.53	20230103	21600	-35.69	20230612	7290	90.53	20230103	5.00	N	417840	500	35 억		93130	N	N	0	N	00	N
42	20230920	161113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	100	2	0.72	447471000	32029	61.60	13810	14100	13780	18100	9760	13930	13970.81	1.21	0	6297	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	1004	12.24	1.95	12	0.45	1146.00	7184.00	21600	20230612	-35.05	7290	20230103	92.46	21600	-35.05	20230612	7290	92.46	20230103	21600	-35.05	20230612	7290	92.46	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
43	20230920	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	130	2	0.93	430649340	30830	59.30	13810	14100	13780	18100	9760	13930	13968.52	1.21	0	6287	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	1006	12.27	1.96	12	0.43	1146.00	7184.00	21600	20230612	-34.91	7290	20230103	92.87	21600	-34.91	20230612	7290	92.87	20230103	21600	-34.91	20230612	7290	92.87	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
44	20230920	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	100	2	0.72	373778630	26773	51.49	13810	14100	13780	18100	9760	13930	13961.03	1.21	0	4419	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	1004	12.24	1.95	12	0.37	1146.00	7184.00	21600	20230612	-35.05	7290	20230103	92.46	21600	-35.05	20230612	7290	92.46	20230103	21600	-35.05	20230612	7290	92.46	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
45	20230920	131054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	80	2	0.57	314803020	22566	43.40	13810	14100	13780	18100	9760	13930	13950.32	1.21	0	3278	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	1002	12.23	1.95	12	0.32	1146.00	7184.00	21600	20230612	-35.14	7290	20230103	92.18	21600	-35.14	20230612	7290	92.18	20230103	21600	-35.14	20230612	7290	92.18	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
46	20230920	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	40	2	0.29	270531710	19403	37.32	13810	14100	13780	18100	9760	13930	13942.78	1.21	0	2159	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	1000	12.19	1.94	12	0.27	1146.00	7184.00	21600	20230612	-35.32	7290	20230103	91.63	21600	-35.32	20230612	7290	91.63	20230103	21600	-35.32	20230612	7290	91.63	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
47	20230920	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	70	2	0.50	228642620	16408	31.56	13810	14100	13780	18100	9760	13930	13934.83	1.21	0	1499	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	1002	12.22	1.95	12	0.23	1146.00	7184.00	21600	20230612	-35.19	7290	20230103	92.04	21600	-35.19	20230612	7290	92.04	20230103	21600	-35.19	20230612	7290	92.04	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
48	20230920	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	10	2	0.07	113511950	8175	15.72	13810	14000	13780	18100	9760	13930	13885.25	1.21	0	-214	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	997	12.16	1.94	12	0.11	1146.00	7184.00	21600	20230612	-35.46	7290	20230103	91.22	21600	-35.46	20230612	7290	91.22	20230103	21600	-35.46	20230612	7290	91.22	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
49	20230920	091051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	-50	5	-0.36	25190360	1818	3.50	13810	13980	13810	18100	9760	13930	13856.08	1.21	0	233	14430	14180	13900	13650	13370	14305	13775	36	4170	500	8910	10	1	7155134	993	12.11	1.93	12	0.03	1146.00	7184.00	21600	20230612	-35.74	7290	20230103	90.40	21600	-35.74	20230612	7290	90.40	20230103	21600	-35.74	20230612	7290	90.40	20230103	5.12	N	417840	500	35 억		86833	N	N	0	N	00	N
50	20230919	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	-120	5	-0.85	716449820	51854	75.30	13650	14150	13620	18260	9840	14050	13816.67	1.13	0	6020	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	997	12.16	1.94	12	0.72	1146.00	7184.00	21600	20230612	-35.51	7290	20230103	91.08	21600	-35.51	20230612	7290	91.08	20230103	21600	-35.51	20230612	7290	91.08	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
51	20230919	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-210	5	-1.49	703196710	50901	73.92	13650	14150	13620	18260	9840	14050	13814.99	1.13	0	6146	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	990	12.08	1.93	12	0.71	1146.00	7184.00	21600	20230612	-35.93	7290	20230103	89.85	21600	-35.93	20230612	7290	89.85	20230103	21600	-35.93	20230612	7290	89.85	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
52	20230919	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-250	5	-1.78	613521940	44440	64.53	13650	14150	13620	18260	9840	14050	13805.62	1.13	0	6610	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	987	12.04	1.92	12	0.62	1146.00	7184.00	21600	20230612	-36.11	7290	20230103	89.30	21600	-36.11	20230612	7290	89.30	20230103	21600	-36.11	20230612	7290	89.30	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
53	20230919	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13900	-150	5	-1.07	588647130	42639	61.92	13650	14150	13620	18260	9840	14050	13805.37	1.13	0	6129	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	995	12.13	1.93	12	0.60	1146.00	7184.00	21600	20230612	-35.65	7290	20230103	90.67	21600	-35.65	20230612	7290	90.67	20230103	21600	-35.65	20230612	7290	90.67	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
54	20230919	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	-220	5	-1.57	559353560	40524	58.85	13650	14150	13620	18260	9840	14050	13803.02	1.13	0	5095	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	990	12.07	1.93	12	0.57	1146.00	7184.00	21600	20230612	-35.97	7290	20230103	89.71	21600	-35.97	20230612	7290	89.71	20230103	21600	-35.97	20230612	7290	89.71	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
55	20230919	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-240	5	-1.71	463464030	33561	48.74	13650	14150	13620	18260	9840	14050	13809.60	1.13	0	5810	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	988	12.05	1.92	12	0.47	1146.00	7184.00	21600	20230612	-36.06	7290	20230103	89.44	21600	-36.06	20230612	7290	89.44	20230103	21600	-36.06	20230612	7290	89.44	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
56	20230919	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	-160	5	-1.14	413981710	29987	43.55	13650	14150	13620	18260	9840	14050	13805.37	1.13	0	6300	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	994	12.12	1.93	12	0.42	1146.00	7184.00	21600	20230612	-35.69	7290	20230103	90.53	21600	-35.69	20230612	7290	90.53	20230103	21600	-35.69	20230612	7290	90.53	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
57	20230919	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13990	-60	5	-0.43	255449760	18605	27.02	13650	14150	13620	18260	9840	14050	13730.17	1.13	0	7857	14923	14486	14203	13766	13483	14345	13625	36	4210	500	8990	10	1	7155134	1001	12.21	1.95	12	0.26	1146.00	7184.00	21600	20230612	-35.23	7290	20230103	91.91	21600	-35.23	20230612	7290	91.91	20230103	21600	-35.23	20230612	7290	91.91	20230103	5.10	N	417840	500	35 억		80813	N	N	0	N	00	N
58	20230918	161050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-660	5	-4.49	961818010	68295	210.04	14570	14640	13920	19120	10300	14710	14083.39	1.15	0	-1481	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1005	12.26	1.96	12	0.95	1146.00	7184.00	21600	20230612	-34.95	7290	20230103	92.73	21600	-34.95	20230612	7290	92.73	20230103	21600	-34.95	20230612	7290	92.73	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
59	20230918	151046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	-680	5	-4.62	904604950	64220	197.50	14570	14640	13920	19120	10300	14710	14086.03	1.15	0	-574	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1004	12.24	1.95	12	0.90	1146.00	7184.00	21600	20230612	-35.05	7290	20230103	92.46	21600	-35.05	20230612	7290	92.46	20230103	21600	-35.05	20230612	7290	92.46	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
60	20230918	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13980	-730	5	-4.96	771922130	54825	168.61	14570	14640	13920	19120	10300	14710	14079.75	1.15	0	-2848	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1000	12.20	1.95	12	0.77	1146.00	7184.00	21600	20230612	-35.28	7290	20230103	91.77	21600	-35.28	20230612	7290	91.77	20230103	21600	-35.28	20230612	7290	91.77	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
61	20230918	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-710	5	-4.83	659949000	46812	143.97	14570	14640	13920	19120	10300	14710	14097.86	1.15	0	-3313	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1002	12.22	1.95	12	0.65	1146.00	7184.00	21600	20230612	-35.19	7290	20230103	92.04	21600	-35.19	20230612	7290	92.04	20230103	21600	-35.19	20230612	7290	92.04	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
62	20230918	121055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	-740	5	-5.03	601384650	42632	131.11	14570	14640	13920	19120	10300	14710	14106.41	1.15	0	-5252	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1000	12.19	1.94	12	0.60	1146.00	7184.00	21600	20230612	-35.32	7290	20230103	91.63	21600	-35.32	20230612	7290	91.63	20230103	21600	-35.32	20230612	7290	91.63	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
63	20230918	111033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-710	5	-4.83	503782050	35649	109.64	14570	14640	13920	19120	10300	14710	14131.73	1.15	0	-5138	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1002	12.22	1.95	12	0.50	1146.00	7184.00	21600	20230612	-35.19	7290	20230103	92.04	21600	-35.19	20230612	7290	92.04	20230103	21600	-35.19	20230612	7290	92.04	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
64	20230918	101027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	-580	5	-3.94	242503540	17045	52.42	14570	14640	14120	19120	10300	14710	14227.25	1.15	0	-9371	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1011	12.33	1.97	12	0.24	1146.00	7184.00	21600	20230612	-34.58	7290	20230103	93.83	21600	-34.58	20230612	7290	93.83	20230103	21600	-34.58	20230612	7290	93.83	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
65	20230918	091034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	-340	5	-2.31	30261740	2092	6.43	14570	14640	14370	19120	10300	14710	14465.46	1.15	0	-1816	15156	14932	14766	14542	14376	14850	14460	36	4410	500	9410	10	1	7155134	1028	12.54	2.00	12	0.03	1146.00	7184.00	21600	20230612	-33.47	7290	20230103	97.12	21600	-33.47	20230612	7290	97.12	20230103	21600	-33.47	20230612	7290	97.12	20230103	5.05	N	417840	500	35 억		82294	N	N	0	N	00	N
66	20230915	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	-140	5	-0.94	479160710	32516	59.85	14990	14990	14600	19300	10400	14850	14736.16	1.24	0	-6591	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1053	12.84	2.05	12	0.45	1146.00	7184.00	21600	20230612	-31.90	7290	20230103	101.78	21600	-31.90	20230612	7290	101.78	20230103	21600	-31.90	20230612	7290	101.78	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
67	20230915	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	-170	5	-1.14	454085440	30809	56.71	14990	14990	14600	19300	10400	14850	14738.73	1.24	0	-6449	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1050	12.81	2.04	12	0.43	1146.00	7184.00	21600	20230612	-32.04	7290	20230103	101.37	21600	-32.04	20230612	7290	101.37	20230103	21600	-32.04	20230612	7290	101.37	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
68	20230915	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-70	5	-0.47	329905090	22363	41.16	14990	14990	14600	19300	10400	14850	14752.27	1.24	0	-6444	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1058	12.90	2.06	12	0.31	1146.00	7184.00	21600	20230612	-31.57	7290	20230103	102.74	21600	-31.57	20230612	7290	102.74	20230103	21600	-31.57	20230612	7290	102.74	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
69	20230915	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14820	-30	5	-0.20	301964020	20471	37.68	14990	14990	14600	19300	10400	14850	14750.82	1.24	0	-6795	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1060	12.93	2.06	12	0.29	1146.00	7184.00	21600	20230612	-31.39	7290	20230103	103.29	21600	-31.39	20230612	7290	103.29	20230103	21600	-31.39	20230612	7290	103.29	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
70	20230915	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	-40	5	-0.27	264817940	17964	33.07	14990	14990	14600	19300	10400	14850	14741.59	1.24	0	-6645	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1060	12.92	2.06	12	0.25	1146.00	7184.00	21600	20230612	-31.44	7290	20230103	103.16	21600	-31.44	20230612	7290	103.16	20230103	21600	-31.44	20230612	7290	103.16	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
71	20230915	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	-60	5	-0.40	229583680	15588	28.69	14990	14990	14600	19300	10400	14850	14728.23	1.24	0	-7098	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1058	12.91	2.06	12	0.22	1146.00	7184.00	21600	20230612	-31.53	7290	20230103	102.88	21600	-31.53	20230612	7290	102.88	20230103	21600	-31.53	20230612	7290	102.88	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
72	20230915	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	-100	5	-0.67	215317480	14621	26.91	14990	14990	14600	19300	10400	14850	14726.59	1.24	0	-7527	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1055	12.87	2.05	12	0.20	1146.00	7184.00	21600	20230612	-31.71	7290	20230103	102.33	21600	-31.71	20230612	7290	102.33	20230103	21600	-31.71	20230612	7290	102.33	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
73	20230915	091033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-70	5	-0.47	70482950	4772	8.78	14990	14990	14600	19300	10400	14850	14770.11	1.24	0	-1862	15250	15050	14650	14450	14050	15150	14550	36	4450	500	9500	10	1	7155134	1058	12.90	2.06	12	0.07	1146.00	7184.00	21600	20230612	-31.57	7290	20230103	102.74	21600	-31.57	20230612	7290	102.74	20230103	21600	-31.57	20230612	7290	102.74	20230103	5.16	N	417840	500	35 억		88885	N	N	0	N	00	N
74	20230914	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14850	530	2	3.70	784827460	53649	154.64	14450	14850	14250	18610	10030	14320	14628.43	1.00	0	15623	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1063	12.96	2.07	12	0.75	1146.00	7184.00	21600	20230612	-31.25	7290	20230103	103.70	21600	-31.25	20230612	7290	103.70	20230103	21600	-31.25	20230612	7290	103.70	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
75	20230914	151009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14820	500	2	3.49	692934900	47454	136.78	14450	14830	14250	18610	10030	14320	14602.24	1.00	0	15622	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1060	12.93	2.06	12	0.66	1146.00	7184.00	21600	20230612	-31.39	7290	20230103	103.29	21600	-31.39	20230612	7290	103.29	20230103	21600	-31.39	20230612	7290	103.29	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
76	20230914	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	340	2	2.37	535679150	36772	105.99	14450	14810	14250	18610	10030	14320	14567.58	1.00	0	12494	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1049	12.79	2.04	12	0.51	1146.00	7184.00	21600	20230612	-32.13	7290	20230103	101.10	21600	-32.13	20230612	7290	101.10	20230103	21600	-32.13	20230612	7290	101.10	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
77	20230914	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	370	2	2.58	436786030	30053	86.63	14450	14700	14250	18610	10030	14320	14533.86	1.00	0	10009	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1051	12.82	2.04	12	0.42	1146.00	7184.00	21600	20230612	-31.99	7290	20230103	101.51	21600	-31.99	20230612	7290	101.51	20230103	21600	-31.99	20230612	7290	101.51	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
78	20230914	121023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	300	2	2.09	324708940	22380	64.51	14450	14680	14250	18610	10030	14320	14508.89	1.00	0	7908	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1046	12.76	2.04	12	0.31	1146.00	7184.00	21600	20230612	-32.31	7290	20230103	100.55	21600	-32.31	20230612	7290	100.55	20230103	21600	-32.31	20230612	7290	100.55	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
79	20230914	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	330	2	2.30	251236570	17344	49.99	14450	14650	14250	18610	10030	14320	14485.50	1.00	0	4404	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1048	12.78	2.04	12	0.24	1146.00	7184.00	21600	20230612	-32.18	7290	20230103	100.96	21600	-32.18	20230612	7290	100.96	20230103	21600	-32.18	20230612	7290	100.96	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
80	20230914	101009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	100	2	0.70	127410470	8781	25.31	14450	14620	14320	18610	10030	14320	14509.79	1.00	0	2950	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1032	12.58	2.01	12	0.12	1146.00	7184.00	21600	20230612	-33.24	7290	20230103	97.81	21600	-33.24	20230612	7290	97.81	20230103	21600	-33.24	20230612	7290	97.81	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
81	20230914	091028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	80	2	0.56	20756360	1440	4.15	14450	14500	14320	18610	10030	14320	14414.14	1.00	0	1149	15300	14810	14460	13970	13620	14635	13795	36	4290	500	9160	10	1	7155134	1030	12.57	2.00	12	0.02	1146.00	7184.00	21600	20230612	-33.33	7290	20230103	97.53	21600	-33.33	20230612	7290	97.53	20230103	21600	-33.33	20230612	7290	97.53	20230103	5.24	N	417840	500	35 억		71883	N	N	0	N	00	N
82	20230913	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-210	5	-1.45	496595040	34666	78.80	14610	14950	14110	18880	10180	14530	14325.13	0.90	0	7383	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1025	12.50	1.99	12	0.48	1146.00	7184.00	21600	20230612	-33.70	7290	20230103	96.43	21600	-33.70	20230612	7290	96.43	20230103	21600	-33.70	20230612	7290	96.43	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
83	20230913	151024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-210	5	-1.45	475480800	33190	75.44	14610	14950	14110	18880	10180	14530	14326.03	0.90	0	7476	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1025	12.50	1.99	12	0.46	1146.00	7184.00	21600	20230612	-33.70	7290	20230103	96.43	21600	-33.70	20230612	7290	96.43	20230103	21600	-33.70	20230612	7290	96.43	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
84	20230913	141033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	-150	5	-1.03	442376720	30868	70.17	14610	14950	14110	18880	10180	14530	14331.24	0.90	0	6527	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1029	12.55	2.00	12	0.43	1146.00	7184.00	21600	20230612	-33.43	7290	20230103	97.26	21600	-33.43	20230612	7290	97.26	20230103	21600	-33.43	20230612	7290	97.26	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
85	20230913	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14170	-360	5	-2.48	383470370	26728	60.76	14610	14950	14110	18880	10180	14530	14347.14	0.90	0	2904	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1014	12.36	1.97	12	0.37	1146.00	7184.00	21600	20230612	-34.40	7290	20230103	94.38	21600	-34.40	20230612	7290	94.38	20230103	21600	-34.40	20230612	7290	94.38	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
86	20230913	121029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-370	5	-2.55	346338270	24114	54.81	14610	14950	14110	18880	10180	14530	14362.54	0.90	0	2714	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1013	12.36	1.97	12	0.34	1146.00	7184.00	21600	20230612	-34.44	7290	20230103	94.24	21600	-34.44	20230612	7290	94.24	20230103	21600	-34.44	20230612	7290	94.24	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
87	20230913	111028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14140	-390	5	-2.68	212780810	14663	33.33	14610	14950	14140	18880	10180	14530	14511.41	0.90	0	-1834	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1012	12.34	1.97	12	0.20	1146.00	7184.00	21600	20230612	-34.54	7290	20230103	93.96	21600	-34.54	20230612	7290	93.96	20230103	21600	-34.54	20230612	7290	93.96	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
88	20230913	101013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-120	5	-0.83	131835270	8981	20.41	14610	14950	14410	18880	10180	14530	14679.35	0.90	0	-1186	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1031	12.57	2.01	12	0.13	1146.00	7184.00	21600	20230612	-33.29	7290	20230103	97.67	21600	-33.29	20230612	7290	97.67	20230103	21600	-33.29	20230612	7290	97.67	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
89	20230913	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14820	290	2	2.00	30586570	2074	4.71	14610	14950	14530	18880	10180	14530	14747.62	0.90	0	1255	15230	14880	14690	14340	14150	14785	14245	36	4350	500	9290	10	1	7155134	1060	12.93	2.06	12	0.03	1146.00	7184.00	21600	20230612	-31.39	7290	20230103	103.29	21600	-31.39	20230612	7290	103.29	20230103	21600	-31.39	20230612	7290	103.29	20230103	5.22	N	417840	500	35 억		64209	N	N	0	N	00	N
90	20230912	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	-470	5	-3.13	648990340	43983	141.08	15000	15040	14500	19500	10500	15000	14755.49	0.84	0	4262	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1040	12.68	2.02	12	0.61	1146.00	7184.00	21600	20230612	-32.73	7290	20230103	99.31	21600	-32.73	20230612	7290	99.31	20230103	21600	-32.73	20230612	7290	99.31	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
91	20230912	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-400	5	-2.67	606848950	41085	131.78	15000	15040	14500	19500	10500	15000	14770.57	0.84	0	4327	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1045	12.74	2.03	12	0.57	1146.00	7184.00	21600	20230612	-32.41	7290	20230103	100.27	21600	-32.41	20230612	7290	100.27	20230103	21600	-32.41	20230612	7290	100.27	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
92	20230912	141010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-160	5	-1.07	556207230	37621	120.67	15000	15040	14500	19500	10500	15000	14784.49	0.84	0	3123	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1062	12.95	2.07	12	0.53	1146.00	7184.00	21600	20230612	-31.30	7290	20230103	103.57	21600	-31.30	20230612	7290	103.57	20230103	21600	-31.30	20230612	7290	103.57	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
93	20230912	130956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14620	-380	5	-2.53	399346810	27059	86.79	15000	15040	14500	19500	10500	15000	14758.37	0.84	0	1505	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1046	12.76	2.04	12	0.38	1146.00	7184.00	21600	20230612	-32.31	7290	20230103	100.55	21600	-32.31	20230612	7290	100.55	20230103	21600	-32.31	20230612	7290	100.55	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
94	20230912	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	-430	5	-2.87	325679030	21996	70.55	15000	15040	14540	19500	10500	15000	14806.28	0.84	0	-574	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1043	12.71	2.03	12	0.31	1146.00	7184.00	21600	20230612	-32.55	7290	20230103	99.86	21600	-32.55	20230612	7290	99.86	20230103	21600	-32.55	20230612	7290	99.86	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
95	20230912	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	-280	5	-1.87	244059710	16419	52.66	15000	15040	14670	19500	10500	15000	14864.47	0.84	0	-1832	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1053	12.84	2.05	12	0.23	1146.00	7184.00	21600	20230612	-31.85	7290	20230103	101.92	21600	-31.85	20230612	7290	101.92	20230103	21600	-31.85	20230612	7290	101.92	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
96	20230912	100954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-30	5	-0.20	140020860	9387	30.11	15000	15040	14810	19500	10500	15000	14916.47	0.84	0	100	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1071	13.06	2.08	12	0.13	1146.00	7184.00	21600	20230612	-30.69	7290	20230103	105.35	21600	-30.69	20230612	7290	105.35	20230103	21600	-30.69	20230612	7290	105.35	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
97	20230912	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	20	2	0.13	17920620	1198	3.84	15000	15040	14820	19500	10500	15000	14958.78	0.84	0	124	15566	15282	15046	14762	14526	15165	14645	36	4500	500	9600	10	1	7155134	1075	13.11	2.09	12	0.02	1146.00	7184.00	21600	20230612	-30.46	7290	20230103	106.04	21600	-30.46	20230612	7290	106.04	20230103	21600	-30.46	20230612	7290	106.04	20230103	5.23	N	417840	500	35 억		59946	N	N	0	N	00	N
98	20230911	160956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-250	5	-1.64	466558370	31159	48.32	15330	15330	14810	19820	10680	15250	14973.16	0.90	0	-4113	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1073	13.09	2.09	12	0.44	1146.00	7184.00	21600	20230612	-30.56	7290	20230103	105.76	21600	-30.56	20230612	7290	105.76	20230103	21600	-30.56	20230612	7290	105.76	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
99	20230911	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-300	5	-1.97	457936770	30582	47.42	15330	15330	14810	19820	10680	15250	14973.75	0.90	0	-4113	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1070	13.05	2.08	12	0.43	1146.00	7184.00	21600	20230612	-30.79	7290	20230103	105.08	21600	-30.79	20230612	7290	105.08	20230103	21600	-30.79	20230612	7290	105.08	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
100	20230911	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-240	5	-1.57	394249500	26312	40.80	15330	15330	14810	19820	10680	15250	14983.28	0.90	0	-4322	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1074	13.10	2.09	12	0.37	1146.00	7184.00	21600	20230612	-30.51	7290	20230103	105.90	21600	-30.51	20230612	7290	105.90	20230103	21600	-30.51	20230612	7290	105.90	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
101	20230911	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	-230	5	-1.51	354610880	23671	36.71	15330	15330	14810	19820	10680	15250	14980.42	0.90	0	-3631	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1075	13.11	2.09	12	0.33	1146.00	7184.00	21600	20230612	-30.46	7290	20230103	106.04	21600	-30.46	20230612	7290	106.04	20230103	21600	-30.46	20230612	7290	106.04	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
102	20230911	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-310	5	-2.03	265772270	17745	27.52	15330	15330	14810	19820	10680	15250	14976.77	0.90	0	-3735	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1069	13.04	2.08	12	0.25	1146.00	7184.00	21600	20230612	-30.83	7290	20230103	104.94	21600	-30.83	20230612	7290	104.94	20230103	21600	-30.83	20230612	7290	104.94	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
103	20230911	110940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-240	5	-1.57	228649920	15277	23.69	15330	15330	14810	19820	10680	15250	14966.29	0.90	0	-3695	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1074	13.10	2.09	12	0.21	1146.00	7184.00	21600	20230612	-30.51	7290	20230103	105.90	21600	-30.51	20230612	7290	105.90	20230103	21600	-30.51	20230612	7290	105.90	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
104	20230911	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14840	-410	5	-2.69	183935120	12273	19.03	15330	15330	14810	19820	10680	15250	14986.22	0.90	0	-4260	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1062	12.95	2.07	12	0.17	1146.00	7184.00	21600	20230612	-31.30	7290	20230103	103.57	21600	-31.30	20230612	7290	103.57	20230103	21600	-31.30	20230612	7290	103.57	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
105	20230911	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	-200	5	-1.31	49996370	3327	5.16	15330	15330	14950	19820	10680	15250	15025.10	0.90	0	-1195	15763	15506	15043	14786	14323	15635	14915	36	4570	500	9760	10	1	7155134	1077	13.13	2.09	12	0.05	1146.00	7184.00	21600	20230612	-30.32	7290	20230103	106.45	21600	-30.32	20230612	7290	106.45	20230103	21600	-30.32	20230612	7290	106.45	20230103	5.32	N	417840	500	35 억		64230	N	N	0	N	00	N
106	20230908	161003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	50	2	0.33	957701420	64454	126.57	15080	15300	14580	19760	10640	15200	14858.29	0.98	0	-5698	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1091	13.31	2.12	12	0.90	1146.00	7184.00	21600	20230612	-29.40	7290	20230103	109.19	21600	-29.40	20230612	7290	109.19	20230103	21600	-29.40	20230612	7290	109.19	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
107	20230908	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	20	2	0.13	877042700	59164	116.18	15080	15300	14580	19760	10640	15200	14823.93	0.98	0	-3492	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1089	13.28	2.12	12	0.83	1146.00	7184.00	21600	20230612	-29.54	7290	20230103	108.78	21600	-29.54	20230612	7290	108.78	20230103	21600	-29.54	20230612	7290	108.78	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
108	20230908	140953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14670	-530	5	-3.49	693670030	46897	92.09	15080	15300	14580	19760	10640	15200	14791.35	0.98	0	-4881	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1050	12.80	2.04	12	0.66	1146.00	7184.00	21600	20230612	-32.08	7290	20230103	101.23	21600	-32.08	20230612	7290	101.23	20230103	21600	-32.08	20230612	7290	101.23	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
109	20230908	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	-480	5	-3.16	624495120	42168	82.81	15080	15300	14620	19760	10640	15200	14809.69	0.98	0	-4922	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1053	12.84	2.05	12	0.59	1146.00	7184.00	21600	20230612	-31.85	7290	20230103	101.92	21600	-31.85	20230612	7290	101.92	20230103	21600	-31.85	20230612	7290	101.92	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
110	20230908	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	-540	5	-3.55	573084030	38659	75.92	15080	15300	14650	19760	10640	15200	14824.08	0.98	0	-4619	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1049	12.79	2.04	12	0.54	1146.00	7184.00	21600	20230612	-32.13	7290	20230103	101.10	21600	-32.13	20230612	7290	101.10	20230103	21600	-32.13	20230612	7290	101.10	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
111	20230908	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	-520	5	-3.42	485318700	32681	64.18	15080	15300	14680	19760	10640	15200	14850.18	0.98	0	-7339	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1050	12.81	2.04	12	0.46	1146.00	7184.00	21600	20230612	-32.04	7290	20230103	101.37	21600	-32.04	20230612	7290	101.37	20230103	21600	-32.04	20230612	7290	101.37	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
112	20230908	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-470	5	-3.09	343894080	23088	45.34	15080	15300	14720	19760	10640	15200	14894.93	0.98	0	-6040	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1054	12.85	2.05	12	0.32	1146.00	7184.00	21600	20230612	-31.81	7290	20230103	102.06	21600	-31.81	20230612	7290	102.06	20230103	21600	-31.81	20230612	7290	102.06	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
113	20230908	091009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-220	5	-1.45	87184480	5832	11.45	15080	15100	14850	19760	10640	15200	14949.33	0.98	0	226	15800	15500	15250	14950	14700	15375	14825	36	4560	500	9720	10	1	7155134	1072	13.07	2.09	12	0.08	1146.00	7184.00	21600	20230612	-30.65	7290	20230103	105.49	21600	-30.65	20230612	7290	105.49	20230103	21600	-30.65	20230612	7290	105.49	20230103	5.26	N	417840	500	35 억		69928	N	N	0	N	00	N
114	20230907	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-330	5	-2.12	778462460	50842	105.29	15400	15550	15000	20150	10880	15530	15311.43	0.85	0	9244	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1088	13.26	2.12	12	0.71	1146.00	7184.00	21600	20230612	-29.63	7290	20230103	108.50	21600	-29.63	20230612	7290	108.50	20230103	21600	-29.63	20230612	7290	108.50	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
115	20230907	150954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-260	5	-1.67	720527420	47033	97.40	15400	15550	15000	20150	10880	15530	15319.61	0.85	0	8270	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1093	13.32	2.13	12	0.66	1146.00	7184.00	21600	20230612	-29.31	7290	20230103	109.47	21600	-29.31	20230612	7290	109.47	20230103	21600	-29.31	20230612	7290	109.47	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
116	20230907	140954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-340	5	-2.19	628378610	40975	84.86	15400	15550	15000	20150	10880	15530	15335.66	0.85	0	7322	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1087	13.25	2.11	12	0.57	1146.00	7184.00	21600	20230612	-29.68	7290	20230103	108.37	21600	-29.68	20230612	7290	108.37	20230103	21600	-29.68	20230612	7290	108.37	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
117	20230907	130948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	-120	5	-0.77	542653670	35388	73.29	15400	15550	15000	20150	10880	15530	15334.40	0.85	0	6584	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1103	13.45	2.15	12	0.49	1146.00	7184.00	21600	20230612	-28.66	7290	20230103	111.39	21600	-28.66	20230612	7290	111.39	20230103	21600	-28.66	20230612	7290	111.39	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
118	20230907	121004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-360	5	-2.32	478265780	31174	64.56	15400	15550	15000	20150	10880	15530	15341.82	0.85	0	4496	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1085	13.24	2.11	12	0.44	1146.00	7184.00	21600	20230612	-29.77	7290	20230103	108.09	21600	-29.77	20230612	7290	108.09	20230103	21600	-29.77	20230612	7290	108.09	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
119	20230907	110951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-280	5	-1.80	419926010	27342	56.62	15400	15550	15000	20150	10880	15530	15358.28	0.85	0	3758	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1091	13.31	2.12	12	0.38	1146.00	7184.00	21600	20230612	-29.40	7290	20230103	109.19	21600	-29.40	20230612	7290	109.19	20230103	21600	-29.40	20230612	7290	109.19	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
120	20230907	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15310	-220	5	-1.42	260201810	16898	34.99	15400	15550	15000	20150	10880	15530	15398.38	0.85	0	4041	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1095	13.36	2.13	12	0.24	1146.00	7184.00	21600	20230612	-29.12	7290	20230103	110.01	21600	-29.12	20230612	7290	110.01	20230103	21600	-29.12	20230612	7290	110.01	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
121	20230907	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	-30	5	-0.19	99707580	6487	13.43	15400	15550	15000	20150	10880	15530	15370.37	0.85	0	2390	15976	15752	15576	15352	15176	15665	15265	36	4620	500	9930	10	1	7155134	1109	13.53	2.16	12	0.09	1146.00	7184.00	21600	20230612	-28.24	7290	20230103	112.62	21600	-28.24	20230612	7290	112.62	20230103	21600	-28.24	20230612	7290	112.62	20230103	5.25	N	417840	500	35 억		60684	N	N	0	N	00	N
122	20230906	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	-30	5	-0.19	732364500	47240	88.15	15790	15800	15400	20200	10900	15560	15502.41	0.94	0	-6916	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1111	13.55	2.16	12	0.66	1146.00	7184.00	21600	20230612	-28.10	7290	20230103	113.03	21600	-28.10	20230612	7290	113.03	20230103	21600	-28.10	20230612	7290	113.03	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
123	20230906	150956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	10	2	0.06	707154530	45616	85.12	15790	15800	15400	20200	10900	15560	15502.15	0.94	0	-6832	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1114	13.59	2.17	12	0.64	1146.00	7184.00	21600	20230612	-27.92	7290	20230103	113.58	21600	-27.92	20230612	7290	113.58	20230103	21600	-27.92	20230612	7290	113.58	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
124	20230906	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	-60	5	-0.39	633909140	40877	76.28	15790	15800	15400	20200	10900	15560	15507.53	0.94	0	-6398	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1109	13.53	2.16	12	0.57	1146.00	7184.00	21600	20230612	-28.24	7290	20230103	112.62	21600	-28.24	20230612	7290	112.62	20230103	21600	-28.24	20230612	7290	112.62	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
125	20230906	130944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-70	5	-0.45	535369190	34548	64.47	15790	15800	15400	20200	10900	15560	15496.11	0.94	0	-7757	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1108	13.52	2.16	12	0.48	1146.00	7184.00	21600	20230612	-28.29	7290	20230103	112.48	21600	-28.29	20230612	7290	112.48	20230103	21600	-28.29	20230612	7290	112.48	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
126	20230906	120958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15420	-140	5	-0.90	462006010	29807	55.62	15790	15800	15400	20200	10900	15560	15499.61	0.94	0	-6940	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1103	13.46	2.15	12	0.42	1146.00	7184.00	21600	20230612	-28.61	7290	20230103	111.52	21600	-28.61	20230612	7290	111.52	20230103	21600	-28.61	20230612	7290	111.52	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
127	20230906	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15420	-140	5	-0.90	370736400	23885	44.57	15790	15800	15400	20200	10900	15560	15521.48	0.94	0	-7389	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1103	13.46	2.15	12	0.33	1146.00	7184.00	21600	20230612	-28.61	7290	20230103	111.52	21600	-28.61	20230612	7290	111.52	20230103	21600	-28.61	20230612	7290	111.52	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
128	20230906	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15550	-10	5	-0.06	200111810	12851	23.98	15790	15800	15440	20200	10900	15560	15571.83	0.94	0	-3431	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1113	13.57	2.16	12	0.18	1146.00	7184.00	21600	20230612	-28.01	7290	20230103	113.31	21600	-28.01	20230612	7290	113.31	20230103	21600	-28.01	20230612	7290	113.31	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
129	20230906	090942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15460	-100	5	-0.64	91873720	5881	10.97	15790	15800	15440	20200	10900	15560	15623.75	0.94	0	-2171	16193	15876	15683	15366	15173	15780	15270	36	4640	500	9950	10	1	7155134	1106	13.49	2.15	12	0.08	1146.00	7184.00	21600	20230612	-28.43	7290	20230103	112.07	21600	-28.43	20230612	7290	112.07	20230103	21600	-28.43	20230612	7290	112.07	20230103	5.17	N	417840	500	35 억		67600	N	N	0	N	00	N
130	20230905	160942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-240	5	-1.52	836703760	53572	46.93	15620	16000	15490	20500	11060	15800	15618.30	1.14	0	-13788	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1113	13.58	2.17	12	0.75	1146.00	7184.00	21600	20230612	-27.96	7290	20230103	113.44	21600	-27.96	20230612	7290	113.44	20230103	21600	-27.96	20230612	7290	113.44	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
131	20230905	150957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	-260	5	-1.65	801350030	51299	44.93	15620	16000	15490	20500	11060	15800	15621.16	1.14	0	-13040	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1112	13.56	2.16	12	0.72	1146.00	7184.00	21600	20230612	-28.06	7290	20230103	113.17	21600	-28.06	20230612	7290	113.17	20230103	21600	-28.06	20230612	7290	113.17	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
132	20230905	140954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-240	5	-1.52	689737690	44121	38.65	15620	16000	15490	20500	11060	15800	15632.86	1.14	0	-11379	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1113	13.58	2.17	12	0.62	1146.00	7184.00	21600	20230612	-27.96	7290	20230103	113.44	21600	-27.96	20230612	7290	113.44	20230103	21600	-27.96	20230612	7290	113.44	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
133	20230905	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	-160	5	-1.01	593650640	37933	33.23	15620	16000	15490	20500	11060	15800	15649.97	1.14	0	-10533	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1119	13.65	2.18	12	0.53	1146.00	7184.00	21600	20230612	-27.59	7290	20230103	114.54	21600	-27.59	20230612	7290	114.54	20230103	21600	-27.59	20230612	7290	114.54	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
134	20230905	120937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	-120	5	-0.76	563159070	35977	31.51	15620	16000	15490	20500	11060	15800	15653.30	1.14	0	-10349	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1122	13.68	2.18	12	0.50	1146.00	7184.00	21600	20230612	-27.41	7290	20230103	115.09	21600	-27.41	20230612	7290	115.09	20230103	21600	-27.41	20230612	7290	115.09	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
135	20230905	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-200	5	-1.27	495273170	31658	27.73	15620	16000	15490	20500	11060	15800	15644.48	1.14	0	-9009	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1116	13.61	2.17	12	0.44	1146.00	7184.00	21600	20230612	-27.78	7290	20230103	113.99	21600	-27.78	20230612	7290	113.99	20230103	21600	-27.78	20230612	7290	113.99	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
136	20230905	100931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	-30	5	-0.19	278223500	17711	15.51	15620	16000	15580	20500	11060	15800	15709.07	1.14	0	-6690	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1128	13.76	2.20	12	0.25	1146.00	7184.00	21600	20230612	-26.99	7290	20230103	116.32	21600	-26.99	20230612	7290	116.32	20230103	21600	-26.99	20230612	7290	116.32	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
137	20230905	090933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	130	2	0.82	72224230	4557	3.99	15620	16000	15610	20500	11060	15800	15849.08	1.14	0	-360	16313	16056	15593	15336	14873	16185	15465	36	4700	500	10110	10	1	7155134	1140	13.90	2.22	12	0.06	1146.00	7184.00	21600	20230612	-26.25	7290	20230103	118.52	21600	-26.25	20230612	7290	118.52	20230103	21600	-26.25	20230612	7290	118.52	20230103	5.17	N	417840	500	35 억		81376	N	N	0	N	00	N
138	20230904	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15800	410	2	2.66	1758014380	113923	67.08	15690	15850	15130	20000	10780	15390	15430.79	1.25	0	-8304	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1131	13.79	2.20	12	1.59	1146.00	7184.00	21600	20230612	-26.85	7290	20230103	116.74	21600	-26.85	20230612	7290	116.74	20230103	21600	-26.85	20230612	7290	116.74	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
139	20230904	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	380	2	2.47	1512751900	98381	57.93	15690	15770	15130	20000	10780	15390	15376.46	1.25	0	-12609	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1128	13.76	2.20	12	1.37	1146.00	7184.00	21600	20230612	-26.99	7290	20230103	116.32	21600	-26.99	20230612	7290	116.32	20230103	21600	-26.99	20230612	7290	116.32	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
140	20230904	140912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-130	5	-0.84	907673320	59382	34.96	15690	15720	15130	20000	10780	15390	15285.33	1.25	0	-22590	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1092	13.32	2.12	12	0.83	1146.00	7184.00	21600	20230612	-29.35	7290	20230103	109.33	21600	-29.35	20230612	7290	109.33	20230103	21600	-29.35	20230612	7290	109.33	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
141	20230904	130925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15160	-230	5	-1.49	820433840	53629	31.58	15690	15720	15130	20000	10780	15390	15298.32	1.25	0	-20920	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1085	13.23	2.11	12	0.75	1146.00	7184.00	21600	20230612	-29.81	7290	20230103	107.96	21600	-29.81	20230612	7290	107.96	20230103	21600	-29.81	20230612	7290	107.96	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
142	20230904	120909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-220	5	-1.43	776456220	50727	29.87	15690	15720	15130	20000	10780	15390	15306.57	1.25	0	-19294	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1085	13.24	2.11	12	0.71	1146.00	7184.00	21600	20230612	-29.77	7290	20230103	108.09	21600	-29.77	20230612	7290	108.09	20230103	21600	-29.77	20230612	7290	108.09	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
143	20230904	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-240	5	-1.56	721252250	47090	27.73	15690	15720	15130	20000	10780	15390	15316.46	1.25	0	-18738	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1084	13.22	2.11	12	0.66	1146.00	7184.00	21600	20230612	-29.86	7290	20230103	107.82	21600	-29.86	20230612	7290	107.82	20230103	21600	-29.86	20230612	7290	107.82	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
144	20230904	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-60	5	-0.39	576904150	37587	22.13	15690	15720	15130	20000	10780	15390	15348.50	1.25	0	-12141	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1097	13.38	2.13	12	0.53	1146.00	7184.00	21600	20230612	-29.03	7290	20230103	110.29	21600	-29.03	20230612	7290	110.29	20230103	21600	-29.03	20230612	7290	110.29	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
145	20230904	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-100	5	-0.65	234128740	15115	8.90	15690	15720	15290	20000	10780	15390	15489.83	1.25	0	-9265	16290	15840	15130	14680	13970	16065	14905	36	4610	500	9840	10	1	7155134	1094	13.34	2.13	12	0.21	1146.00	7184.00	21600	20230612	-29.21	7290	20230103	109.74	21600	-29.21	20230612	7290	109.74	20230103	21600	-29.21	20230612	7290	109.74	20230103	5.25	N	417840	500	35 억		89501	N	N	0	N	00	N
146	20230901	160901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15390	770	2	5.27	2557420720	167930	261.03	14700	15580	14420	19000	10240	14620	15228.74	1.11	0	9744	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1101	13.43	2.14	12	2.35	1146.00	7184.00	21600	20230612	-28.75	7290	20230103	111.11	21600	-28.75	20230612	7290	111.11	20230103	21600	-28.75	20230612	7290	111.11	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N
147	20230901	150915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15420	800	2	5.47	2429555450	159625	248.12	14700	15580	14420	19000	10240	14620	15220.39	1.11	0	9021	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1103	13.46	2.15	12	2.23	1146.00	7184.00	21600	20230612	-28.61	7290	20230103	111.52	21600	-28.61	20230612	7290	111.52	20230103	21600	-28.61	20230612	7290	111.52	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N
148	20230901	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15540	920	2	6.29	2186209710	143895	223.67	14700	15570	14420	19000	10240	14620	15193.09	1.11	0	7214	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1112	13.56	2.16	12	2.01	1146.00	7184.00	21600	20230612	-28.06	7290	20230103	113.17	21600	-28.06	20230612	7290	113.17	20230103	21600	-28.06	20230612	7290	113.17	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N
149	20230901	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	830	2	5.68	1910204540	126068	195.96	14700	15550	14420	19000	10240	14620	15152.18	1.11	0	9252	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1105	13.48	2.15	12	1.76	1146.00	7184.00	21600	20230612	-28.47	7290	20230103	111.93	21600	-28.47	20230612	7290	111.93	20230103	21600	-28.47	20230612	7290	111.93	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N
150	20230901	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	580	2	3.97	1592489360	105404	163.84	14700	15450	14420	19000	10240	14620	15108.43	1.11	0	5596	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1088	13.26	2.12	12	1.47	1146.00	7184.00	21600	20230612	-29.63	7290	20230103	108.50	21600	-29.63	20230612	7290	108.50	20230103	21600	-29.63	20230612	7290	108.50	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N
151	20230901	110857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	780	2	5.34	1279662770	84988	132.10	14700	15410	14420	19000	10240	14620	15056.98	1.11	0	6109	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1102	13.44	2.14	12	1.19	1146.00	7184.00	21600	20230612	-28.70	7290	20230103	111.25	21600	-28.70	20230612	7290	111.25	20230103	21600	-28.70	20230612	7290	111.25	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N
152	20230901	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	470	2	3.21	662216360	44548	69.24	14700	15240	14420	19000	10240	14620	14865.23	1.11	0	6687	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1080	13.17	2.10	12	0.62	1146.00	7184.00	21600	20230612	-30.14	7290	20230103	107.00	21600	-30.14	20230612	7290	107.00	20230103	21600	-30.14	20230612	7290	107.00	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N
153	20230901	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	-180	5	-1.23	34187910	2362	3.67	14700	14700	14420	19000	10240	14620	14474.14	1.11	0	-2074	14940	14780	14530	14370	14120	14860	14450	36	4380	500	9350	10	1	7155134	1033	12.60	2.01	12	0.03	1146.00	7184.00	21600	20230612	-33.15	7290	20230103	98.08	21600	-33.15	20230612	7290	98.08	20230103	21600	-33.15	20230612	7290	98.08	20230103	5.28	N	417840	500	35 억		79757	N	N	0	N	00	N