KissMeData/146320/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	160836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17770	330	2	1.89	326470830	18695	39.42	17100	17770	17100	22650	12210	17440	17460.62	0.58	0	3790	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2268	21.28	3.01	12	0.15	835.00	5908.00	24450	20230524	-27.32	13450	20230103	32.12	24450	-27.32	20230524	13450	32.12	20230103	24450	-27.32	20230524	13450	32.12	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
3	20230927	150844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17720	280	2	1.61	309240110	17722	37.37	17100	17720	17100	22650	12210	17440	17449.50	0.58	0	3707	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2261	21.22	3.00	12	0.14	835.00	5908.00	24450	20230524	-27.53	13450	20230103	31.75	24450	-27.53	20230524	13450	31.75	20230103	24450	-27.53	20230524	13450	31.75	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
4	20230927	140845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17470	30	2	0.17	177696760	10198	21.50	17100	17720	17100	22650	12210	17440	17424.67	0.58	0	-1805	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2229	20.92	2.96	12	0.08	835.00	5908.00	24450	20230524	-28.55	13450	20230103	29.89	24450	-28.55	20230524	13450	29.89	20230103	24450	-28.55	20230524	13450	29.89	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
5	20230927	130833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17520	80	2	0.46	143940690	8269	17.44	17100	17720	17100	22650	12210	17440	17407.27	0.58	0	-2495	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2236	20.98	2.97	12	0.06	835.00	5908.00	24450	20230524	-28.34	13450	20230103	30.26	24450	-28.34	20230524	13450	30.26	20230103	24450	-28.34	20230524	13450	30.26	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
6	20230927	120833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17390	-50	5	-0.29	128157210	7365	15.53	17100	17720	17100	22650	12210	17440	17400.84	0.58	0	-2107	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2219	20.83	2.94	12	0.06	835.00	5908.00	24450	20230524	-28.88	13450	20230103	29.29	24450	-28.88	20230524	13450	29.29	20230103	24450	-28.88	20230524	13450	29.29	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
7	20230927	110842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	-40	5	-0.23	86103530	4946	10.43	17100	17720	17100	22650	12210	17440	17408.72	0.58	0	-1747	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2220	20.84	2.95	12	0.04	835.00	5908.00	24450	20230524	-28.83	13450	20230103	29.37	24450	-28.83	20230524	13450	29.37	20230103	24450	-28.83	20230524	13450	29.37	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
8	20230927	100835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17390	-50	5	-0.29	56925550	3267	6.89	17100	17720	17100	22650	12210	17440	17424.41	0.58	0	-1369	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2219	20.83	2.94	12	0.03	835.00	5908.00	24450	20230524	-28.88	13450	20230103	29.29	24450	-28.88	20230524	13450	29.29	20230103	24450	-28.88	20230524	13450	29.29	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
9	20230927	090850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17340	-100	5	-0.57	15210360	883	1.86	17100	17340	17100	22650	12210	17440	17225.78	0.58	0	206	18246	17842	17486	17082	16726	17665	16905	64	5210	500	12550	10	1	12760303	2213	20.77	2.94	12	0.01	835.00	5908.00	24450	20230524	-29.08	13450	20230103	28.92	24450	-29.08	20230524	13450	28.92	20230103	24450	-29.08	20230524	13450	28.92	20230103	2.28	N	146320	500	63 억		73692	N	N	0	N	00	N
10	20230926	160833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17440	-110	5	-0.63	830863000	47392	176.13	17890	17890	17130	22800	12290	17550	17531.71	0.61	0	-5400	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2225	20.89	2.95	12	0.37	835.00	5908.00	24450	20230524	-28.67	13450	20230103	29.67	24450	-28.67	20230524	13450	29.67	20230103	24450	-28.67	20230524	13450	29.67	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
11	20230926	150834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17510	-40	5	-0.23	802284840	45754	170.04	17890	17890	17130	22800	12290	17550	17534.75	0.61	0	-5352	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2234	20.97	2.96	12	0.36	835.00	5908.00	24450	20230524	-28.38	13450	20230103	30.19	24450	-28.38	20230524	13450	30.19	20230103	24450	-28.38	20230524	13450	30.19	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
12	20230926	140828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17300	-250	5	-1.42	724909390	41323	153.58	17890	17890	17130	22800	12290	17550	17542.52	0.61	0	-4997	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2208	20.72	2.93	12	0.32	835.00	5908.00	24450	20230524	-29.24	13450	20230103	28.62	24450	-29.24	20230524	13450	28.62	20230103	24450	-29.24	20230524	13450	28.62	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
13	20230926	130831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17430	-120	5	-0.68	506346550	28720	106.74	17890	17890	17420	22800	12290	17550	17630.45	0.61	0	-4366	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2224	20.87	2.95	12	0.23	835.00	5908.00	24450	20230524	-28.71	13450	20230103	29.59	24450	-28.71	20230524	13450	29.59	20230103	24450	-28.71	20230524	13450	29.59	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
14	20230926	120837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17550	0	3	0.00	430499310	24383	90.62	17890	17890	17470	22800	12290	17550	17655.72	0.61	0	-2376	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2239	21.02	2.97	12	0.19	835.00	5908.00	24450	20230524	-28.22	13450	20230103	30.48	24450	-28.22	20230524	13450	30.48	20230103	24450	-28.22	20230524	13450	30.48	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
15	20230926	110833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17670	120	2	0.68	299562710	16942	62.97	17890	17890	17590	22800	12290	17550	17681.66	0.61	0	1013	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2255	21.16	2.99	12	0.13	835.00	5908.00	24450	20230524	-27.73	13450	20230103	31.38	24450	-27.73	20230524	13450	31.38	20230103	24450	-27.73	20230524	13450	31.38	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
16	20230926	100832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	60	2	0.34	137882540	7823	29.07	17890	17890	17590	22800	12290	17550	17625.28	0.61	0	-1382	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2247	21.09	2.98	12	0.06	835.00	5908.00	24450	20230524	-27.98	13450	20230103	30.93	24450	-27.98	20230524	13450	30.93	20230103	24450	-27.98	20230524	13450	30.93	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
17	20230926	090834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	60	2	0.34	10360860	582	2.16	17890	17890	17600	22800	12290	17550	17802.16	0.61	0	-112	18270	17910	17670	17310	17070	17790	17190	64	5250	500	12630	10	1	12760303	2247	21.09	2.98	12	0.00	835.00	5908.00	24450	20230524	-27.98	13450	20230103	30.93	24450	-27.98	20230524	13450	30.93	20230103	24450	-27.98	20230524	13450	30.93	20230103	2.32	N	146320	500	63 억		77898	N	N	0	N	00	N
18	20230925	160833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17550	-170	5	-0.96	471611970	26689	44.54	17600	18030	17430	23000	12410	17720	17670.66	0.66	0	-6572	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2239	21.02	2.97	12	0.21	835.00	5908.00	24450	20230524	-28.22	13450	20230103	30.48	24450	-28.22	20230524	13450	30.48	20230103	24450	-28.22	20230524	13450	30.48	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
19	20230925	150836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	-110	5	-0.62	423673520	23964	39.99	17600	18030	17430	23000	12410	17720	17679.58	0.66	0	-6096	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2247	21.09	2.98	12	0.19	835.00	5908.00	24450	20230524	-27.98	13450	20230103	30.93	24450	-27.98	20230524	13450	30.93	20230103	24450	-27.98	20230524	13450	30.93	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
20	20230925	140822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17770	50	2	0.28	370569370	20961	34.98	17600	18030	17430	23000	12410	17720	17678.99	0.66	0	-4998	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2268	21.28	3.01	12	0.16	835.00	5908.00	24450	20230524	-27.32	13450	20230103	32.12	24450	-27.32	20230524	13450	32.12	20230103	24450	-27.32	20230524	13450	32.12	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
21	20230925	130826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17730	10	2	0.06	335158100	18965	31.65	17600	18030	17430	23000	12410	17720	17672.45	0.66	0	-4602	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2262	21.23	3.00	12	0.15	835.00	5908.00	24450	20230524	-27.48	13450	20230103	31.82	24450	-27.48	20230524	13450	31.82	20230103	24450	-27.48	20230524	13450	31.82	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
22	20230925	120832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17820	100	2	0.56	272041730	15404	25.71	17600	18030	17430	23000	12410	17720	17660.46	0.66	0	-4660	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2274	21.34	3.02	12	0.12	835.00	5908.00	24450	20230524	-27.12	13450	20230103	32.49	24450	-27.12	20230524	13450	32.49	20230103	24450	-27.12	20230524	13450	32.49	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
23	20230925	110826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17700	-20	5	-0.11	249467670	14130	23.58	17600	18030	17430	23000	12410	17720	17655.18	0.66	0	-4484	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2259	21.20	3.00	12	0.11	835.00	5908.00	24450	20230524	-27.61	13450	20230103	31.60	24450	-27.61	20230524	13450	31.60	20230103	24450	-27.61	20230524	13450	31.60	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
24	20230925	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	80	2	0.45	151292130	8577	14.31	17600	18030	17430	23000	12410	17720	17639.28	0.66	0	-829	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2271	21.32	3.01	12	0.07	835.00	5908.00	24450	20230524	-27.20	13450	20230103	32.34	24450	-27.20	20230524	13450	32.34	20230103	24450	-27.20	20230524	13450	32.34	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
25	20230925	090826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17770	50	2	0.28	42569210	2400	4.01	17600	18030	17600	23000	12410	17720	17737.17	0.66	0	566	18633	18176	17753	17296	16873	18405	17525	64	5280	500	12750	10	1	12760303	2268	21.28	3.01	12	0.02	835.00	5908.00	24450	20230524	-27.32	13450	20230103	32.12	24450	-27.32	20230524	13450	32.12	20230103	24450	-27.32	20230524	13450	32.12	20230103	2.28	N	146320	500	63 억		84501	N	N	0	N	00	N
26	20230922	160857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17720	110	2	0.62	1074476030	59911	64.75	17330	18210	17330	22850	12330	17610	17934.58	0.67	0	-105	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2261	21.22	3.00	12	0.47	835.00	5908.00	24450	20230524	-27.53	13450	20230103	31.75	24450	-27.53	20230524	13450	31.75	20230103	24450	-27.53	20230524	13450	31.75	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
27	20230922	150852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17780	170	2	0.97	1048053780	58417	63.14	17330	18210	17330	22850	12330	17610	17940.90	0.67	0	-353	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2269	21.29	3.01	12	0.46	835.00	5908.00	24450	20230524	-27.28	13450	20230103	32.19	24450	-27.28	20230524	13450	32.19	20230103	24450	-27.28	20230524	13450	32.19	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
28	20230922	140851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17850	240	2	1.36	943640630	52538	56.78	17330	18210	17330	22850	12330	17610	17961.11	0.67	0	985	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2278	21.38	3.02	12	0.41	835.00	5908.00	24450	20230524	-26.99	13450	20230103	32.71	24450	-26.99	20230524	13450	32.71	20230103	24450	-26.99	20230524	13450	32.71	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
29	20230922	130759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17940	330	2	1.87	904766130	50360	54.43	17330	18210	17330	22850	12330	17610	17965.97	0.67	0	1235	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2289	21.49	3.04	12	0.39	835.00	5908.00	24450	20230524	-26.63	13450	20230103	33.38	24450	-26.63	20230524	13450	33.38	20230103	24450	-26.63	20230524	13450	33.38	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
30	20230922	120756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17760	150	2	0.85	835631860	46478	50.23	17330	18210	17330	22850	12330	17610	17979.08	0.67	0	2054	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2266	21.27	3.01	12	0.36	835.00	5908.00	24450	20230524	-27.36	13450	20230103	32.04	24450	-27.36	20230524	13450	32.04	20230103	24450	-27.36	20230524	13450	32.04	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
31	20230922	110753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18040	430	2	2.44	644159120	35785	38.68	17330	18210	17330	22850	12330	17610	18000.81	0.67	0	7639	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2302	21.60	3.05	12	0.28	835.00	5908.00	24450	20230524	-26.22	13450	20230103	34.13	24450	-26.22	20230524	13450	34.13	20230103	24450	-26.22	20230524	13450	34.13	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
32	20230922	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17900	290	2	1.65	409390790	22734	24.57	17330	18210	17330	22850	12330	17610	18007.86	0.67	0	509	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2284	21.44	3.03	12	0.18	835.00	5908.00	24450	20230524	-26.79	13450	20230103	33.09	24450	-26.79	20230524	13450	33.09	20230103	24450	-26.79	20230524	13450	33.09	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
33	20230922	090750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17520	-90	5	-0.51	20620370	1184	1.28	17330	17590	17330	22850	12330	17610	17415.85	0.67	0	335	18743	18176	17863	17296	16983	18020	17140	64	5240	500	12670	10	1	12760303	2236	20.98	2.97	12	0.01	835.00	5908.00	24450	20230524	-28.34	13450	20230103	30.26	24450	-28.34	20230524	13450	30.26	20230103	24450	-28.34	20230524	13450	30.26	20230103	2.30	N	146320	500	63 억		85599	N	N	0	N	00	N
34	20230921	160756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	-540	5	-2.98	1657844300	92515	84.42	18140	18430	17550	23550	12710	18150	17919.91	0.79	0	-13270	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2247	21.09	2.98	12	0.73	835.00	5908.00	24450	20230524	-27.98	13450	20230103	30.93	24450	-27.98	20230524	13450	30.93	20230103	24450	-27.98	20230524	13450	30.93	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
35	20230921	150745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17650	-500	5	-2.75	1592952940	88832	81.06	18140	18430	17550	23550	12710	18150	17932.20	0.79	0	-13256	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2252	21.14	2.99	12	0.70	835.00	5908.00	24450	20230524	-27.81	13450	20230103	31.23	24450	-27.81	20230524	13450	31.23	20230103	24450	-27.81	20230524	13450	31.23	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
36	20230921	140752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17720	-430	5	-2.37	1518528590	84633	77.23	18140	18430	17550	23550	12710	18150	17942.51	0.79	0	-12678	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2261	21.22	3.00	12	0.66	835.00	5908.00	24450	20230524	-27.53	13450	20230103	31.75	24450	-27.53	20230524	13450	31.75	20230103	24450	-27.53	20230524	13450	31.75	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
37	20230921	130745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17560	-590	5	-3.25	1409125390	78466	71.60	18140	18430	17560	23550	12710	18150	17958.42	0.79	0	-11245	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2241	21.03	2.97	12	0.61	835.00	5908.00	24450	20230524	-28.18	13450	20230103	30.56	24450	-28.18	20230524	13450	30.56	20230103	24450	-28.18	20230524	13450	30.56	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
38	20230921	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17630	-520	5	-2.87	1246856220	69259	63.20	18140	18430	17600	23550	12710	18150	18002.80	0.79	0	-10241	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2250	21.11	2.98	12	0.54	835.00	5908.00	24450	20230524	-27.89	13450	20230103	31.08	24450	-27.89	20230524	13450	31.08	20230103	24450	-27.89	20230524	13450	31.08	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
39	20230921	110757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17650	-500	5	-2.75	1063830310	58883	53.73	18140	18430	17650	23550	12710	18150	18066.85	0.79	0	-6050	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2252	21.14	2.99	12	0.46	835.00	5908.00	24450	20230524	-27.81	13450	20230103	31.23	24450	-27.81	20230524	13450	31.23	20230103	24450	-27.81	20230524	13450	31.23	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
40	20230921	100741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18000	-150	5	-0.83	717367560	39380	35.94	18140	18430	17860	23550	12710	18150	18216.55	0.79	0	-3931	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2297	21.56	3.05	12	0.31	835.00	5908.00	24450	20230524	-26.38	13450	20230103	33.83	24450	-26.38	20230524	13450	33.83	20230103	24450	-26.38	20230524	13450	33.83	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
41	20230921	090748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18150	0	3	0.00	28392220	1571	1.43	18140	18150	17950	23550	12710	18150	18072.71	0.79	0	-765	18650	18400	18060	17810	17470	18525	17935	64	5400	500	13060	10	1	12760303	2316	21.74	3.07	12	0.01	835.00	5908.00	24450	20230524	-25.77	13450	20230103	34.94	24450	-25.77	20230524	13450	34.94	20230103	24450	-25.77	20230524	13450	34.94	20230103	2.29	N	146320	500	63 억		100491	N	N	0	N	00	N
42	20230920	160750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18150	430	2	2.43	1986900700	109541	103.52	17720	18310	17720	23000	12410	17720	18138.41	0.73	0	5854	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2316	21.74	3.07	12	0.86	835.00	5908.00	24450	20230524	-25.77	13450	20230103	34.94	24450	-25.77	20230524	13450	34.94	20230103	24450	-25.77	20230524	13450	34.94	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
43	20230920	150731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18170	450	2	2.54	1920017160	105857	100.03	17720	18310	17720	23000	12410	17720	18137.84	0.73	0	7051	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2319	21.76	3.08	12	0.83	835.00	5908.00	24450	20230524	-25.69	13450	20230103	35.09	24450	-25.69	20230524	13450	35.09	20230103	24450	-25.69	20230524	13450	35.09	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
44	20230920	140741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18180	460	2	2.60	1609603910	88731	83.85	17720	18310	17720	23000	12410	17720	18140.27	0.73	0	5485	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2320	21.77	3.08	12	0.70	835.00	5908.00	24450	20230524	-25.64	13450	20230103	35.17	24450	-25.64	20230524	13450	35.17	20230103	24450	-25.64	20230524	13450	35.17	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
45	20230920	130737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18150	430	2	2.43	1493799870	82355	77.82	17720	18310	17720	23000	12410	17720	18138.55	0.73	0	7671	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2316	21.74	3.07	12	0.65	835.00	5908.00	24450	20230524	-25.77	13450	20230103	34.94	24450	-25.77	20230524	13450	34.94	20230103	24450	-25.77	20230524	13450	34.94	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
46	20230920	120734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18150	430	2	2.43	1418349160	78201	73.90	17720	18310	17720	23000	12410	17720	18137.23	0.73	0	8970	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2316	21.74	3.07	12	0.61	835.00	5908.00	24450	20230524	-25.77	13450	20230103	34.94	24450	-25.77	20230524	13450	34.94	20230103	24450	-25.77	20230524	13450	34.94	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
47	20230920	110743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18080	360	2	2.03	1285626290	70890	66.99	17720	18310	17720	23000	12410	17720	18135.52	0.73	0	8548	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2307	21.65	3.06	12	0.56	835.00	5908.00	24450	20230524	-26.05	13450	20230103	34.42	24450	-26.05	20230524	13450	34.42	20230103	24450	-26.05	20230524	13450	34.42	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
48	20230920	100727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18050	330	2	1.86	918847100	50731	47.94	17720	18290	17720	23000	12410	17720	18112.15	0.73	0	2172	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2303	21.62	3.06	12	0.40	835.00	5908.00	24450	20230524	-26.18	13450	20230103	34.20	24450	-26.18	20230524	13450	34.20	20230103	24450	-26.18	20230524	13450	34.20	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
49	20230920	090737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18180	460	2	2.60	114662640	6373	6.02	17720	18200	17720	23000	12410	17720	17991.98	0.73	0	725	19066	18392	17856	17182	16646	18730	17520	64	5280	500	12750	10	1	12760303	2320	21.77	3.08	12	0.05	835.00	5908.00	24450	20230524	-25.64	13450	20230103	35.17	24450	-25.64	20230524	13450	35.17	20230103	24450	-25.64	20230524	13450	35.17	20230103	2.26	N	146320	500	63 억		93603	N	N	0	N	00	N
50	20230919	160733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17720	100	2	0.57	1880934120	105565	300.68	17640	18530	17320	22900	12340	17620	17817.79	0.78	0	-17401	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2261	21.22	3.00	12	0.83	835.00	5908.00	24450	20230524	-27.53	13450	20230103	31.75	24450	-27.53	20230524	13450	31.75	20230103	24450	-27.53	20230524	13450	31.75	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
51	20230919	150736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17860	240	2	1.36	1814334250	101822	290.02	17640	18530	17320	22900	12340	17620	17818.69	0.78	0	-16826	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2279	21.39	3.02	12	0.80	835.00	5908.00	24450	20230524	-26.95	13450	20230103	32.79	24450	-26.95	20230524	13450	32.79	20230103	24450	-26.95	20230524	13450	32.79	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
52	20230919	140734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17820	200	2	1.14	1484759700	83426	237.62	17640	18530	17320	22900	12340	17620	17797.33	0.78	0	-13793	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2274	21.34	3.02	12	0.65	835.00	5908.00	24450	20230524	-27.12	13450	20230103	32.49	24450	-27.12	20230524	13450	32.49	20230103	24450	-27.12	20230524	13450	32.49	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
53	20230919	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17370	-250	5	-1.42	1262678690	70807	201.68	17640	18530	17320	22900	12340	17620	17832.68	0.78	0	-12673	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2216	20.80	2.94	12	0.55	835.00	5908.00	24450	20230524	-28.96	13450	20230103	29.14	24450	-28.96	20230524	13450	29.14	20230103	24450	-28.96	20230524	13450	29.14	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
54	20230919	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17330	-290	5	-1.65	1144805990	64031	182.38	17640	18530	17320	22900	12340	17620	17878.93	0.78	0	-12254	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2211	20.75	2.93	12	0.50	835.00	5908.00	24450	20230524	-29.12	13450	20230103	28.85	24450	-29.12	20230524	13450	28.85	20230103	24450	-29.12	20230524	13450	28.85	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
55	20230919	110740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17480	-140	5	-0.79	955204510	53137	151.35	17640	18530	17450	22900	12340	17620	17976.26	0.78	0	-9067	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2231	20.93	2.96	12	0.42	835.00	5908.00	24450	20230524	-28.51	13450	20230103	29.96	24450	-28.51	20230524	13450	29.96	20230103	24450	-28.51	20230524	13450	29.96	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
56	20230919	100734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17610	-10	5	-0.06	763574530	42208	120.22	17640	18530	17590	22900	12340	17620	18090.75	0.78	0	-5598	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2247	21.09	2.98	12	0.33	835.00	5908.00	24450	20230524	-27.98	13450	20230103	30.93	24450	-27.98	20230524	13450	30.93	20230103	24450	-27.98	20230524	13450	30.93	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
57	20230919	090730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17970	350	2	1.99	28084200	1571	4.47	17640	17970	17640	22900	12340	17620	17876.64	0.78	0	86	18333	17976	17623	17266	16913	18155	17445	64	5280	500	12680	10	1	12760303	2293	21.52	3.04	12	0.01	835.00	5908.00	24450	20230524	-26.50	13450	20230103	33.61	24450	-26.50	20230524	13450	33.61	20230103	24450	-26.50	20230524	13450	33.61	20230103	2.28	N	146320	500	63 억		99402	N	N	0	N	00	N
58	20230918	160734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17620	-270	5	-1.51	616516150	35109	120.98	17500	17980	17270	23250	12530	17890	17560.06	0.85	0	-12649	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2248	21.10	2.98	12	0.28	835.00	5908.00	24450	20230524	-27.93	13450	20230103	31.00	24450	-27.93	20230524	13450	31.00	20230103	24450	-27.93	20230524	13450	31.00	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
59	20230918	150731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17710	-180	5	-1.01	565535840	32222	111.03	17500	17980	17270	23250	12530	17890	17551.23	0.85	0	-11294	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2260	21.21	3.00	12	0.25	835.00	5908.00	24450	20230524	-27.57	13450	20230103	31.67	24450	-27.57	20230524	13450	31.67	20230103	24450	-27.57	20230524	13450	31.67	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
60	20230918	140751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17380	-510	5	-2.85	392876840	22475	77.45	17500	17890	17270	23250	12530	17890	17480.62	0.85	0	-9885	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2218	20.81	2.94	12	0.18	835.00	5908.00	24450	20230524	-28.92	13450	20230103	29.22	24450	-28.92	20230524	13450	29.22	20230103	24450	-28.92	20230524	13450	29.22	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
61	20230918	130733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17450	-440	5	-2.46	367739730	21029	72.46	17500	17890	17270	23250	12530	17890	17487.27	0.85	0	-9326	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2227	20.90	2.95	12	0.16	835.00	5908.00	24450	20230524	-28.63	13450	20230103	29.74	24450	-28.63	20230524	13450	29.74	20230103	24450	-28.63	20230524	13450	29.74	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
62	20230918	120735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17330	-560	5	-3.13	352835770	20172	69.51	17500	17890	17270	23250	12530	17890	17491.36	0.85	0	-8808	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2211	20.75	2.93	12	0.16	835.00	5908.00	24450	20230524	-29.12	13450	20230103	28.85	24450	-29.12	20230524	13450	28.85	20230103	24450	-29.12	20230524	13450	28.85	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
63	20230918	110724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17330	-560	5	-3.13	328275540	18755	64.63	17500	17890	17270	23250	12530	17890	17503.36	0.85	0	-8215	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2211	20.75	2.93	12	0.15	835.00	5908.00	24450	20230524	-29.12	13450	20230103	28.85	24450	-29.12	20230524	13450	28.85	20230103	24450	-29.12	20230524	13450	28.85	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
64	20230918	100720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17500	-390	5	-2.18	196949110	11205	38.61	17500	17890	17450	23250	12530	17890	17576.90	0.85	0	-5496	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2233	20.96	2.96	12	0.09	835.00	5908.00	24450	20230524	-28.43	13450	20230103	30.11	24450	-28.43	20230524	13450	30.11	20230103	24450	-28.43	20230524	13450	30.11	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
65	20230918	090723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17590	-300	5	-1.68	41290730	2343	8.07	17500	17830	17450	23250	12530	17890	17623.02	0.85	0	-652	18503	18196	17953	17646	17403	18075	17525	64	5360	500	12880	10	1	12760303	2245	21.07	2.98	12	0.02	835.00	5908.00	24450	20230524	-28.06	13450	20230103	30.78	24450	-28.06	20230524	13450	30.78	20230103	24450	-28.06	20230524	13450	30.78	20230103	2.33	N	146320	500	63 억		108944	N	N	0	N	00	N
66	20230915	160729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17890	-90	5	-0.50	519081090	29003	33.94	18260	18260	17710	23350	12590	17980	17897.50	0.91	0	-6819	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2283	21.43	3.03	12	0.23	835.00	5908.00	24450	20230524	-26.83	13450	20230103	33.01	24450	-26.83	20230524	13450	33.01	20230103	24450	-26.83	20230524	13450	33.01	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
67	20230915	150729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17790	-190	5	-1.06	498216870	27835	32.57	18260	18260	17710	23350	12590	17980	17898.94	0.91	0	-6409	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2270	21.31	3.01	12	0.22	835.00	5908.00	24450	20230524	-27.24	13450	20230103	32.27	24450	-27.24	20230524	13450	32.27	20230103	24450	-27.24	20230524	13450	32.27	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
68	20230915	140728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17850	-130	5	-0.72	422658860	23592	27.60	18260	18260	17710	23350	12590	17980	17915.35	0.91	0	-5898	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2278	21.38	3.02	12	0.18	835.00	5908.00	24450	20230524	-26.99	13450	20230103	32.71	24450	-26.99	20230524	13450	32.71	20230103	24450	-26.99	20230524	13450	32.71	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
69	20230915	130722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17940	-40	5	-0.22	358140870	19987	23.39	18260	18260	17710	23350	12590	17980	17918.69	0.91	0	-5335	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2289	21.49	3.04	12	0.16	835.00	5908.00	24450	20230524	-26.63	13450	20230103	33.38	24450	-26.63	20230524	13450	33.38	20230103	24450	-26.63	20230524	13450	33.38	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
70	20230915	120730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17910	-70	5	-0.39	315898060	17634	20.63	18260	18260	17710	23350	12590	17980	17914.15	0.91	0	-4030	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2285	21.45	3.03	12	0.14	835.00	5908.00	24450	20230524	-26.75	13450	20230103	33.16	24450	-26.75	20230524	13450	33.16	20230103	24450	-26.75	20230524	13450	33.16	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
71	20230915	110736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	-180	5	-1.00	253968740	14176	16.59	18260	18260	17710	23350	12590	17980	17915.40	0.91	0	-3592	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2271	21.32	3.01	12	0.11	835.00	5908.00	24450	20230524	-27.20	13450	20230103	32.34	24450	-27.20	20230524	13450	32.34	20230103	24450	-27.20	20230524	13450	32.34	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
72	20230915	100732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17850	-130	5	-0.72	158686040	8821	10.32	18260	18260	17710	23350	12590	17980	17989.57	0.91	0	-2953	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2278	21.38	3.02	12	0.07	835.00	5908.00	24450	20230524	-26.99	13450	20230103	32.71	24450	-26.99	20230524	13450	32.71	20230103	24450	-26.99	20230524	13450	32.71	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
73	20230915	090722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18020	40	2	0.22	70262300	3872	4.53	18260	18260	18010	23350	12590	17980	18146.26	0.91	0	-1064	18640	18310	17730	17400	16820	18475	17565	64	5370	500	12940	10	1	12760303	2299	21.58	3.05	12	0.03	835.00	5908.00	24450	20230524	-26.30	13450	20230103	33.98	24450	-26.30	20230524	13450	33.98	20230103	24450	-26.30	20230524	13450	33.98	20230103	2.37	N	146320	500	63 억		116449	N	N	0	N	00	N
74	20230914	160731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17980	960	2	5.64	1511584430	84971	267.15	17300	18060	17150	22100	11920	17020	17789.41	0.80	0	11127	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2294	21.53	3.04	12	0.67	835.00	5908.00	24450	20230524	-26.46	13450	20230103	33.68	24450	-26.46	20230524	13450	33.68	20230103	24450	-26.46	20230524	13450	33.68	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
75	20230914	150711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18020	1000	2	5.88	1446451090	81343	255.74	17300	18060	17150	22100	11920	17020	17782.12	0.80	0	11345	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2299	21.58	3.05	12	0.64	835.00	5908.00	24450	20230524	-26.30	13450	20230103	33.98	24450	-26.30	20230524	13450	33.98	20230103	24450	-26.30	20230524	13450	33.98	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
76	20230914	140723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17960	940	2	5.52	1145199200	64615	203.15	17300	17960	17150	22100	11920	17020	17723.43	0.80	0	9460	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2292	21.51	3.04	12	0.51	835.00	5908.00	24450	20230524	-26.54	13450	20230103	33.53	24450	-26.54	20230524	13450	33.53	20230103	24450	-26.54	20230524	13450	33.53	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
77	20230914	130709	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17920	900	2	5.29	963315280	54470	171.25	17300	17940	17150	22100	11920	17020	17685.24	0.80	0	9758	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2287	21.46	3.03	12	0.43	835.00	5908.00	24450	20230524	-26.71	13450	20230103	33.23	24450	-26.71	20230524	13450	33.23	20230103	24450	-26.71	20230524	13450	33.23	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
78	20230914	120719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17920	900	2	5.29	883145250	49991	157.17	17300	17940	17150	22100	11920	17020	17666.08	0.80	0	10071	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2287	21.46	3.03	12	0.39	835.00	5908.00	24450	20230524	-26.71	13450	20230103	33.23	24450	-26.71	20230524	13450	33.23	20230103	24450	-26.71	20230524	13450	33.23	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
79	20230914	110712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17870	850	2	4.99	631516560	35937	112.98	17300	17870	17150	22100	11920	17020	17572.88	0.80	0	9677	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2280	21.40	3.02	12	0.28	835.00	5908.00	24450	20230524	-26.91	13450	20230103	32.86	24450	-26.91	20230524	13450	32.86	20230103	24450	-26.91	20230524	13450	32.86	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
80	20230914	100706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17450	430	2	2.53	341433770	19499	61.30	17300	17690	17150	22100	11920	17020	17510.32	0.80	0	1403	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2227	20.90	2.95	12	0.15	835.00	5908.00	24450	20230524	-28.63	13450	20230103	29.74	24450	-28.63	20230524	13450	29.74	20230103	24450	-28.63	20230524	13450	29.74	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
81	20230914	090720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17270	250	2	1.47	11227890	652	2.05	17300	17300	17150	22100	11920	17020	17220.69	0.80	0	-320	17646	17332	17116	16802	16586	17225	16695	64	5080	500	12250	10	1	12760303	2204	20.68	2.92	12	0.01	835.00	5908.00	24450	20230524	-29.37	13450	20230103	28.40	24450	-29.37	20230524	13450	28.40	20230103	24450	-29.37	20230524	13450	28.40	20230103	2.37	N	146320	500	63 억		102682	N	N	0	N	00	N
82	20230913	160724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17020	-110	5	-0.64	541249970	31762	96.13	17130	17430	16900	22250	12000	17130	17040.83	0.87	0	-10482	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2172	20.38	2.88	12	0.25	835.00	5908.00	24450	20230524	-30.39	13450	20230103	26.54	24450	-30.39	20230524	13450	26.54	20230103	24450	-30.39	20230524	13450	26.54	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
83	20230913	150718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17120	-10	5	-0.06	522751730	30679	92.86	17130	17430	16900	22250	12000	17130	17039.40	0.87	0	-10114	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2185	20.50	2.90	12	0.24	835.00	5908.00	24450	20230524	-29.98	13450	20230103	27.29	24450	-29.98	20230524	13450	27.29	20230103	24450	-29.98	20230524	13450	27.29	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
84	20230913	140724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16960	-170	5	-0.99	466314700	27367	82.83	17130	17430	16900	22250	12000	17130	17039.30	0.87	0	-10701	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2164	20.31	2.87	12	0.21	835.00	5908.00	24450	20230524	-30.63	13450	20230103	26.10	24450	-30.63	20230524	13450	26.10	20230103	24450	-30.63	20230524	13450	26.10	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
85	20230913	130701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16920	-210	5	-1.23	445844710	26161	79.18	17130	17430	16900	22250	12000	17130	17042.34	0.87	0	-10808	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2159	20.26	2.86	12	0.21	835.00	5908.00	24450	20230524	-30.80	13450	20230103	25.80	24450	-30.80	20230524	13450	25.80	20230103	24450	-30.80	20230524	13450	25.80	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
86	20230913	120720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16940	-190	5	-1.11	388205030	22759	68.89	17130	17430	16900	22250	12000	17130	17057.21	0.87	0	-10507	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2162	20.29	2.87	12	0.18	835.00	5908.00	24450	20230524	-30.72	13450	20230103	25.95	24450	-30.72	20230524	13450	25.95	20230103	24450	-30.72	20230524	13450	25.95	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
87	20230913	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16910	-220	5	-1.28	313327900	18332	55.49	17130	17430	16900	22250	12000	17130	17091.85	0.87	0	-8203	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2158	20.25	2.86	12	0.14	835.00	5908.00	24450	20230524	-30.84	13450	20230103	25.72	24450	-30.84	20230524	13450	25.72	20230103	24450	-30.84	20230524	13450	25.72	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
88	20230913	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17070	-60	5	-0.35	102284350	5929	17.95	17130	17430	17050	22250	12000	17130	17251.56	0.87	0	-630	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2178	20.44	2.89	12	0.05	835.00	5908.00	24450	20230524	-30.18	13450	20230103	26.91	24450	-30.18	20230524	13450	26.91	20230103	24450	-30.18	20230524	13450	26.91	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
89	20230913	090706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17370	240	2	1.40	24442840	1410	4.27	17130	17420	17100	22250	12000	17130	17335.49	0.87	0	331	17576	17352	17176	16952	16776	17265	16865	64	5120	500	12330	10	1	12760303	2216	20.80	2.94	12	0.01	835.00	5908.00	24450	20230524	-28.96	13450	20230103	29.14	24450	-28.96	20230524	13450	29.14	20230103	24450	-28.96	20230524	13450	29.14	20230103	2.41	N	146320	500	63 억		111465	N	N	0	N	00	N
90	20230912	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	-200	5	-1.15	565612300	32968	96.32	17340	17400	17000	22500	12140	17330	17156.42	0.86	0	1380	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2186	20.51	2.90	12	0.26	835.00	5908.00	24450	20230524	-29.94	13450	20230103	27.36	24450	-29.94	20230524	13450	27.36	20230103	24450	-29.94	20230524	13450	27.36	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
91	20230912	150711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17040	-290	5	-1.67	562373980	32779	95.77	17340	17400	17000	22500	12140	17330	17156.53	0.86	0	1388	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2174	20.41	2.88	12	0.26	835.00	5908.00	24450	20230524	-30.31	13450	20230103	26.69	24450	-30.31	20230524	13450	26.69	20230103	24450	-30.31	20230524	13450	26.69	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
92	20230912	140708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17190	-140	5	-0.81	498636930	29049	84.87	17340	17400	17000	22500	12140	17330	17165.37	0.86	0	901	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2193	20.59	2.91	12	0.23	835.00	5908.00	24450	20230524	-29.69	13450	20230103	27.81	24450	-29.69	20230524	13450	27.81	20230103	24450	-29.69	20230524	13450	27.81	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
93	20230912	130701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	-90	5	-0.52	291436280	16950	49.52	17340	17400	17110	22500	12140	17330	17193.88	0.86	0	341	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2200	20.65	2.92	12	0.13	835.00	5908.00	24450	20230524	-29.49	13450	20230103	28.18	24450	-29.49	20230524	13450	28.18	20230103	24450	-29.49	20230524	13450	28.18	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
94	20230912	120657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	-150	5	-0.87	222143570	12913	37.73	17340	17400	17110	22500	12140	17330	17203.10	0.86	0	-422	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2192	20.57	2.91	12	0.10	835.00	5908.00	24450	20230524	-29.73	13450	20230103	27.73	24450	-29.73	20230524	13450	27.73	20230103	24450	-29.73	20230524	13450	27.73	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
95	20230912	110705	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17150	-180	5	-1.04	192493390	11185	32.68	17340	17400	17110	22500	12140	17330	17209.96	0.86	0	-265	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2188	20.54	2.90	12	0.09	835.00	5908.00	24450	20230524	-29.86	13450	20230103	27.51	24450	-29.86	20230524	13450	27.51	20230103	24450	-29.86	20230524	13450	27.51	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
96	20230912	100658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	-190	5	-1.10	134667050	7814	22.83	17340	17400	17110	22500	12140	17330	17234.07	0.86	0	-237	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2187	20.53	2.90	12	0.06	835.00	5908.00	24450	20230524	-29.90	13450	20230103	27.43	24450	-29.90	20230524	13450	27.43	20230103	24450	-29.90	20230524	13450	27.43	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
97	20230912	090715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17370	40	2	0.23	10354880	598	1.75	17340	17400	17170	22500	12140	17330	17315.85	0.86	0	-304	17563	17446	17263	17146	16963	17505	17205	64	5170	500	12470	10	1	12760303	2216	20.80	2.94	12	0.00	835.00	5908.00	24450	20230524	-28.96	13450	20230103	29.14	24450	-28.96	20230524	13450	29.14	20230103	24450	-28.96	20230524	13450	29.14	20230103	2.47	N	146320	500	63 억		109539	N	N	0	N	00	N
98	20230911	160658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17330	-110	5	-0.63	586209770	34217	50.62	17300	17380	17080	22650	12210	17440	17132.03	0.91	0	-5593	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2211	20.75	2.93	12	0.27	835.00	5908.00	24450	20230524	-29.12	13450	20230103	28.85	24450	-29.12	20230524	13450	28.85	20230103	24450	-29.12	20230524	13450	28.85	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
99	20230911	150703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17340	-100	5	-0.57	577123590	33692	49.85	17300	17380	17080	22650	12210	17440	17129.40	0.91	0	-5688	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2213	20.77	2.94	12	0.26	835.00	5908.00	24450	20230524	-29.08	13450	20230103	28.92	24450	-29.08	20230524	13450	28.92	20230103	24450	-29.08	20230524	13450	28.92	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
100	20230911	140713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17180	-260	5	-1.49	520303480	30405	44.98	17300	17300	17080	22650	12210	17440	17112.43	0.91	0	-6309	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2192	20.57	2.91	12	0.24	835.00	5908.00	24450	20230524	-29.73	13450	20230103	27.73	24450	-29.73	20230524	13450	27.73	20230103	24450	-29.73	20230524	13450	27.73	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
101	20230911	130647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17160	-280	5	-1.61	467728650	27335	40.44	17300	17300	17080	22650	12210	17440	17110.98	0.91	0	-6710	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2190	20.55	2.90	12	0.21	835.00	5908.00	24450	20230524	-29.82	13450	20230103	27.58	24450	-29.82	20230524	13450	27.58	20230103	24450	-29.82	20230524	13450	27.58	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
102	20230911	120658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17100	-340	5	-1.95	397468620	23238	34.38	17300	17300	17080	22650	12210	17440	17104.25	0.91	0	-6414	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2182	20.48	2.89	12	0.18	835.00	5908.00	24450	20230524	-30.06	13450	20230103	27.14	24450	-30.06	20230524	13450	27.14	20230103	24450	-30.06	20230524	13450	27.14	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
103	20230911	110647	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	-310	5	-1.78	348562340	20377	30.15	17300	17300	17080	22650	12210	17440	17105.68	0.91	0	-5531	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2186	20.51	2.90	12	0.16	835.00	5908.00	24450	20230524	-29.94	13450	20230103	27.36	24450	-29.94	20230524	13450	27.36	20230103	24450	-29.94	20230524	13450	27.36	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
104	20230911	100649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17090	-350	5	-2.01	211730820	12372	18.30	17300	17300	17080	22650	12210	17440	17113.71	0.91	0	-6387	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2181	20.47	2.89	12	0.10	835.00	5908.00	24450	20230524	-30.10	13450	20230103	27.06	24450	-30.10	20230524	13450	27.06	20230103	24450	-30.10	20230524	13450	27.06	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
105	20230911	090645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17270	-170	5	-0.97	9598830	555	0.82	17300	17300	17270	22650	12210	17440	17295.19	0.91	0	195	18186	17812	17416	17042	16646	18000	17230	64	5210	500	12550	10	1	12760303	2204	20.68	2.92	12	0.00	835.00	5908.00	24450	20230524	-29.37	13450	20230103	28.40	24450	-29.37	20230524	13450	28.40	20230103	24450	-29.37	20230524	13450	28.40	20230103	2.49	N	146320	500	63 억		116609	N	N	0	N	00	N
106	20230908	160702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17440	180	2	1.04	1147359600	66685	228.87	17260	17790	17020	22400	12090	17260	17205.57	0.89	0	909	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2225	20.89	2.95	12	0.52	835.00	5908.00	24450	20230524	-28.67	13450	20230103	29.67	24450	-28.67	20230524	13450	29.67	20230103	24450	-28.67	20230524	13450	29.67	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
107	20230908	150702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17450	190	2	1.10	1108717640	64474	221.29	17260	17790	17020	22400	12090	17260	17196.35	0.89	0	1595	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2227	20.90	2.95	12	0.51	835.00	5908.00	24450	20230524	-28.63	13450	20230103	29.74	24450	-28.63	20230524	13450	29.74	20230103	24450	-28.63	20230524	13450	29.74	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
108	20230908	140655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17040	-220	5	-1.27	851490400	49728	170.68	17260	17350	17020	22400	12090	17260	17122.96	0.89	0	4115	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2174	20.41	2.88	12	0.39	835.00	5908.00	24450	20230524	-30.31	13450	20230103	26.69	24450	-30.31	20230524	13450	26.69	20230103	24450	-30.31	20230524	13450	26.69	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
109	20230908	130703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17090	-170	5	-0.98	735232240	42913	147.29	17260	17350	17060	22400	12090	17260	17133.09	0.89	0	3841	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2181	20.47	2.89	12	0.34	835.00	5908.00	24450	20230524	-30.10	13450	20230103	27.06	24450	-30.10	20230524	13450	27.06	20230103	24450	-30.10	20230524	13450	27.06	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
110	20230908	120710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17110	-150	5	-0.87	667424030	38946	133.67	17260	17350	17060	22400	12090	17260	17137.17	0.89	0	4637	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2183	20.49	2.90	12	0.31	835.00	5908.00	24450	20230524	-30.02	13450	20230103	27.21	24450	-30.02	20230524	13450	27.21	20230103	24450	-30.02	20230524	13450	27.21	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
111	20230908	110708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17160	-100	5	-0.58	571449660	33346	114.45	17260	17350	17060	22400	12090	17260	17136.98	0.89	0	1270	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2190	20.55	2.90	12	0.26	835.00	5908.00	24450	20230524	-29.82	13450	20230103	27.58	24450	-29.82	20230524	13450	27.58	20230103	24450	-29.82	20230524	13450	27.58	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
112	20230908	100659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17110	-150	5	-0.87	390787440	22798	78.25	17260	17350	17060	22400	12090	17260	17141.30	0.89	0	1983	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2183	20.49	2.90	12	0.18	835.00	5908.00	24450	20230524	-30.02	13450	20230103	27.21	24450	-30.02	20230524	13450	27.21	20230103	24450	-30.02	20230524	13450	27.21	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
113	20230908	090703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	-130	5	-0.75	66155250	3862	13.26	17260	17260	17060	22400	12090	17260	17129.79	0.89	0	2920	17613	17436	17303	17126	16993	17370	17060	64	5140	500	12420	10	1	12760303	2186	20.51	2.90	12	0.03	835.00	5908.00	24450	20230524	-29.94	13450	20230103	27.36	24450	-29.94	20230524	13450	27.36	20230103	24450	-29.94	20230524	13450	27.36	20230103	2.44	N	146320	500	63 억		114009	N	N	0	N	00	N
114	20230907	160653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17260	-150	5	-0.86	500011680	28986	14.68	17410	17480	17170	22600	12190	17410	17250.11	0.88	0	1778	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2202	20.67	2.92	12	0.23	835.00	5908.00	24450	20230524	-29.41	13450	20230103	28.33	24450	-29.41	20230524	13450	28.33	20230103	24450	-29.41	20230524	13450	28.33	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
115	20230907	150658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17270	-140	5	-0.80	495040890	28698	14.54	17410	17480	17170	22600	12190	17410	17250.01	0.88	0	1820	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2204	20.68	2.92	12	0.22	835.00	5908.00	24450	20230524	-29.37	13450	20230103	28.40	24450	-29.37	20230524	13450	28.40	20230103	24450	-29.37	20230524	13450	28.40	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
116	20230907	140654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17190	-220	5	-1.26	406051420	23522	11.91	17410	17480	17190	22600	12190	17410	17262.62	0.88	0	2070	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2193	20.59	2.91	12	0.18	835.00	5908.00	24450	20230524	-29.69	13450	20230103	27.81	24450	-29.69	20230524	13450	27.81	20230103	24450	-29.69	20230524	13450	27.81	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
117	20230907	130653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17440	30	2	0.17	341451140	19776	10.02	17410	17480	17220	22600	12190	17410	17265.94	0.88	0	3301	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2225	20.89	2.95	12	0.15	835.00	5908.00	24450	20230524	-28.67	13450	20230103	29.67	24450	-28.67	20230524	13450	29.67	20230103	24450	-28.67	20230524	13450	29.67	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
118	20230907	120701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	-170	5	-0.98	250642010	14527	7.36	17410	17410	17230	22600	12190	17410	17253.53	0.88	0	2836	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2200	20.65	2.92	12	0.11	835.00	5908.00	24450	20230524	-29.49	13450	20230103	28.18	24450	-29.49	20230524	13450	28.18	20230103	24450	-29.49	20230524	13450	28.18	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
119	20230907	110700	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17300	-110	5	-0.63	229143210	13282	6.73	17410	17410	17230	22600	12190	17410	17252.16	0.88	0	2632	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2208	20.72	2.93	12	0.10	835.00	5908.00	24450	20230524	-29.24	13450	20230103	28.62	24450	-29.24	20230524	13450	28.62	20230103	24450	-29.24	20230524	13450	28.62	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
120	20230907	100658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17240	-170	5	-0.98	153580510	8903	4.51	17410	17410	17230	22600	12190	17410	17250.42	0.88	0	2060	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2200	20.65	2.92	12	0.07	835.00	5908.00	24450	20230524	-29.49	13450	20230103	28.18	24450	-29.49	20230524	13450	28.18	20230103	24450	-29.49	20230524	13450	28.18	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
121	20230907	090707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17270	-140	5	-0.80	14535040	841	0.43	17410	17410	17260	22600	12190	17410	17283.04	0.88	0	426	19310	18360	17800	16850	16290	18080	16570	64	5190	500	12530	10	1	12760303	2204	20.68	2.92	12	0.01	835.00	5908.00	24450	20230524	-29.37	13450	20230103	28.40	24450	-29.37	20230524	13450	28.40	20230103	24450	-29.37	20230524	13450	28.40	20230103	2.45	N	146320	500	63 억		112231	N	N	0	N	00	N
122	20230906	160654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17410	-290	5	-1.64	3539378660	197420	1092.29	17700	18750	17240	23000	12390	17700	17928.18	1.02	0	-17591	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2222	20.85	2.95	12	1.55	835.00	5908.00	24450	20230524	-28.79	13450	20230103	29.44	24450	-28.79	20230524	13450	29.44	20230103	24450	-28.79	20230524	13450	29.44	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
123	20230906	150656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17370	-330	5	-1.86	3489114880	194530	1076.30	17700	18750	17240	23000	12390	17700	17936.13	1.02	0	-16830	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2216	20.80	2.94	12	1.52	835.00	5908.00	24450	20230524	-28.96	13450	20230103	29.14	24450	-28.96	20230524	13450	29.14	20230103	24450	-28.96	20230524	13450	29.14	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
124	20230906	140656	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17300	-400	5	-2.26	3349109630	186444	1031.56	17700	18750	17280	23000	12390	17700	17963.09	1.02	0	-14176	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2208	20.72	2.93	12	1.46	835.00	5908.00	24450	20230524	-29.24	13450	20230103	28.62	24450	-29.24	20230524	13450	28.62	20230103	24450	-29.24	20230524	13450	28.62	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
125	20230906	130649	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	-300	5	-1.69	3125631020	173552	960.23	17700	18750	17360	23000	12390	17700	18009.77	1.02	0	-13837	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2220	20.84	2.95	12	1.36	835.00	5908.00	24450	20230524	-28.83	13450	20230103	29.37	24450	-28.83	20230524	13450	29.37	20230103	24450	-28.83	20230524	13450	29.37	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
126	20230906	120701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17420	-280	5	-1.58	3015052710	167193	925.05	17700	18750	17360	23000	12390	17700	18033.37	1.02	0	-13686	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2223	20.86	2.95	12	1.31	835.00	5908.00	24450	20230524	-28.75	13450	20230103	29.52	24450	-28.75	20230524	13450	29.52	20230103	24450	-28.75	20230524	13450	29.52	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
127	20230906	110703	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	-300	5	-1.69	2917380820	161588	894.04	17700	18750	17360	23000	12390	17700	18054.44	1.02	0	-14272	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2220	20.84	2.95	12	1.27	835.00	5908.00	24450	20230524	-28.83	13450	20230103	29.37	24450	-28.83	20230524	13450	29.37	20230103	24450	-28.83	20230524	13450	29.37	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
128	20230906	100641	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18390	690	2	3.90	618476810	34160	189.00	17700	18660	17550	23000	12390	17700	18105.29	1.02	0	2798	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2347	22.02	3.11	12	0.27	835.00	5908.00	24450	20230524	-24.79	13450	20230103	36.73	24450	-24.79	20230524	13450	36.73	20230103	24450	-24.79	20230524	13450	36.73	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
129	20230906	090648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17650	-50	5	-0.28	4563430	258	1.43	17700	17960	17560	23000	12390	17700	17687.71	1.02	0	-77	18020	17860	17760	17600	17500	17810	17550	64	5300	500	12740	10	1	12760303	2252	21.14	2.99	12	0.00	835.00	5908.00	24450	20230524	-27.81	13450	20230103	31.23	24450	-27.81	20230524	13450	31.23	20230103	24450	-27.81	20230524	13450	31.23	20230103	2.43	N	146320	500	63 억		129882	N	N	0	N	00	N
130	20230905	160648	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17700	-40	5	-0.23	301775490	16992	38.65	17710	17920	17660	23050	12420	17740	17760.31	1.01	0	-130	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2259	21.20	3.00	12	0.13	835.00	5908.00	24450	20230524	-27.61	13450	20230103	31.60	24450	-27.61	20230524	13450	31.60	20230103	24450	-27.61	20230524	13450	31.60	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
131	20230905	150659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17780	40	2	0.23	280944950	15816	35.98	17710	17920	17660	23050	12420	17740	17763.34	1.01	0	-167	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2269	21.29	3.01	12	0.12	835.00	5908.00	24450	20230524	-27.28	13450	20230103	32.19	24450	-27.28	20230524	13450	32.19	20230103	24450	-27.28	20230524	13450	32.19	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
132	20230905	140658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17790	50	2	0.28	247608800	13934	31.70	17710	17920	17660	23050	12420	17740	17770.12	1.01	0	-240	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2270	21.31	3.01	12	0.11	835.00	5908.00	24450	20230524	-27.24	13450	20230103	32.27	24450	-27.24	20230524	13450	32.27	20230103	24450	-27.24	20230524	13450	32.27	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
133	20230905	130639	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	60	2	0.34	217856660	12262	27.89	17710	17920	17660	23050	12420	17740	17766.81	1.01	0	278	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2271	21.32	3.01	12	0.10	835.00	5908.00	24450	20230524	-27.20	13450	20230103	32.34	24450	-27.20	20230524	13450	32.34	20230103	24450	-27.20	20230524	13450	32.34	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
134	20230905	120645	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17880	140	2	0.79	197880370	11142	25.34	17710	17920	17660	23050	12420	17740	17759.86	1.01	0	897	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2282	21.41	3.03	12	0.09	835.00	5908.00	24450	20230524	-26.87	13450	20230103	32.94	24450	-26.87	20230524	13450	32.94	20230103	24450	-26.87	20230524	13450	32.94	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
135	20230905	110650	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17730	-10	5	-0.06	167459240	9433	21.46	17710	17920	17660	23050	12420	17740	17752.49	1.01	0	672	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2262	21.23	3.00	12	0.07	835.00	5908.00	24450	20230524	-27.48	13450	20230103	31.82	24450	-27.48	20230524	13450	31.82	20230103	24450	-27.48	20230524	13450	31.82	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
136	20230905	100640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17760	20	2	0.11	131150190	7381	16.79	17710	17920	17660	23050	12420	17740	17768.62	1.01	0	934	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2266	21.27	3.01	12	0.06	835.00	5908.00	24450	20230524	-27.36	13450	20230103	32.04	24450	-27.36	20230524	13450	32.04	20230103	24450	-27.36	20230524	13450	32.04	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
137	20230905	090640	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17770	30	2	0.17	11675740	660	1.50	17710	17770	17660	23050	12420	17740	17690.52	1.01	0	11	18313	18026	17823	17536	17333	17925	17435	64	5310	500	12770	10	1	12760303	2268	21.28	3.01	12	0.01	835.00	5908.00	24450	20230524	-27.32	13450	20230103	32.12	24450	-27.32	20230524	13450	32.12	20230103	24450	-27.32	20230524	13450	32.12	20230103	2.42	N	146320	500	63 억		129012	N	N	0	N	00	N
138	20230904	160638	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17740	-370	5	-2.04	774349870	43497	60.60	18110	18110	17620	23500	12680	18110	17802.37	1.12	0	-15195	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2264	21.25	3.00	12	0.34	835.00	5908.00	24450	20230524	-27.44	13450	20230103	31.90	24450	-27.44	20230524	13450	31.90	20230103	24450	-27.44	20230524	13450	31.90	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
139	20230904	150630	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	-310	5	-1.71	760177470	42699	59.49	18110	18110	17620	23500	12680	18110	17803.17	1.12	0	-15059	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2271	21.32	3.01	12	0.33	835.00	5908.00	24450	20230524	-27.20	13450	20230103	32.34	24450	-27.20	20230524	13450	32.34	20230103	24450	-27.20	20230524	13450	32.34	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
140	20230904	140625	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17810	-300	5	-1.66	643466220	36106	50.30	18110	18110	17620	23500	12680	18110	17821.59	1.12	0	-14056	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2273	21.33	3.01	12	0.28	835.00	5908.00	24450	20230524	-27.16	13450	20230103	32.42	24450	-27.16	20230524	13450	32.42	20230103	24450	-27.16	20230524	13450	32.42	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
141	20230904	130636	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	-310	5	-1.71	592306400	33229	46.29	18110	18110	17620	23500	12680	18110	17824.98	1.12	0	-12002	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2271	21.32	3.01	12	0.26	835.00	5908.00	24450	20230524	-27.20	13450	20230103	32.34	24450	-27.20	20230524	13450	32.34	20230103	24450	-27.20	20230524	13450	32.34	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
142	20230904	120622	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17750	-360	5	-1.99	562993690	31583	44.00	18110	18110	17620	23500	12680	18110	17825.85	1.12	0	-10941	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2265	21.26	3.00	12	0.25	835.00	5908.00	24450	20230524	-27.40	13450	20230103	31.97	24450	-27.40	20230524	13450	31.97	20230103	24450	-27.40	20230524	13450	31.97	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
143	20230904	110615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17800	-310	5	-1.71	486620590	27291	38.02	18110	18110	17620	23500	12680	18110	17830.81	1.12	0	-10231	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2271	21.32	3.01	12	0.21	835.00	5908.00	24450	20230524	-27.20	13450	20230103	32.34	24450	-27.20	20230524	13450	32.34	20230103	24450	-27.20	20230524	13450	32.34	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
144	20230904	100620	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17760	-350	5	-1.93	395583670	22153	30.86	18110	18110	17620	23500	12680	18110	17856.89	1.12	0	-8876	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2266	21.27	3.01	12	0.17	835.00	5908.00	24450	20230524	-27.36	13450	20230103	32.04	24450	-27.36	20230524	13450	32.04	20230103	24450	-27.36	20230524	13450	32.04	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
145	20230904	090629	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18050	-60	5	-0.33	69552890	3854	5.37	18110	18110	17900	23500	12680	18110	18046.94	1.12	0	-695	18570	18340	17930	17700	17290	18455	17815	64	5390	500	13030	10	1	12760303	2303	21.62	3.06	12	0.03	835.00	5908.00	24450	20230524	-26.18	13450	20230103	34.20	24450	-26.18	20230524	13450	34.20	20230103	24450	-26.18	20230524	13450	34.20	20230103	2.41	N	146320	500	63 억		143187	N	N	0	N	00	N
146	20230901	160619	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18110	460	2	2.61	1274628090	71007	313.37	17520	18160	17520	22900	12360	17650	17950.65	0.97	0	19150	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2311	21.69	3.07	12	0.56	835.00	5908.00	24450	20230524	-25.93	13450	20230103	34.65	24450	-25.93	20230524	13450	34.65	20230103	24450	-25.93	20230524	13450	34.65	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N
147	20230901	150627	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18060	410	2	2.32	1212173720	67552	298.12	17520	18160	17520	22900	12360	17650	17944.31	0.97	0	20303	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2305	21.63	3.06	12	0.53	835.00	5908.00	24450	20230524	-26.13	13450	20230103	34.28	24450	-26.13	20230524	13450	34.28	20230103	24450	-26.13	20230524	13450	34.28	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N
148	20230901	140631	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17900	250	2	1.42	836887820	46781	206.46	17520	18070	17520	22900	12360	17650	17889.48	0.97	0	18756	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2284	21.44	3.03	12	0.37	835.00	5908.00	24450	20230524	-26.79	13450	20230103	33.09	24450	-26.79	20230524	13450	33.09	20230103	24450	-26.79	20230524	13450	33.09	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N
149	20230901	130614	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17900	250	2	1.42	751740120	42023	185.46	17520	18070	17520	22900	12360	17650	17888.78	0.97	0	17414	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2284	21.44	3.03	12	0.33	835.00	5908.00	24450	20230524	-26.79	13450	20230103	33.09	24450	-26.79	20230524	13450	33.09	20230103	24450	-26.79	20230524	13450	33.09	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N
150	20230901	120618	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17860	210	2	1.19	676495610	37811	166.87	17520	18070	17520	22900	12360	17650	17891.50	0.97	0	15393	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2279	21.39	3.02	12	0.30	835.00	5908.00	24450	20230524	-26.95	13450	20230103	32.79	24450	-26.95	20230524	13450	32.79	20230103	24450	-26.95	20230524	13450	32.79	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N
151	20230901	110621	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18010	360	2	2.04	584779400	32703	144.33	17520	18070	17520	22900	12360	17650	17881.52	0.97	0	17026	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2298	21.57	3.05	12	0.26	835.00	5908.00	24450	20230524	-26.34	13450	20230103	33.90	24450	-26.34	20230524	13450	33.90	20230103	24450	-26.34	20230524	13450	33.90	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N
152	20230901	100615	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17790	140	2	0.79	308026250	17290	76.31	17520	17920	17520	22900	12360	17650	17815.28	0.97	0	7211	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2270	21.31	3.01	12	0.14	835.00	5908.00	24450	20230524	-27.24	13450	20230103	32.27	24450	-27.24	20230524	13450	32.27	20230103	24450	-27.24	20230524	13450	32.27	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N
153	20230901	090606	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	17570	-80	5	-0.45	8314200	474	2.09	17520	17570	17520	22900	12360	17650	17540.51	0.97	0	185	18003	17826	17563	17386	17123	17915	17475	64	5250	500	12700	10	1	12760303	2242	21.04	2.97	12	0.00	835.00	5908.00	24450	20230524	-28.14	13450	20230103	30.63	24450	-28.14	20230524	13450	30.63	20230103	24450	-28.14	20230524	13450	30.63	20230103	2.44	N	146320	500	63 억		124046	N	N	0	N	00	N