KissMeData/232680/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	160956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	30	2	0.33	321141810	35677	95.22	8940	9070	8900	11660	6280	8970	9001.37	0.30	0	337	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1125	14.95	3.99	12	0.29	602.00	2254.00	13080	20230327	-31.19	8320	20230103	8.17	13080	-31.19	20230327	8320	8.17	20230103	13080	-31.19	20230327	8320	8.17	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
3	20230927	151006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	70	2	0.78	261395400	29050	77.53	8940	9050	8900	11660	6280	8970	8998.12	0.30	0	-1040	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1130	15.02	4.01	12	0.23	602.00	2254.00	13080	20230327	-30.89	8320	20230103	8.65	13080	-30.89	20230327	8320	8.65	20230103	13080	-30.89	20230327	8320	8.65	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
4	20230927	141007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	50	2	0.56	210730820	23441	62.56	8940	9040	8900	11660	6280	8970	8989.84	0.30	0	-3176	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1128	14.98	4.00	12	0.19	602.00	2254.00	13080	20230327	-31.04	8320	20230103	8.41	13080	-31.04	20230327	8320	8.41	20230103	13080	-31.04	20230327	8320	8.41	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
5	20230927	130951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	30	2	0.33	199778560	22225	59.32	8940	9040	8900	11660	6280	8970	8988.91	0.30	0	-3289	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1125	14.95	3.99	12	0.18	602.00	2254.00	13080	20230327	-31.19	8320	20230103	8.17	13080	-31.19	20230327	8320	8.17	20230103	13080	-31.19	20230327	8320	8.17	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
6	20230927	120953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	20	2	0.22	186270270	20724	55.31	8940	9040	8900	11660	6280	8970	8988.14	0.30	0	-3289	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1124	14.93	3.99	12	0.17	602.00	2254.00	13080	20230327	-31.27	8320	20230103	8.05	13080	-31.27	20230327	8320	8.05	20230103	13080	-31.27	20230327	8320	8.05	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
7	20230927	111002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	20	2	0.22	125520160	13976	37.30	8940	9040	8900	11660	6280	8970	8981.12	0.30	0	-2895	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1124	14.93	3.99	12	0.11	602.00	2254.00	13080	20230327	-31.27	8320	20230103	8.05	13080	-31.27	20230327	8320	8.05	20230103	13080	-31.27	20230327	8320	8.05	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
8	20230927	100954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9030	60	2	0.67	93876970	10461	27.92	8940	9040	8900	11660	6280	8970	8974.00	0.30	0	-850	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1129	15.00	4.01	12	0.08	602.00	2254.00	13080	20230327	-30.96	8320	20230103	8.53	13080	-30.96	20230327	8320	8.53	20230103	13080	-30.96	20230327	8320	8.53	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
9	20230927	091013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8930	-40	5	-0.45	16591320	1858	4.96	8940	8970	8900	11660	6280	8970	8929.67	0.30	0	-591	9150	9060	9010	8920	8870	9105	8965	63	2690	500	6090	10	1	12504234	1117	14.83	3.96	12	0.01	602.00	2254.00	13080	20230327	-31.73	8320	20230103	7.33	13080	-31.73	20230327	8320	7.33	20230103	13080	-31.73	20230327	8320	7.33	20230103	4.02	N	232680	500	62 억		38060	N	N	0	N	00	N
10	20230926	160954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8970	20	2	0.22	334181660	37157	56.35	8960	9100	8960	11630	6270	8950	8993.79	0.37	0	-8216	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1122	14.90	3.98	12	0.30	602.00	2254.00	13080	20230327	-31.42	8320	20230103	7.81	13080	-31.42	20230327	8320	7.81	20230103	13080	-31.42	20230327	8320	7.81	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
11	20230926	150952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	30	2	0.34	309451750	34401	52.17	8960	9100	8960	11630	6270	8950	8995.43	0.37	0	-8108	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1123	14.92	3.98	12	0.28	602.00	2254.00	13080	20230327	-31.35	8320	20230103	7.93	13080	-31.35	20230327	8320	7.93	20230103	13080	-31.35	20230327	8320	7.93	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
12	20230926	140947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	40	2	0.45	276613470	30742	46.62	8960	9100	8960	11630	6270	8950	8997.90	0.37	0	-7919	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1124	14.93	3.99	12	0.25	602.00	2254.00	13080	20230327	-31.27	8320	20230103	8.05	13080	-31.27	20230327	8320	8.05	20230103	13080	-31.27	20230327	8320	8.05	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
13	20230926	130950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	60	2	0.67	228724560	25407	38.53	8960	9100	8960	11630	6270	8950	9002.42	0.37	0	-7840	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1127	14.97	4.00	12	0.20	602.00	2254.00	13080	20230327	-31.12	8320	20230103	8.29	13080	-31.12	20230327	8320	8.29	20230103	13080	-31.12	20230327	8320	8.29	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
14	20230926	120957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	50	2	0.56	197948070	21994	33.36	8960	9100	8960	11630	6270	8950	9000.09	0.37	0	-7070	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1125	14.95	3.99	12	0.18	602.00	2254.00	13080	20230327	-31.19	8320	20230103	8.17	13080	-31.19	20230327	8320	8.17	20230103	13080	-31.19	20230327	8320	8.17	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
15	20230926	110951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	40	2	0.45	164385050	18251	27.68	8960	9100	8960	11630	6270	8950	9006.91	0.37	0	-6388	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1124	14.93	3.99	12	0.15	602.00	2254.00	13080	20230327	-31.27	8320	20230103	8.05	13080	-31.27	20230327	8320	8.05	20230103	13080	-31.27	20230327	8320	8.05	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
16	20230926	100952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	30	2	0.34	123550630	13718	20.80	8960	9100	8960	11630	6270	8950	9006.46	0.37	0	-5117	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1123	14.92	3.98	12	0.11	602.00	2254.00	13080	20230327	-31.35	8320	20230103	7.93	13080	-31.35	20230327	8320	7.93	20230103	13080	-31.35	20230327	8320	7.93	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
17	20230926	090954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	70	2	0.78	23428900	2606	3.95	8960	9030	8960	11630	6270	8950	8990.37	0.37	0	-935	9330	9140	9020	8830	8710	9105	8795	63	2680	500	6080	10	1	12504234	1128	14.98	4.00	12	0.02	602.00	2254.00	13080	20230327	-31.04	8320	20230103	8.41	13080	-31.04	20230327	8320	8.41	20230103	13080	-31.04	20230327	8320	8.41	20230103	4.08	N	232680	500	62 억		46276	N	N	0	N	00	N
18	20230925	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	-200	5	-2.19	585003870	65101	92.30	8950	9210	8900	11890	6410	9150	8986.10	0.40	0	-3363	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1119	14.87	3.97	12	0.52	602.00	2254.00	13080	20230327	-31.57	8320	20230103	7.57	13080	-31.57	20230327	8320	7.57	20230103	13080	-31.57	20230327	8320	7.57	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
19	20230925	150956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	-200	5	-2.19	547144720	60875	86.31	8950	9210	8900	11890	6410	9150	8988.00	0.40	0	-3366	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1119	14.87	3.97	12	0.49	602.00	2254.00	13080	20230327	-31.57	8320	20230103	7.57	13080	-31.57	20230327	8320	7.57	20230103	13080	-31.57	20230327	8320	7.57	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
20	20230925	140939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	-140	5	-1.53	479756810	53356	75.65	8950	9210	8900	11890	6410	9150	8991.62	0.40	0	-2097	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1127	14.97	4.00	12	0.43	602.00	2254.00	13080	20230327	-31.12	8320	20230103	8.29	13080	-31.12	20230327	8320	8.29	20230103	13080	-31.12	20230327	8320	8.29	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
21	20230925	130945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8980	-170	5	-1.86	435137010	48403	68.63	8950	9210	8900	11890	6410	9150	8989.88	0.40	0	-1311	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1123	14.92	3.98	12	0.39	602.00	2254.00	13080	20230327	-31.35	8320	20230103	7.93	13080	-31.35	20230327	8320	7.93	20230103	13080	-31.35	20230327	8320	7.93	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
22	20230925	120950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8940	-210	5	-2.30	413154830	45955	65.16	8950	9210	8900	11890	6410	9150	8990.42	0.40	0	-1120	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1118	14.85	3.97	12	0.37	602.00	2254.00	13080	20230327	-31.65	8320	20230103	7.45	13080	-31.65	20230327	8320	7.45	20230103	13080	-31.65	20230327	8320	7.45	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
23	20230925	110944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8970	-180	5	-1.97	349110660	38781	54.99	8950	9210	8900	11890	6410	9150	9002.11	0.40	0	-4164	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1122	14.90	3.98	12	0.31	602.00	2254.00	13080	20230327	-31.42	8320	20230103	7.81	13080	-31.42	20230327	8320	7.81	20230103	13080	-31.42	20230327	8320	7.81	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
24	20230925	100949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	-160	5	-1.75	166002600	18317	25.97	8950	9210	8950	11890	6410	9150	9062.76	0.40	0	405	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1124	14.93	3.99	12	0.15	602.00	2254.00	13080	20230327	-31.27	8320	20230103	8.05	13080	-31.27	20230327	8320	8.05	20230103	13080	-31.27	20230327	8320	8.05	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
25	20230925	090944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-20	5	-0.22	43332730	4806	6.81	8950	9150	8950	11890	6410	9150	9016.38	0.40	0	49	9496	9322	9236	9062	8976	9280	9020	63	2740	500	6220	10	1	12504234	1142	15.17	4.05	12	0.04	602.00	2254.00	13080	20230327	-30.20	8320	20230103	9.74	13080	-30.20	20230327	8320	9.74	20230103	13080	-30.20	20230327	8320	9.74	20230103	4.09	N	232680	500	62 억		49639	N	N	0	N	00	N
26	20230922	161020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-230	5	-2.45	646547720	69951	103.27	9200	9410	9150	12190	6570	9380	9242.89	0.49	0	-12133	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1144	15.20	4.06	12	0.56	602.00	2254.00	13500	20220923	-32.22	8320	20230103	9.98	13080	-30.05	20230327	8320	9.98	20230103	13900	-34.17	20220922	8320	9.98	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
27	20230922	151015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-190	5	-2.03	596553170	64491	95.21	9200	9410	9150	12190	6570	9380	9250.18	0.49	0	-11751	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1149	15.27	4.08	12	0.52	602.00	2254.00	13500	20220923	-31.93	8320	20230103	10.46	13080	-29.74	20230327	8320	10.46	20230103	13900	-33.88	20220922	8320	10.46	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
28	20230922	141013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	-210	5	-2.24	512185850	55298	81.64	9200	9410	9150	12190	6570	9380	9262.29	0.49	0	-10208	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1147	15.23	4.07	12	0.44	602.00	2254.00	13500	20220923	-32.07	8320	20230103	10.22	13080	-29.89	20230327	8320	10.22	20230103	13900	-34.03	20220922	8320	10.22	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
29	20230922	130913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-80	5	-0.85	428919580	46268	68.31	9200	9410	9150	12190	6570	9380	9270.33	0.49	0	-6754	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1163	15.45	4.13	12	0.37	602.00	2254.00	13500	20220923	-31.11	8320	20230103	11.78	13080	-28.90	20230327	8320	11.78	20230103	13900	-33.09	20220922	8320	11.78	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
30	20230922	120911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	-70	5	-0.75	375074300	40470	59.75	9200	9410	9150	12190	6570	9380	9267.96	0.49	0	-6570	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1164	15.47	4.13	12	0.32	602.00	2254.00	13500	20220923	-31.04	8320	20230103	11.90	13080	-28.82	20230327	8320	11.90	20230103	13900	-33.02	20220922	8320	11.90	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
31	20230922	110905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	-50	5	-0.53	282235260	30521	45.06	9200	9350	9150	12190	6570	9380	9247.25	0.49	0	-949	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1167	15.50	4.14	12	0.24	602.00	2254.00	13500	20220923	-30.89	8320	20230103	12.14	13080	-28.67	20230327	8320	12.14	20230103	13900	-32.88	20220922	8320	12.14	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
32	20230922	100906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	-150	5	-1.60	241309230	26115	38.55	9200	9350	9150	12190	6570	9380	9240.25	0.49	0	9	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1154	15.33	4.09	12	0.21	602.00	2254.00	13500	20220923	-31.63	8320	20230103	10.94	13080	-29.43	20230327	8320	10.94	20230103	13900	-33.60	20220922	8320	10.94	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
33	20230922	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9260	-120	5	-1.28	111603050	12134	17.91	9200	9350	9150	12190	6570	9380	9197.55	0.49	0	-2458	9733	9556	9403	9226	9073	9480	9150	63	2810	500	6370	10	1	12504234	1158	15.38	4.11	12	0.10	602.00	2254.00	13500	20220923	-31.41	8320	20230103	11.30	13080	-29.20	20230327	8320	11.30	20230103	13900	-33.38	20220922	8320	11.30	20230103	4.14	N	232680	500	62 억		61772	N	N	0	N	00	N
34	20230921	160906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-200	5	-2.09	628794960	67293	86.59	9580	9580	9250	12450	6710	9580	9343.68	0.59	0	-11480	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1173	15.58	4.16	12	0.54	602.00	2254.00	13900	20220922	-32.52	8320	20230103	12.74	13080	-28.29	20230327	8320	12.74	20230103	14900	-37.05	20220921	8320	12.74	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
35	20230921	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	-310	5	-3.24	516087120	55211	71.04	9580	9580	9260	12450	6710	9580	9347.08	0.59	0	-9728	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1159	15.40	4.11	12	0.44	602.00	2254.00	13900	20220922	-33.31	8320	20230103	11.42	13080	-29.13	20230327	8320	11.42	20230103	14900	-37.79	20220921	8320	11.42	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
36	20230921	140901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9300	-280	5	-2.92	432427320	46195	59.44	9580	9580	9270	12450	6710	9580	9360.39	0.59	0	-5931	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1163	15.45	4.13	12	0.37	602.00	2254.00	13900	20220922	-33.09	8320	20230103	11.78	13080	-28.90	20230327	8320	11.78	20230103	14900	-37.58	20220921	8320	11.78	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
37	20230921	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-300	5	-3.13	392613170	41911	53.93	9580	9580	9270	12450	6710	9580	9367.22	0.59	0	-6086	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1160	15.42	4.12	12	0.34	602.00	2254.00	13900	20220922	-33.24	8320	20230103	11.54	13080	-29.05	20230327	8320	11.54	20230103	14900	-37.72	20220921	8320	11.54	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
38	20230921	120849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9280	-300	5	-3.13	330387750	35233	45.33	9580	9580	9270	12450	6710	9580	9376.59	0.59	0	-2246	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1160	15.42	4.12	12	0.28	602.00	2254.00	13900	20220922	-33.24	8320	20230103	11.54	13080	-29.05	20230327	8320	11.54	20230103	14900	-37.72	20220921	8320	11.54	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
39	20230921	110909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	-270	5	-2.82	290396140	30933	39.80	9580	9580	9270	12450	6710	9580	9387.22	0.59	0	-1022	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1164	15.47	4.13	12	0.25	602.00	2254.00	13900	20220922	-33.02	8320	20230103	11.90	13080	-28.82	20230327	8320	11.90	20230103	14900	-37.52	20220921	8320	11.90	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
40	20230921	100851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-230	5	-2.40	156308780	16526	21.26	9580	9580	9350	12450	6710	9580	9457.54	0.59	0	-1261	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1169	15.53	4.15	12	0.13	602.00	2254.00	13900	20220922	-32.73	8320	20230103	12.38	13080	-28.52	20230327	8320	12.38	20230103	14900	-37.25	20220921	8320	12.38	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
41	20230921	090857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9500	-80	5	-0.84	38298820	4017	5.17	9580	9580	9490	12450	6710	9580	9532.89	0.59	0	-650	9780	9680	9500	9400	9220	9730	9450	63	2870	500	6510	10	1	12504234	1188	15.78	4.21	12	0.03	602.00	2254.00	13900	20220922	-31.65	8320	20230103	14.18	13080	-27.37	20230327	8320	14.18	20230103	14900	-36.24	20220921	8320	14.18	20230103	4.13	N	232680	500	62 억		73550	N	N	0	N	00	N
42	20230920	160902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	220	2	2.35	728891010	76955	103.02	9350	9600	9320	12160	6560	9360	9470.98	0.62	0	-5140	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1198	15.91	4.25	12	0.62	602.00	2254.00	14900	20220921	-35.70	8320	20230103	15.14	13080	-26.76	20230327	8320	15.14	20230103	15100	-36.56	20220920	8320	15.14	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
43	20230920	150839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	190	2	2.03	685599310	72430	96.96	9350	9600	9320	12160	6560	9360	9465.77	0.62	0	-5067	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1194	15.86	4.24	12	0.58	602.00	2254.00	14900	20220921	-35.91	8320	20230103	14.78	13080	-26.99	20230327	8320	14.78	20230103	15100	-36.75	20220920	8320	14.78	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
44	20230920	140850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9560	200	2	2.14	528254180	55916	74.85	9350	9600	9320	12160	6560	9360	9447.38	0.62	0	-5712	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1195	15.88	4.24	12	0.45	602.00	2254.00	14900	20220921	-35.84	8320	20230103	14.90	13080	-26.91	20230327	8320	14.90	20230103	15100	-36.69	20220920	8320	14.90	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
45	20230920	130846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	100	2	1.07	381244330	40485	54.20	9350	9530	9320	12160	6560	9360	9417.01	0.62	0	-8013	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1183	15.71	4.20	12	0.32	602.00	2254.00	14900	20220921	-36.51	8320	20230103	13.70	13080	-27.68	20230327	8320	13.70	20230103	15100	-37.35	20220920	8320	13.70	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
46	20230920	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9440	80	2	0.85	318477280	33868	45.34	9350	9530	9320	12160	6560	9360	9403.56	0.62	0	-6644	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1180	15.68	4.19	12	0.27	602.00	2254.00	14900	20220921	-36.64	8320	20230103	13.46	13080	-27.83	20230327	8320	13.46	20230103	15100	-37.48	20220920	8320	13.46	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
47	20230920	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	0	3	0.00	140459410	14984	20.06	9350	9450	9320	12160	6560	9360	9374.02	0.62	0	-2798	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1170	15.55	4.15	12	0.12	602.00	2254.00	14900	20220921	-37.18	8320	20230103	12.50	13080	-28.44	20230327	8320	12.50	20230103	15100	-38.01	20220920	8320	12.50	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
48	20230920	100833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-10	5	-0.11	123470360	13172	17.63	9350	9450	9320	12160	6560	9360	9373.76	0.62	0	-2066	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1169	15.53	4.15	12	0.11	602.00	2254.00	14900	20220921	-37.25	8320	20230103	12.38	13080	-28.52	20230327	8320	12.38	20230103	15100	-38.08	20220920	8320	12.38	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
49	20230920	090846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9410	50	2	0.53	17995670	1917	2.57	9350	9450	9350	12160	6560	9360	9388.30	0.62	0	-206	9820	9590	9460	9230	9100	9525	9165	63	2800	500	6360	10	1	12504234	1177	15.63	4.17	12	0.02	602.00	2254.00	14900	20220921	-36.85	8320	20230103	13.10	13080	-28.06	20230327	8320	13.10	20230103	15100	-37.68	20220920	8320	13.10	20230103	4.08	N	232680	500	62 억		77800	N	N	0	N	00	N
50	20230919	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9360	-290	5	-3.01	698315240	74201	66.81	9590	9690	9330	12540	6760	9650	9411.10	0.71	0	-10735	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1170	15.55	4.15	12	0.59	602.00	2254.00	15100	20220920	-38.01	8320	20230103	12.50	13080	-28.44	20230327	8320	12.50	20230103	15200	-38.42	20220919	8320	12.50	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
51	20230919	150843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-300	5	-3.11	590806580	62720	56.47	9590	9690	9330	12540	6760	9650	9419.62	0.71	0	-8474	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1169	15.53	4.15	12	0.50	602.00	2254.00	15100	20220920	-38.08	8320	20230103	12.38	13080	-28.52	20230327	8320	12.38	20230103	15200	-38.49	20220919	8320	12.38	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
52	20230919	140841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9350	-300	5	-3.11	501492170	53165	47.87	9590	9690	9330	12540	6760	9650	9432.61	0.71	0	-8539	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1169	15.53	4.15	12	0.43	602.00	2254.00	15100	20220920	-38.08	8320	20230103	12.38	13080	-28.52	20230327	8320	12.38	20230103	15200	-38.49	20220919	8320	12.38	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
53	20230919	130828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-280	5	-2.90	401215190	42440	38.21	9590	9690	9360	12540	6760	9650	9453.54	0.71	0	-7229	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1172	15.56	4.16	12	0.34	602.00	2254.00	15100	20220920	-37.95	8320	20230103	12.62	13080	-28.36	20230327	8320	12.62	20230103	15200	-38.36	20220919	8320	12.62	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
54	20230919	120845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-250	5	-2.59	355021500	37516	33.78	9590	9690	9370	12540	6760	9650	9463.03	0.71	0	-6513	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1175	15.61	4.17	12	0.30	602.00	2254.00	15100	20220920	-37.75	8320	20230103	12.98	13080	-28.13	20230327	8320	12.98	20230103	15200	-38.16	20220919	8320	12.98	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
55	20230919	110850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	-230	5	-2.38	299558490	31617	28.47	9590	9690	9370	12540	6760	9650	9474.41	0.71	0	-5340	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1178	15.65	4.18	12	0.25	602.00	2254.00	15100	20220920	-37.62	8320	20230103	13.22	13080	-27.98	20230327	8320	13.22	20230103	15200	-38.03	20220919	8320	13.22	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
56	20230919	100842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9430	-220	5	-2.28	192902210	20278	18.26	9590	9690	9420	12540	6760	9650	9512.64	0.71	0	-2839	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1179	15.66	4.18	12	0.16	602.00	2254.00	15100	20220920	-37.55	8320	20230103	13.34	13080	-27.91	20230327	8320	13.34	20230103	15200	-37.96	20220919	8320	13.34	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
57	20230919	090839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9590	-60	5	-0.62	55559660	5786	5.21	9590	9690	9550	12540	6760	9650	9602.14	0.71	0	-1383	10170	9910	9690	9430	9210	9800	9320	63	2890	500	6560	10	1	12504234	1199	15.93	4.25	12	0.05	602.00	2254.00	15100	20220920	-36.49	8320	20230103	15.26	13080	-26.68	20230327	8320	15.26	20230103	15200	-36.91	20220919	8320	15.26	20230103	4.03	N	232680	500	62 억		88535	N	N	0	N	00	N
58	20230918	160843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-330	5	-3.31	1058860180	110006	121.58	9780	9950	9470	12970	6990	9980	9625.44	0.81	0	-13435	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1207	16.03	4.28	12	0.88	602.00	2254.00	15200	20220919	-36.51	8320	20230103	15.99	13080	-26.22	20230327	8320	15.99	20230103	15200	-36.51	20220919	8320	15.99	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
59	20230918	150840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-500	5	-5.01	951247770	98810	109.21	9780	9950	9470	12970	6990	9980	9627.00	0.81	0	-11875	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1185	15.75	4.21	12	0.79	602.00	2254.00	15200	20220919	-37.63	8320	20230103	13.94	13080	-27.52	20230327	8320	13.94	20230103	15200	-37.63	20220919	8320	13.94	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
60	20230918	140900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9530	-450	5	-4.51	762371700	78944	87.25	9780	9950	9530	12970	6990	9980	9657.08	0.81	0	-11971	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1192	15.83	4.23	12	0.63	602.00	2254.00	15200	20220919	-37.30	8320	20230103	14.54	13080	-27.14	20230327	8320	14.54	20230103	15200	-37.30	20220919	8320	14.54	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
61	20230918	130837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9600	-380	5	-3.81	627271180	64818	71.64	9780	9950	9570	12970	6990	9980	9677.38	0.81	0	-11449	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1200	15.95	4.26	12	0.52	602.00	2254.00	15200	20220919	-36.84	8320	20230103	15.38	13080	-26.61	20230327	8320	15.38	20230103	15200	-36.84	20220919	8320	15.38	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
62	20230918	120845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	-360	5	-3.61	468293060	48261	53.34	9780	9950	9610	12970	6990	9980	9703.29	0.81	0	-13608	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1203	15.98	4.27	12	0.39	602.00	2254.00	15200	20220919	-36.71	8320	20230103	15.62	13080	-26.45	20230327	8320	15.62	20230103	15200	-36.71	20220919	8320	15.62	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
63	20230918	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9630	-350	5	-3.51	430940060	44382	49.05	9780	9950	9610	12970	6990	9980	9709.73	0.81	0	-13337	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1204	16.00	4.27	12	0.35	602.00	2254.00	15200	20220919	-36.64	8320	20230103	15.75	13080	-26.38	20230327	8320	15.75	20230103	15200	-36.64	20220919	8320	15.75	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
64	20230918	100825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9660	-320	5	-3.21	329959330	33903	37.47	9780	9950	9620	12970	6990	9980	9732.38	0.81	0	-7901	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1208	16.05	4.29	12	0.27	602.00	2254.00	15200	20220919	-36.45	8320	20230103	16.11	13080	-26.15	20230327	8320	16.11	20230103	15200	-36.45	20220919	8320	16.11	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
65	20230918	090828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	-170	5	-1.70	24147860	2463	2.72	9780	9950	9780	12970	6990	9980	9803.53	0.81	0	-310	10340	10160	10020	9840	9700	10090	9770	63	2990	500	6780	10	1	12504234	1227	16.30	4.35	12	0.02	602.00	2254.00	15200	20220919	-35.46	8320	20230103	17.91	13080	-25.00	20230327	8320	17.91	20230103	15200	-35.46	20220919	8320	17.91	20230103	4.22	N	232680	500	62 억		101592	N	N	0	N	00	N
66	20230915	160837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	-120	5	-1.19	893338110	89411	51.21	10200	10200	9880	13130	7070	10100	9991.42	0.87	0	-7281	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1248	16.58	4.43	12	0.72	602.00	2254.00	15200	20220919	-34.34	8320	20230103	19.95	13080	-23.70	20230327	8320	19.95	20230103	15200	-34.34	20220919	8320	19.95	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
67	20230915	150834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-110	5	-1.09	846634110	84732	48.53	10200	10200	9880	13130	7070	10100	9991.91	0.87	0	-6366	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1249	16.59	4.43	12	0.68	602.00	2254.00	15200	20220919	-34.28	8320	20230103	20.07	13080	-23.62	20230327	8320	20.07	20230103	15200	-34.28	20220919	8320	20.07	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
68	20230915	140839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-70	5	-0.69	762806360	76330	43.71	10200	10200	9880	13130	7070	10100	9993.53	0.87	0	-1068	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1254	16.66	4.45	12	0.61	602.00	2254.00	15200	20220919	-34.01	8320	20230103	20.55	13080	-23.32	20230327	8320	20.55	20230103	15200	-34.01	20220919	8320	20.55	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
69	20230915	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	-20	5	-0.20	694175370	69468	39.78	10200	10200	9880	13130	7070	10100	9992.74	0.87	0	-689	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1260	16.74	4.47	12	0.56	602.00	2254.00	15200	20220919	-33.68	8320	20230103	21.15	13080	-22.94	20230327	8320	21.15	20230103	15200	-33.68	20220919	8320	21.15	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
70	20230915	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	-140	5	-1.39	602046660	60292	34.53	10200	10200	9880	13130	7070	10100	9985.51	0.87	0	-113	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1245	16.54	4.42	12	0.48	602.00	2254.00	15200	20220919	-34.47	8320	20230103	19.71	13080	-23.85	20230327	8320	19.71	20230103	15200	-34.47	20220919	8320	19.71	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
71	20230915	110842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	-120	5	-1.19	528619300	52932	30.31	10200	10200	9880	13130	7070	10100	9986.76	0.87	0	136	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1248	16.58	4.43	12	0.42	602.00	2254.00	15200	20220919	-34.34	8320	20230103	19.95	13080	-23.70	20230327	8320	19.95	20230103	15200	-34.34	20220919	8320	19.95	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
72	20230915	100840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-150	5	-1.49	411679160	41168	23.58	10200	10200	9880	13130	7070	10100	9999.98	0.87	0	1345	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1244	16.53	4.41	12	0.33	602.00	2254.00	15200	20220919	-34.54	8320	20230103	19.59	13080	-23.93	20230327	8320	19.59	20230103	15200	-34.54	20220919	8320	19.59	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
73	20230915	090829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-70	5	-0.69	188581520	18764	10.75	10200	10200	9990	13130	7070	10100	10050.18	0.87	0	7264	10386	10242	10006	9862	9626	10315	9935	63	3030	500	6860	10	1	12504234	1254	16.66	4.45	12	0.15	602.00	2254.00	15200	20220919	-34.01	8320	20230103	20.55	13080	-23.32	20230327	8320	20.55	20230103	15200	-34.01	20220919	8320	20.55	20230103	4.17	N	232680	500	62 억		108873	N	N	0	N	00	N
74	20230914	160839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10100	300	2	3.06	1743282780	173661	90.76	9850	10150	9770	12740	6860	9800	10038.47	0.69	0	21200	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1263	16.78	4.48	12	1.39	602.00	2254.00	15200	20220919	-33.55	8320	20230103	21.39	13080	-22.78	20230327	8320	21.39	20230103	15200	-33.55	20220919	8320	21.39	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
75	20230914	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	280	2	2.86	1648437350	164262	85.85	9850	10150	9770	12740	6860	9800	10035.59	0.69	0	20132	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1260	16.74	4.47	12	1.31	602.00	2254.00	15200	20220919	-33.68	8320	20230103	21.15	13080	-22.94	20230327	8320	21.15	20230103	15200	-33.68	20220919	8320	21.15	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
76	20230914	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	270	2	2.76	1441630960	143768	75.14	9850	10150	9770	12740	6860	9800	10027.67	0.69	0	23296	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1259	16.73	4.47	12	1.15	602.00	2254.00	15200	20220919	-33.75	8320	20230103	21.03	13080	-23.01	20230327	8320	21.03	20230103	15200	-33.75	20220919	8320	21.03	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
77	20230914	130815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	260	2	2.65	1362944320	135924	71.04	9850	10150	9770	12740	6860	9800	10027.45	0.69	0	22855	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1258	16.71	4.46	12	1.09	602.00	2254.00	15200	20220919	-33.82	8320	20230103	20.91	13080	-23.09	20230327	8320	20.91	20230103	15200	-33.82	20220919	8320	20.91	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
78	20230914	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	240	2	2.45	1272412110	126923	66.33	9850	10150	9770	12740	6860	9800	10025.28	0.69	0	21767	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1255	16.68	4.45	12	1.02	602.00	2254.00	15200	20220919	-33.95	8320	20230103	20.67	13080	-23.24	20230327	8320	20.67	20230103	15200	-33.95	20220919	8320	20.67	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
79	20230914	110818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	260	2	2.65	848924240	84948	44.40	9850	10090	9770	12740	6860	9800	9993.73	0.69	0	4007	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1258	16.71	4.46	12	0.68	602.00	2254.00	15200	20220919	-33.82	8320	20230103	20.91	13080	-23.09	20230327	8320	20.91	20230103	15200	-33.82	20220919	8320	20.91	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
80	20230914	100812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	150	2	1.53	645600260	64664	33.79	9850	10090	9770	12740	6860	9800	9984.26	0.69	0	5585	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1244	16.53	4.41	12	0.52	602.00	2254.00	15200	20220919	-34.54	8320	20230103	19.59	13080	-23.93	20230327	8320	19.59	20230103	15200	-34.54	20220919	8320	19.59	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
81	20230914	090827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	70	2	0.71	72508960	7375	3.85	9850	9890	9770	12740	6860	9800	9832.25	0.69	0	-955	10346	10072	9776	9502	9206	9925	9355	63	2940	500	6660	10	1	12504234	1234	16.40	4.38	12	0.06	602.00	2254.00	15200	20220919	-35.07	8320	20230103	18.63	13080	-24.54	20230327	8320	18.63	20230103	15200	-35.07	20220919	8320	18.63	20230103	4.05	N	232680	500	62 억		86415	N	N	0	N	00	N
82	20230913	160830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-260	5	-2.58	1822568680	187991	89.06	10000	10050	9480	13070	7050	10060	9694.78	0.65	0	5371	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1225	16.28	4.35	12	1.50	602.00	2254.00	15200	20220919	-35.53	8320	20230103	17.79	13080	-25.08	20230327	8320	17.79	20230103	15200	-35.53	20220919	8320	17.79	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
83	20230913	150821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	-390	5	-3.88	1492851930	154319	73.11	10000	10050	9480	13070	7050	10060	9673.81	0.65	0	1848	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1209	16.06	4.29	12	1.23	602.00	2254.00	15200	20220919	-36.38	8320	20230103	16.23	13080	-26.07	20230327	8320	16.23	20230103	15200	-36.38	20220919	8320	16.23	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
84	20230913	140830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-420	5	-4.17	1222781000	126134	59.76	10000	10050	9480	13070	7050	10060	9694.30	0.65	0	2106	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1205	16.01	4.28	12	1.01	602.00	2254.00	15200	20220919	-36.58	8320	20230103	15.87	13080	-26.30	20230327	8320	15.87	20230103	15200	-36.58	20220919	8320	15.87	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
85	20230913	130806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-510	5	-5.07	1023627720	105297	49.88	10000	10050	9480	13070	7050	10060	9721.34	0.65	0	-6182	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1194	15.86	4.24	12	0.84	602.00	2254.00	15200	20220919	-37.17	8320	20230103	14.78	13080	-26.99	20230327	8320	14.78	20230103	15200	-37.17	20220919	8320	14.78	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
86	20230913	120826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	-480	5	-4.77	818688470	83825	39.71	10000	10050	9550	13070	7050	10060	9766.64	0.65	0	-3892	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1198	15.91	4.25	12	0.67	602.00	2254.00	15200	20220919	-36.97	8320	20230103	15.14	13080	-26.76	20230327	8320	15.14	20230103	15200	-36.97	20220919	8320	15.14	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
87	20230913	110826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-410	5	-4.08	641878820	65411	30.99	10000	10050	9650	13070	7050	10060	9813.01	0.65	0	-3540	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1207	16.03	4.28	12	0.52	602.00	2254.00	15200	20220919	-36.51	8320	20230103	15.99	13080	-26.22	20230327	8320	15.99	20230103	15200	-36.51	20220919	8320	15.99	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
88	20230913	100817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	-190	5	-1.89	272697150	27517	13.04	10000	10050	9820	13070	7050	10060	9910.13	0.65	0	-4907	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1234	16.40	4.38	12	0.22	602.00	2254.00	15200	20220919	-35.07	8320	20230103	18.63	13080	-24.54	20230327	8320	18.63	20230103	15200	-35.07	20220919	8320	18.63	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
89	20230913	090809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-50	5	-0.50	67249740	6777	3.21	10000	10010	9890	13070	7050	10060	9923.23	0.65	0	2759	10740	10400	10100	9760	9460	10250	9610	63	3010	500	6840	10	1	12504234	1252	16.63	4.44	12	0.05	602.00	2254.00	15200	20220919	-34.14	8320	20230103	20.31	13080	-23.47	20230327	8320	20.31	20230103	15200	-34.14	20220919	8320	20.31	20230103	4.42	N	232680	500	62 억		81044	N	N	0	N	00	N
90	20230912	160806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	-200	5	-1.95	2112917300	210554	45.77	10430	10440	9800	13330	7190	10260	10034.90	0.66	0	-1692	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1258	16.71	4.46	12	1.68	602.00	2254.00	15200	20220919	-33.82	8320	20230103	20.91	13080	-23.09	20230327	8320	20.91	20230103	15200	-33.82	20220919	8320	20.91	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
91	20230912	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	-400	5	-3.90	1889446770	188112	40.89	10430	10440	9850	13330	7190	10260	10044.26	0.66	0	749	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1233	16.38	4.37	12	1.50	602.00	2254.00	15200	20220919	-35.13	8320	20230103	18.51	13080	-24.62	20230327	8320	18.51	20230103	15200	-35.13	20220919	8320	18.51	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
92	20230912	140814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	-320	5	-3.12	1558630810	154707	33.63	10430	10440	9920	13330	7190	10260	10074.73	0.66	0	-594	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1243	16.51	4.41	12	1.24	602.00	2254.00	15200	20220919	-34.61	8320	20230103	19.47	13080	-24.01	20230327	8320	19.47	20230103	15200	-34.61	20220919	8320	19.47	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
93	20230912	130804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-260	5	-2.53	1390644670	137860	29.97	10430	10440	9950	13330	7190	10260	10087.37	0.66	0	5272	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1250	16.61	4.44	12	1.10	602.00	2254.00	15200	20220919	-34.21	8320	20230103	20.19	13080	-23.55	20230327	8320	20.19	20230103	15200	-34.21	20220919	8320	20.19	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
94	20230912	120802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-270	5	-2.63	1216201280	120369	26.17	10430	10440	9970	13330	7190	10260	10103.94	0.66	0	-1913	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1249	16.59	4.43	12	0.96	602.00	2254.00	15200	20220919	-34.28	8320	20230103	20.07	13080	-23.62	20230327	8320	20.07	20230103	15200	-34.28	20220919	8320	20.07	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
95	20230912	110807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	-200	5	-1.95	1019859310	100758	21.90	10430	10440	9980	13330	7190	10260	10121.87	0.66	0	1631	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1258	16.71	4.46	12	0.81	602.00	2254.00	15200	20220919	-33.82	8320	20230103	20.91	13080	-23.09	20230327	8320	20.91	20230103	15200	-33.82	20220919	8320	20.91	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
96	20230912	100800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10090	-170	5	-1.66	869089540	85826	18.66	10430	10440	9980	13330	7190	10260	10126.18	0.66	0	1459	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1262	16.76	4.48	12	0.69	602.00	2254.00	15200	20220919	-33.62	8320	20230103	21.27	13080	-22.86	20230327	8320	21.27	20230103	15200	-33.62	20220919	8320	21.27	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
97	20230912	090818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	20	2	0.19	196373670	19044	4.14	10430	10440	10100	13330	7190	10260	10311.58	0.66	0	-6846	11060	10660	10350	9950	9640	10505	9795	63	3070	500	6970	10	1	12504234	1285	17.08	4.56	12	0.15	602.00	2254.00	15200	20220919	-32.37	8320	20230103	23.56	13080	-21.41	20230327	8320	23.56	20230103	15200	-32.37	20220919	8320	23.56	20230103	4.51	N	232680	500	62 억		83139	N	N	0	N	00	N
98	20230911	160800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	20	2	0.20	4813672200	458033	128.35	10390	10750	10040	13310	7170	10240	10509.62	0.49	0	22079	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1283	17.04	4.55	12	3.66	602.00	2254.00	15200	20220919	-32.50	8320	20230103	23.32	13080	-21.56	20230327	8320	23.32	20230103	15200	-32.50	20220919	8320	23.32	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
99	20230911	150806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-100	5	-0.98	4669231530	443897	124.39	10390	10750	10040	13310	7170	10240	10518.73	0.49	0	20952	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1268	16.84	4.50	12	3.55	602.00	2254.00	15200	20220919	-33.29	8320	20230103	21.88	13080	-22.48	20230327	8320	21.88	20230103	15200	-33.29	20220919	8320	21.88	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
100	20230911	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10520	280	2	2.73	3762954830	355261	99.55	10390	10750	10320	13310	7170	10240	10592.09	0.49	0	8223	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1315	17.48	4.67	12	2.84	602.00	2254.00	15200	20220919	-30.79	8320	20230103	26.44	13080	-19.57	20230327	8320	26.44	20230103	15200	-30.79	20220919	8320	26.44	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
101	20230911	130749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10710	470	2	4.59	3034352980	286679	80.33	10390	10740	10320	13310	7170	10240	10584.51	0.49	0	15323	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1339	17.79	4.75	12	2.29	602.00	2254.00	15200	20220919	-29.54	8320	20230103	28.73	13080	-18.12	20230327	8320	28.73	20230103	15200	-29.54	20220919	8320	28.73	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
102	20230911	120804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10580	340	2	3.32	2604974170	246448	69.06	10390	10740	10320	13310	7170	10240	10570.09	0.49	0	9338	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1323	17.57	4.69	12	1.97	602.00	2254.00	15200	20220919	-30.39	8320	20230103	27.16	13080	-19.11	20230327	8320	27.16	20230103	15200	-30.39	20220919	8320	27.16	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
103	20230911	110749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	480	2	4.69	2296498590	217362	60.91	10390	10740	10320	13310	7170	10240	10565.33	0.49	0	12946	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1340	17.81	4.76	12	1.74	602.00	2254.00	15200	20220919	-29.47	8320	20230103	28.85	13080	-18.04	20230327	8320	28.85	20230103	15200	-29.47	20220919	8320	28.85	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
104	20230911	100748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	400	2	3.91	1397065140	132603	37.16	10390	10710	10320	13310	7170	10240	10535.71	0.49	0	7177	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1330	17.67	4.72	12	1.06	602.00	2254.00	15200	20220919	-30.00	8320	20230103	27.88	13080	-18.65	20230327	8320	27.88	20230103	15200	-30.00	20220919	8320	27.88	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
105	20230911	090746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10390	150	2	1.46	222739030	21401	6.00	10390	10470	10320	13310	7170	10240	10407.93	0.49	0	-3853	11166	10702	10396	9932	9626	10550	9780	63	3070	500	6960	10	1	12504234	1299	17.26	4.61	12	0.17	602.00	2254.00	15200	20220919	-31.64	8320	20230103	24.88	13080	-20.57	20230327	8320	24.88	20230103	15200	-31.64	20220919	8320	24.88	20230103	4.49	N	232680	500	62 억		60973	N	N	0	N	00	N
106	20230908	160807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	-160	5	-1.54	3710396330	354748	71.66	10400	10860	10090	13520	7280	10400	10459.30	0.54	0	-6406	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1280	17.01	4.54	12	2.84	602.00	2254.00	15200	20220919	-32.63	8320	20230103	23.08	13080	-21.71	20230327	8320	23.08	20230103	15200	-32.63	20220919	8320	23.08	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
107	20230908	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10230	-170	5	-1.63	3604223810	344343	69.56	10400	10860	10090	13520	7280	10400	10466.98	0.54	0	-6752	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1279	16.99	4.54	12	2.75	602.00	2254.00	15200	20220919	-32.70	8320	20230103	22.96	13080	-21.79	20230327	8320	22.96	20230103	15200	-32.70	20220919	8320	22.96	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
108	20230908	140758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10220	-180	5	-1.73	3328710530	317259	64.08	10400	10860	10180	13520	7280	10400	10492.12	0.54	0	-6758	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1278	16.98	4.53	12	2.54	602.00	2254.00	15200	20220919	-32.76	8320	20230103	22.84	13080	-21.87	20230327	8320	22.84	20230103	15200	-32.76	20220919	8320	22.84	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
109	20230908	130806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10260	-140	5	-1.35	3128303900	297672	60.13	10400	10860	10210	13520	7280	10400	10509.27	0.54	0	-3577	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1283	17.04	4.55	12	2.38	602.00	2254.00	15200	20220919	-32.50	8320	20230103	23.32	13080	-21.56	20230327	8320	23.32	20230103	15200	-32.50	20220919	8320	23.32	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
110	20230908	120816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	0	3	0.00	2785615890	264485	53.42	10400	10860	10310	13520	7280	10400	10532.28	0.54	0	-2598	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1300	17.28	4.61	12	2.12	602.00	2254.00	15200	20220919	-31.58	8320	20230103	25.00	13080	-20.49	20230327	8320	25.00	20230103	15200	-31.58	20220919	8320	25.00	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
111	20230908	110811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10420	20	2	0.19	2445704370	232067	46.88	10400	10860	10310	13520	7280	10400	10538.85	0.54	0	-7259	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1303	17.31	4.62	12	1.86	602.00	2254.00	15200	20220919	-31.45	8320	20230103	25.24	13080	-20.34	20230327	8320	25.24	20230103	15200	-31.45	20220919	8320	25.24	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
112	20230908	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10370	-30	5	-0.29	2098223560	198637	40.12	10400	10860	10310	13520	7280	10400	10563.19	0.54	0	-8519	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1297	17.23	4.60	12	1.59	602.00	2254.00	15200	20220919	-31.78	8320	20230103	24.64	13080	-20.72	20230327	8320	24.64	20230103	15200	-31.78	20220919	8320	24.64	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
113	20230908	090809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10580	180	2	1.73	313389440	30036	6.07	10400	10590	10310	13520	7280	10400	10433.91	0.54	0	-3817	11120	10760	10340	9980	9560	10940	10160	63	3120	500	7070	10	1	12504234	1323	17.57	4.69	12	0.24	602.00	2254.00	15200	20220919	-30.39	8320	20230103	27.16	13080	-19.11	20230327	8320	27.16	20230103	15200	-30.39	20220919	8320	27.16	20230103	4.41	N	232680	500	62 억		67724	N	N	0	N	00	N
114	20230907	160755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	380	2	3.79	5096311960	492027	371.14	10000	10700	9920	13020	7020	10020	10357.68	0.50	0	7953	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1300	17.28	4.61	12	3.93	602.00	2254.00	15200	20220919	-31.58	8320	20230103	25.00	13080	-20.49	20230327	8320	25.00	20230103	15200	-31.58	20220919	8320	25.00	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
115	20230907	150800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10410	390	2	3.89	4974207880	480301	362.29	10000	10700	9920	13020	7020	10020	10356.44	0.50	0	7262	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1302	17.29	4.62	12	3.84	602.00	2254.00	15200	20220919	-31.51	8320	20230103	25.12	13080	-20.41	20230327	8320	25.12	20230103	15200	-31.51	20220919	8320	25.12	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
116	20230907	140759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10390	370	2	3.69	4515237380	436227	329.05	10000	10700	9920	13020	7020	10020	10350.66	0.50	0	10496	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1299	17.26	4.61	12	3.49	602.00	2254.00	15200	20220919	-31.64	8320	20230103	24.88	13080	-20.57	20230327	8320	24.88	20230103	15200	-31.64	20220919	8320	24.88	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
117	20230907	130755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10360	340	2	3.39	3761530160	363361	274.08	10000	10700	9920	13020	7020	10020	10352.05	0.50	0	12083	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1295	17.21	4.60	12	2.91	602.00	2254.00	15200	20220919	-31.84	8320	20230103	24.52	13080	-20.80	20230327	8320	24.52	20230103	15200	-31.84	20220919	8320	24.52	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
118	20230907	120806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	380	2	3.79	2496926990	242933	183.24	10000	10420	9920	13020	7020	10020	10278.25	0.50	0	8089	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1300	17.28	4.61	12	1.94	602.00	2254.00	15200	20220919	-31.58	8320	20230103	25.00	13080	-20.49	20230327	8320	25.00	20230103	15200	-31.58	20220919	8320	25.00	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
119	20230907	110800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10310	290	2	2.89	1714292190	167378	126.25	10000	10390	9920	13020	7020	10020	10242.04	0.50	0	6766	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1289	17.13	4.57	12	1.34	602.00	2254.00	15200	20220919	-32.17	8320	20230103	23.92	13080	-21.18	20230327	8320	23.92	20230103	15200	-32.17	20220919	8320	23.92	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
120	20230907	100801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	280	2	2.79	877606890	85750	64.68	10000	10350	9920	13020	7020	10020	10234.48	0.50	0	4984	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1288	17.11	4.57	12	0.69	602.00	2254.00	15200	20220919	-32.24	8320	20230103	23.80	13080	-21.25	20230327	8320	23.80	20230103	15200	-32.24	20220919	8320	23.80	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
121	20230907	090812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	90	2	0.90	57295050	5707	4.30	10000	10130	9920	13020	7020	10020	10039.43	0.50	0	1094	10380	10200	10000	9820	9620	10290	9910	63	3000	500	6810	10	1	12504234	1264	16.79	4.49	12	0.05	602.00	2254.00	15200	20220919	-33.49	8320	20230103	21.51	13080	-22.71	20230327	8320	21.51	20230103	15200	-33.49	20220919	8320	21.51	20230103	4.37	N	232680	500	62 억		62393	N	N	0	N	00	N
122	20230906	160757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	90	2	0.91	1320024950	131953	111.59	9930	10180	9800	12900	6960	9930	10003.73	0.50	0	-1195	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1253	16.64	4.45	12	1.06	602.00	2254.00	15200	20220919	-34.08	8320	20230103	20.43	13080	-23.39	20230327	8320	20.43	20230103	15200	-34.08	20220919	8320	20.43	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
123	20230906	150800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	80	2	0.81	1273498650	127318	107.67	9930	10180	9800	12900	6960	9930	10002.50	0.50	0	-886	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1252	16.63	4.44	12	1.02	602.00	2254.00	15200	20220919	-34.14	8320	20230103	20.31	13080	-23.47	20230327	8320	20.31	20230103	15200	-34.14	20220919	8320	20.31	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
124	20230906	140759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	70	2	0.70	924796490	92785	78.46	9930	10170	9800	12900	6960	9930	9967.09	0.50	0	-91	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1250	16.61	4.44	12	0.74	602.00	2254.00	15200	20220919	-34.21	8320	20230103	20.19	13080	-23.55	20230327	8320	20.19	20230103	15200	-34.21	20220919	8320	20.19	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
125	20230906	130752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	150	2	1.51	774715180	77802	65.79	9930	10170	9800	12900	6960	9930	9957.52	0.50	0	3349	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1260	16.74	4.47	12	0.62	602.00	2254.00	15200	20220919	-33.68	8320	20230103	21.15	13080	-22.94	20230327	8320	21.15	20230103	15200	-33.68	20220919	8320	21.15	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
126	20230906	120803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	60	2	0.60	429391370	43389	36.69	9930	10030	9800	12900	6960	9930	9896.32	0.50	0	394	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1249	16.59	4.43	12	0.35	602.00	2254.00	15200	20220919	-34.28	8320	20230103	20.07	13080	-23.62	20230327	8320	20.07	20230103	15200	-34.28	20220919	8320	20.07	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
127	20230906	110806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	-20	5	-0.20	310643440	31483	26.62	9930	9960	9800	12900	6960	9930	9867.02	0.50	0	1760	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1239	16.46	4.40	12	0.25	602.00	2254.00	15200	20220919	-34.80	8320	20230103	19.11	13080	-24.24	20230327	8320	19.11	20230103	15200	-34.80	20220919	8320	19.11	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
128	20230906	100745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	-20	5	-0.20	237775800	24100	20.38	9930	9960	9800	12900	6960	9930	9866.22	0.50	0	1365	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1239	16.46	4.40	12	0.19	602.00	2254.00	15200	20220919	-34.80	8320	20230103	19.11	13080	-24.24	20230327	8320	19.11	20230103	15200	-34.80	20220919	8320	19.11	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
129	20230906	090748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-110	5	-1.11	66517070	6761	5.72	9930	9930	9800	12900	6960	9930	9838.35	0.50	0	-1107	10270	10100	9950	9780	9630	10090	9770	63	2970	500	6750	10	1	12504234	1228	16.31	4.36	12	0.05	602.00	2254.00	15200	20220919	-35.39	8320	20230103	18.03	13080	-24.92	20230327	8320	18.03	20230103	15200	-35.39	20220919	8320	18.03	20230103	4.47	N	232680	500	62 억		62401	N	N	0	N	00	N
130	20230905	160751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	20	2	0.20	1148270100	115712	29.23	9930	10120	9800	12880	6940	9910	9923.52	0.44	0	6840	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1242	16.50	4.41	12	0.93	602.00	2254.00	15200	20220919	-34.67	8320	20230103	19.35	13080	-24.08	20230327	8320	19.35	20230103	15200	-34.67	20220919	8320	19.35	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
131	20230905	150802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	10	2	0.10	1137041580	114581	28.95	9930	10120	9800	12880	6940	9910	9923.47	0.44	0	6840	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1240	16.48	4.40	12	0.92	602.00	2254.00	15200	20220919	-34.74	8320	20230103	19.23	13080	-24.16	20230327	8320	19.23	20230103	15200	-34.74	20220919	8320	19.23	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
132	20230905	140800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	110	2	1.11	1012079130	102021	25.77	9930	10120	9800	12880	6940	9910	9920.30	0.44	0	4364	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1253	16.64	4.45	12	0.82	602.00	2254.00	15200	20220919	-34.08	8320	20230103	20.43	13080	-23.39	20230327	8320	20.43	20230103	15200	-34.08	20220919	8320	20.43	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
133	20230905	130741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	-20	5	-0.20	877679740	88572	22.38	9930	10120	9800	12880	6940	9910	9909.22	0.44	0	2501	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1237	16.43	4.39	12	0.71	602.00	2254.00	15200	20220919	-34.93	8320	20230103	18.87	13080	-24.39	20230327	8320	18.87	20230103	15200	-34.93	20220919	8320	18.87	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
134	20230905	120746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	30	2	0.30	812559550	82008	20.72	9930	10120	9800	12880	6940	9910	9908.30	0.44	0	3488	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1243	16.51	4.41	12	0.66	602.00	2254.00	15200	20220919	-34.61	8320	20230103	19.47	13080	-24.01	20230327	8320	19.47	20230103	15200	-34.61	20220919	8320	19.47	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
135	20230905	110752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-60	5	-0.61	769696300	77684	19.63	9930	10120	9800	12880	6940	9910	9908.04	0.44	0	3790	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1232	16.36	4.37	12	0.62	602.00	2254.00	15200	20220919	-35.20	8320	20230103	18.39	13080	-24.69	20230327	8320	18.39	20230103	15200	-35.20	20220919	8320	18.39	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
136	20230905	100741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-80	5	-0.81	544847820	54828	13.85	9930	10120	9800	12880	6940	9910	9937.40	0.44	0	4699	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1229	16.33	4.36	12	0.44	602.00	2254.00	15200	20220919	-35.33	8320	20230103	18.15	13080	-24.85	20230327	8320	18.15	20230103	15200	-35.33	20220919	8320	18.15	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
137	20230905	090741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	160	2	1.61	90868550	9054	2.29	9930	10100	9930	12880	6940	9910	10036.29	0.44	0	2960	10496	10202	9986	9692	9476	10350	9840	63	2970	500	6730	10	1	12504234	1259	16.73	4.47	12	0.07	602.00	2254.00	15200	20220919	-33.75	8320	20230103	21.03	13080	-23.01	20230327	8320	21.03	20230103	15200	-33.75	20220919	8320	21.03	20230103	4.17	N	232680	500	62 억		55095	N	N	0	N	00	N
138	20230904	160737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	160	2	1.64	3942617470	394093	35.32	9790	10280	9770	12670	6830	9750	10004.44	0.40	0	8726	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1239	16.46	4.40	12	3.15	602.00	2254.00	15200	20220919	-34.80	8320	20230103	19.11	13080	-24.24	20230327	8320	19.11	20230103	15200	-34.80	20220919	8320	19.11	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
139	20230904	150728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9860	110	2	1.13	3855353400	385263	34.53	9790	10280	9770	12670	6830	9750	10007.23	0.40	0	6425	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1233	16.38	4.37	12	3.08	602.00	2254.00	15200	20220919	-35.13	8320	20230103	18.51	13080	-24.62	20230327	8320	18.51	20230103	15200	-35.13	20220919	8320	18.51	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
140	20230904	140723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	240	2	2.46	3545351340	354104	31.74	9790	10280	9770	12670	6830	9750	10012.35	0.40	0	15214	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1249	16.59	4.43	12	2.83	602.00	2254.00	15200	20220919	-34.28	8320	20230103	20.07	13080	-23.62	20230327	8320	20.07	20230103	15200	-34.28	20220919	8320	20.07	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
141	20230904	130736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	160	2	1.64	3313603130	330748	29.65	9790	10280	9770	12670	6830	9750	10018.71	0.40	0	18144	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1239	16.46	4.40	12	2.65	602.00	2254.00	15200	20220919	-34.80	8320	20230103	19.11	13080	-24.24	20230327	8320	19.11	20230103	15200	-34.80	20220919	8320	19.11	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
142	20230904	120721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	440	2	4.51	2699106010	269633	24.17	9790	10280	9770	12670	6830	9750	10010.53	0.40	0	5473	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1274	16.93	4.52	12	2.16	602.00	2254.00	15200	20220919	-32.96	8320	20230103	22.48	13080	-22.09	20230327	8320	22.48	20230103	15200	-32.96	20220919	8320	22.48	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
143	20230904	110709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	200	2	2.05	1662145400	167444	15.01	9790	10080	9770	12670	6830	9750	9926.83	0.40	0	-257	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1244	16.53	4.41	12	1.34	602.00	2254.00	15200	20220919	-34.54	8320	20230103	19.59	13080	-23.93	20230327	8320	19.59	20230103	15200	-34.54	20220919	8320	19.59	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
144	20230904	100714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	270	2	2.77	1281381470	129105	11.57	9790	10080	9770	12670	6830	9750	9925.44	0.40	0	712	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1253	16.64	4.45	12	1.03	602.00	2254.00	15200	20220919	-34.08	8320	20230103	20.43	13080	-23.39	20230327	8320	20.43	20230103	15200	-34.08	20220919	8320	20.43	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
145	20230904	090727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	190	2	1.95	345770930	35134	3.15	9790	9990	9770	12670	6830	9750	9842.13	0.40	0	3677	11010	10380	9920	9290	8830	10695	9605	63	2920	500	6630	10	1	12504234	1243	16.51	4.41	12	0.28	602.00	2254.00	15200	20220919	-34.61	8320	20230103	19.47	13080	-24.01	20230327	8320	19.47	20230103	15200	-34.61	20220919	8320	19.47	20230103	4.14	N	232680	500	62 억		49971	N	N	0	N	00	N
146	20230901	160717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9750	70	2	0.72	11202324790	1112580	1128.73	9680	10550	9460	12580	6780	9680	10069.07	0.37	0	8640	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1219	16.20	4.33	12	8.90	602.00	2254.00	15200	20220919	-35.86	8320	20230103	17.19	13080	-25.46	20230327	8320	17.19	20230103	15200	-35.86	20220919	8320	17.19	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N
147	20230901	150726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	210	2	2.17	10891920960	1080837	1096.53	9680	10550	9460	12580	6780	9680	10077.30	0.37	0	7274	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1237	16.43	4.39	12	8.64	602.00	2254.00	15200	20220919	-34.93	8320	20230103	18.87	13080	-24.39	20230327	8320	18.87	20230103	15200	-34.93	20220919	8320	18.87	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N
148	20230901	140729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	240	2	2.48	8370978870	827820	839.84	9680	10550	9460	12580	6780	9680	10112.08	0.37	0	-3047	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1240	16.48	4.40	12	6.62	602.00	2254.00	15200	20220919	-34.74	8320	20230103	19.23	13080	-24.16	20230327	8320	19.23	20230103	15200	-34.74	20220919	8320	19.23	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N
149	20230901	130706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	600	2	6.20	3679317780	367394	372.73	9680	10380	9460	12580	6780	9680	10014.64	0.37	0	16141	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1285	17.08	4.56	12	2.94	602.00	2254.00	15200	20220919	-32.37	8320	20230103	23.56	13080	-21.41	20230327	8320	23.56	20230103	15200	-32.37	20220919	8320	23.56	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N
150	20230901	120715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	350	2	3.62	2791446710	280516	284.59	9680	10310	9460	12580	6780	9680	9951.12	0.37	0	5626	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1254	16.66	4.45	12	2.24	602.00	2254.00	15200	20220919	-34.01	8320	20230103	20.55	13080	-23.32	20230327	8320	20.55	20230103	15200	-34.01	20220919	8320	20.55	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N
151	20230901	110715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-40	5	-0.41	665292590	68961	69.96	9680	9770	9460	12580	6780	9680	9647.37	0.37	0	12157	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1205	16.01	4.28	12	0.55	602.00	2254.00	15200	20220919	-36.58	8320	20230103	15.87	13080	-26.30	20230327	8320	15.87	20230103	15200	-36.58	20220919	8320	15.87	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N
152	20230901	100711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9670	-10	5	-0.10	373011710	38730	39.29	9680	9770	9460	12580	6780	9680	9631.07	0.37	0	1779	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1209	16.06	4.29	12	0.31	602.00	2254.00	15200	20220919	-36.38	8320	20230103	16.23	13080	-26.07	20230327	8320	16.23	20230103	15200	-36.38	20220919	8320	16.23	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N
153	20230901	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9470	-210	5	-2.17	75880400	7904	8.02	9680	9770	9460	12580	6780	9680	9600.21	0.37	0	-2562	9893	9786	9583	9476	9273	9840	9530	63	2900	500	6580	10	1	12504234	1184	15.73	4.20	12	0.06	602.00	2254.00	15200	20220919	-37.70	8320	20230103	13.82	13080	-27.60	20230327	8320	13.82	20230103	15200	-37.70	20220919	8320	13.82	20230103	4.10	N	232680	500	62 억		46542	N	N	0	N	00	N