KissMeData/256940/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	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	200	2	3.05	231113090	35004	73.43	6540	6750	6400	8510	4590	6550	6602.48	1.27	0	7140	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1266	-11.12	2.38	12	0.19	-607.00	2831.00	12350	20230703	-45.34	4650	20221013	45.16	12350	-45.34	20230703	6400	5.47	20230927	12350	-45.34	20230703	4650	45.16	20221013	0.75	N	256940	500	93 억		238720	N	N	457	N	00	N
3	20230927	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6670	120	2	1.83	216929460	32890	69.00	6540	6720	6400	8510	4590	6550	6595.61	1.27	0	6948	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1251	-10.99	2.36	12	0.18	-607.00	2831.00	12350	20230703	-45.99	4650	20221013	43.44	12350	-45.99	20230703	6400	4.22	20230927	12350	-45.99	20230703	4650	43.44	20221013	0.75	N	256940	500	93 억		238720	N	N	37	N	00	N
4	20230927	141030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	30	2	0.46	157085090	23837	50.01	6540	6700	6400	8510	4590	6550	6589.97	1.27	0	61	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1234	-10.84	2.32	12	0.13	-607.00	2831.00	12350	20230703	-46.72	4650	20221013	41.51	12350	-46.72	20230703	6400	2.81	20230927	12350	-46.72	20230703	4650	41.51	20221013	0.75	N	256940	500	93 억		238720	N	N	37	N	00	N
5	20230927	131015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	20	2	0.31	93173590	14062	29.50	6540	6700	6400	8510	4590	6550	6625.91	1.27	0	-155	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1232	-10.82	2.32	12	0.08	-607.00	2831.00	12350	20230703	-46.80	4650	20221013	41.29	12350	-46.80	20230703	6400	2.66	20230927	12350	-46.80	20230703	4650	41.29	20221013	0.75	N	256940	500	93 억		238720	N	N	37	N	00	N
6	20230927	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6580	30	2	0.46	90467080	13650	28.64	6540	6700	6400	8510	4590	6550	6627.62	1.27	0	-306	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1234	-10.84	2.32	12	0.07	-607.00	2831.00	12350	20230703	-46.72	4650	20221013	41.51	12350	-46.72	20230703	6400	2.81	20230927	12350	-46.72	20230703	4650	41.51	20221013	0.75	N	256940	500	93 억		238720	N	N	37	N	00	N
7	20230927	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6670	120	2	1.83	77133440	11639	24.42	6540	6700	6400	8510	4590	6550	6627.15	1.27	0	91	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1251	-10.99	2.36	12	0.06	-607.00	2831.00	12350	20230703	-45.99	4650	20221013	43.44	12350	-45.99	20230703	6400	4.22	20230927	12350	-45.99	20230703	4650	43.44	20221013	0.75	N	256940	500	93 억		238720	N	N	37	N	00	N
8	20230927	101017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6660	110	2	1.68	59017400	8922	18.72	6540	6700	6400	8510	4590	6550	6614.82	1.27	0	107	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1249	-10.97	2.35	12	0.05	-607.00	2831.00	12350	20230703	-46.07	4650	20221013	43.23	12350	-46.07	20230703	6400	4.06	20230927	12350	-46.07	20230703	4650	43.23	20221013	0.75	N	256940	500	93 억		238720	N	N	37	N	00	N
9	20230927	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	0	3	0.00	2222460	340	0.71	6540	6550	6530	8510	4590	6550	6536.65	1.27	0	147	6730	6640	6520	6430	6310	6655	6445	94	1960	500	4320	10	1	18748658	1228	-10.79	2.31	12	0.00	-607.00	2831.00	12350	20230703	-46.96	4650	20221013	40.86	12350	-46.96	20230703	6400	2.34	20230926	12350	-46.96	20230703	4650	40.86	20221013	0.75	N	256940	500	93 억		238720	N	N	37	N	00	N
10	20230926	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	50	2	0.77	308905240	47667	71.24	6550	6610	6400	8450	4550	6500	6480.48	1.20	0	13436	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1228	-10.79	2.31	12	0.25	-607.00	2831.00	12350	20230703	-46.96	4650	20221013	40.86	12350	-46.96	20230703	6400	2.34	20230926	12350	-46.96	20230703	4650	40.86	20221013	0.76	N	256940	500	93 억		225156	N	N	37	N	00	N
11	20230926	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	30	2	0.46	294475510	45453	67.93	6550	6610	6400	8450	4550	6500	6478.68	1.20	0	13420	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1224	-10.76	2.31	12	0.24	-607.00	2831.00	12350	20230703	-47.13	4650	20221013	40.43	12350	-47.13	20230703	6400	2.03	20230926	12350	-47.13	20230703	4650	40.43	20221013	0.76	N	256940	500	93 억		225156	N	N	0	N	00	N
12	20230926	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-50	5	-0.77	264547620	40845	61.04	6550	6610	6400	8450	4550	6500	6476.87	1.20	0	11411	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1209	-10.63	2.28	12	0.22	-607.00	2831.00	12350	20230703	-47.77	4650	20221013	38.71	12350	-47.77	20230703	6400	0.78	20230926	12350	-47.77	20230703	4650	38.71	20221013	0.76	N	256940	500	93 억		225156	N	N	0	N	00	N
13	20230926	131012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6470	-30	5	-0.46	251737980	38857	58.07	6550	6610	6400	8450	4550	6500	6478.57	1.20	0	11200	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1213	-10.66	2.29	12	0.21	-607.00	2831.00	12350	20230703	-47.61	4650	20221013	39.14	12350	-47.61	20230703	6400	1.09	20230926	12350	-47.61	20230703	4650	39.14	20221013	0.76	N	256940	500	93 억		225156	N	N	0	N	00	N
14	20230926	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6520	20	2	0.31	150510760	23147	34.59	6550	6610	6440	8450	4550	6500	6502.39	1.20	0	7282	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1222	-10.74	2.30	12	0.12	-607.00	2831.00	12350	20230703	-47.21	4650	20221013	40.22	12350	-47.21	20230703	6420	1.56	20230103	12350	-47.21	20230703	4650	40.22	20221013	0.76	N	256940	500	93 억		225156	N	N	0	N	00	N
15	20230926	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	10	2	0.15	120136790	18487	27.63	6550	6610	6440	8450	4550	6500	6498.45	1.20	0	5367	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1221	-10.72	2.30	12	0.10	-607.00	2831.00	12350	20230703	-47.29	4650	20221013	40.00	12350	-47.29	20230703	6420	1.40	20230103	12350	-47.29	20230703	4650	40.00	20221013	0.76	N	256940	500	93 억		225156	N	N	0	N	00	N
16	20230926	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	10	2	0.15	46099760	7055	10.54	6550	6610	6450	8450	4550	6500	6534.34	1.20	0	1205	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1221	-10.72	2.30	12	0.04	-607.00	2831.00	12350	20230703	-47.29	4650	20221013	40.00	12350	-47.29	20230703	6420	1.40	20230103	12350	-47.29	20230703	4650	40.00	20221013	0.76	N	256940	500	93 억		225156	N	N	0	N	00	N
17	20230926	091015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	70	2	1.08	17622590	2680	4.01	6550	6610	6530	8450	4550	6500	6575.59	1.20	0	190	7100	6800	6650	6350	6200	6725	6275	94	1950	500	4290	10	1	18748658	1232	-10.82	2.32	12	0.01	-607.00	2831.00	12350	20230703	-46.80	4650	20221013	41.29	12350	-46.80	20230703	6420	2.34	20230103	12350	-46.80	20230703	4650	41.29	20221013	0.76	N	256940	500	93 억		225156	N	N	0	N	00	N
18	20230925	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	-330	5	-4.83	441281860	66612	113.60	6950	6950	6500	8870	4790	6830	6624.71	1.10	0	18985	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1219	-10.71	2.30	12	0.36	-607.00	2831.00	12350	20230703	-47.37	4650	20221013	39.78	12350	-47.37	20230703	6420	1.25	20230103	12350	-47.37	20230703	4650	39.78	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
19	20230925	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	-260	5	-3.81	424205360	63992	109.14	6950	6950	6510	8870	4790	6830	6629.04	1.10	0	18744	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1232	-10.82	2.32	12	0.34	-607.00	2831.00	12350	20230703	-46.80	4650	20221013	41.29	12350	-46.80	20230703	6420	2.34	20230103	12350	-46.80	20230703	4650	41.29	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
20	20230925	141001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	-210	5	-3.07	347556600	52314	89.22	6950	6950	6570	8870	4790	6830	6643.66	1.10	0	14573	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1241	-10.91	2.34	12	0.28	-607.00	2831.00	12350	20230703	-46.40	4650	20221013	42.37	12350	-46.40	20230703	6420	3.12	20230103	12350	-46.40	20230703	4650	42.37	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
21	20230925	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6650	-180	5	-2.64	213363250	31947	54.48	6950	6950	6600	8870	4790	6830	6678.66	1.10	0	8545	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1247	-10.96	2.35	12	0.17	-607.00	2831.00	12350	20230703	-46.15	4650	20221013	43.01	12350	-46.15	20230703	6420	3.58	20230103	12350	-46.15	20230703	4650	43.01	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
22	20230925	121012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6680	-150	5	-2.20	182579390	27306	46.57	6950	6950	6600	8870	4790	6830	6686.42	1.10	0	7594	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1252	-11.00	2.36	12	0.15	-607.00	2831.00	12350	20230703	-45.91	4650	20221013	43.66	12350	-45.91	20230703	6420	4.05	20230103	12350	-45.91	20230703	4650	43.66	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
23	20230925	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6690	-140	5	-2.05	149773550	22347	38.11	6950	6950	6610	8870	4790	6830	6702.18	1.10	0	5505	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1254	-11.02	2.36	12	0.12	-607.00	2831.00	12350	20230703	-45.83	4650	20221013	43.87	12350	-45.83	20230703	6420	4.21	20230103	12350	-45.83	20230703	4650	43.87	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
24	20230925	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6700	-130	5	-1.90	123194560	18365	31.32	6950	6950	6610	8870	4790	6830	6708.12	1.10	0	4938	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1256	-11.04	2.37	12	0.10	-607.00	2831.00	12350	20230703	-45.75	4650	20221013	44.09	12350	-45.75	20230703	6420	4.36	20230103	12350	-45.75	20230703	4650	44.09	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
25	20230925	091006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	0	3	0.00	7197530	1053	1.80	6950	6950	6800	8870	4790	6830	6835.26	1.10	0	-97	7070	6950	6830	6710	6590	6890	6650	94	2040	500	4500	10	1	18748658	1281	-11.25	2.41	12	0.01	-607.00	2831.00	12350	20230703	-44.70	4650	20221013	46.88	12350	-44.70	20230703	6420	6.39	20230103	12350	-44.70	20230703	4650	46.88	20221013	0.78	N	256940	500	93 억		206056	N	N	2	N	00	N
26	20230922	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-20	5	-0.29	398947980	58635	112.58	6850	6950	6710	8900	4800	6850	6803.92	0.95	0	27356	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1281	-11.25	2.41	12	0.31	-607.00	2831.00	12350	20230703	-44.70	4650	20221013	46.88	12350	-44.70	20230703	6420	6.39	20230103	12350	-44.70	20230703	4650	46.88	20221013	0.81	N	256940	500	93 억		178619	N	N	2	N	00	N
27	20230922	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	-40	5	-0.58	384203190	56474	108.43	6850	6950	6710	8900	4800	6850	6803.19	0.95	0	26693	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1277	-11.22	2.41	12	0.30	-607.00	2831.00	12350	20230703	-44.86	4650	20221013	46.45	12350	-44.86	20230703	6420	6.07	20230103	12350	-44.86	20230703	4650	46.45	20221013	0.81	N	256940	500	93 억		178619	N	N	0	N	00	N
28	20230922	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	0	3	0.00	357450660	52546	100.89	6850	6950	6710	8900	4800	6850	6802.62	0.95	0	24471	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1284	-11.29	2.42	12	0.28	-607.00	2831.00	12350	20230703	-44.53	4650	20221013	47.31	12350	-44.53	20230703	6420	6.70	20230103	12350	-44.53	20230703	4650	47.31	20221013	0.81	N	256940	500	93 억		178619	N	N	0	N	00	N
29	20230922	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	0	3	0.00	308654420	45372	87.11	6850	6950	6710	8900	4800	6850	6802.75	0.95	0	23107	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1284	-11.29	2.42	12	0.24	-607.00	2831.00	12350	20230703	-44.53	4650	20221013	47.31	12350	-44.53	20230703	6420	6.70	20230103	12350	-44.53	20230703	4650	47.31	20221013	0.81	N	256940	500	93 억		178619	N	N	0	N	00	N
30	20230922	120931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	10	2	0.15	273633660	40259	77.30	6850	6950	6710	8900	4800	6850	6796.83	0.95	0	22585	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1286	-11.30	2.42	12	0.21	-607.00	2831.00	12350	20230703	-44.45	4650	20221013	47.53	12350	-44.45	20230703	6420	6.85	20230103	12350	-44.45	20230703	4650	47.53	20221013	0.81	N	256940	500	93 억		178619	N	N	0	N	00	N
31	20230922	110926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	20	2	0.29	255753600	37657	72.30	6850	6950	6710	8900	4800	6850	6791.66	0.95	0	21611	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1288	-11.32	2.43	12	0.20	-607.00	2831.00	12350	20230703	-44.37	4650	20221013	47.74	12350	-44.37	20230703	6420	7.01	20230103	12350	-44.37	20230703	4650	47.74	20221013	0.81	N	256940	500	93 억		178619	N	N	0	N	00	N
32	20230922	100926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	-120	5	-1.75	166975510	24633	47.30	6850	6850	6710	8900	4800	6850	6778.53	0.95	0	15120	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1262	-11.09	2.38	12	0.13	-607.00	2831.00	12350	20230703	-45.51	4650	20221013	44.73	12350	-45.51	20230703	6420	4.83	20230103	12350	-45.51	20230703	4650	44.73	20221013	0.81	N	256940	500	93 억		178619	N	N	0	N	00	N
33	20230922	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	-50	5	-0.73	17727620	2613	5.02	6850	6850	6710	8900	4800	6850	6784.39	0.95	0	391	7463	7156	7003	6696	6543	7080	6620	94	2050	500	4520	10	1	18748658	1275	-11.20	2.40	12	0.01	-607.00	2831.00	12350	20230703	-44.94	4650	20221013	46.24	12350	-44.94	20230703	6420	5.92	20230103	12350	-44.94	20230703	4650	46.24	20221013	0.81	N	256940	500	93 억		178619	N	N	0	N	00	N
34	20230921	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-410	5	-5.65	362252200	51776	144.34	7260	7310	6850	9430	5090	7260	6997.04	0.96	0	1480	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1284	-11.29	2.42	12	0.28	-607.00	2831.00	12350	20230703	-44.53	4650	20221013	47.31	12350	-44.53	20230703	6420	6.70	20230103	12350	-44.53	20230703	4650	47.31	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
35	20230921	150914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-310	5	-4.27	320298090	45667	127.31	7260	7310	6850	9430	5090	7260	7013.78	0.96	0	1361	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1303	-11.45	2.45	12	0.24	-607.00	2831.00	12350	20230703	-43.72	4650	20221013	49.46	12350	-43.72	20230703	6420	8.26	20230103	12350	-43.72	20230703	4650	49.46	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
36	20230921	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-320	5	-4.41	244346970	34677	96.67	7260	7310	6900	9430	5090	7260	7046.37	0.96	0	2846	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1301	-11.43	2.45	12	0.18	-607.00	2831.00	12350	20230703	-43.81	4650	20221013	49.25	12350	-43.81	20230703	6420	8.10	20230103	12350	-43.81	20230703	4650	49.25	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
37	20230921	130918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	-290	5	-3.99	176827840	24974	69.62	7260	7310	6970	9430	5090	7260	7080.48	0.96	0	838	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1307	-11.48	2.46	12	0.13	-607.00	2831.00	12350	20230703	-43.56	4650	20221013	49.89	12350	-43.56	20230703	6420	8.57	20230103	12350	-43.56	20230703	4650	49.89	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
38	20230921	120910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	-200	5	-2.75	95134150	13339	37.18	7260	7310	7030	9430	5090	7260	7132.03	0.96	0	721	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1324	-11.63	2.49	12	0.07	-607.00	2831.00	12350	20230703	-42.83	4650	20221013	51.83	12350	-42.83	20230703	6420	9.97	20230103	12350	-42.83	20230703	4650	51.83	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
39	20230921	110930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	-130	5	-1.79	76960880	10766	30.01	7260	7310	7080	9430	5090	7260	7148.51	0.96	0	518	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1337	-11.75	2.52	12	0.06	-607.00	2831.00	12350	20230703	-42.27	4650	20221013	53.33	12350	-42.27	20230703	6420	11.06	20230103	12350	-42.27	20230703	4650	53.33	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
40	20230921	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-50	5	-0.69	27599180	3833	10.69	7260	7310	7150	9430	5090	7260	7200.41	0.96	0	1001	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1352	-11.88	2.55	12	0.02	-607.00	2831.00	12350	20230703	-41.62	4650	20221013	55.05	12350	-41.62	20230703	6420	12.31	20230103	12350	-41.62	20230703	4650	55.05	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
41	20230921	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	20	2	0.28	1126920	155	0.43	7260	7280	7250	9430	5090	7260	7270.45	0.96	0	80	7520	7390	7270	7140	7020	7455	7205	94	2170	500	4790	10	1	18748658	1365	-11.99	2.57	12	0.00	-607.00	2831.00	12350	20230703	-41.05	4650	20221013	56.56	12350	-41.05	20230703	6420	13.40	20230103	12350	-41.05	20230703	4650	56.56	20221013	0.81	N	256940	500	93 억		179876	N	N	0	N	00	N
42	20230920	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	-80	5	-1.09	259672600	35872	114.55	7250	7400	7150	9540	5140	7340	7238.83	0.97	0	-2735	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1361	-11.96	2.56	12	0.19	-607.00	2831.00	12350	20230703	-41.21	4650	20221013	56.13	12350	-41.21	20230703	6420	13.08	20230103	12350	-41.21	20230703	4650	56.13	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
43	20230920	150858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-160	5	-2.18	230968810	31896	101.86	7250	7400	7150	9540	5140	7340	7241.31	0.97	0	-1978	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1346	-11.83	2.54	12	0.17	-607.00	2831.00	12350	20230703	-41.86	4650	20221013	54.41	12350	-41.86	20230703	6420	11.84	20230103	12350	-41.86	20230703	4650	54.41	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
44	20230920	140911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-120	5	-1.63	224098250	30941	98.81	7250	7400	7150	9540	5140	7340	7242.76	0.97	0	-2126	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1354	-11.89	2.55	12	0.17	-607.00	2831.00	12350	20230703	-41.54	4650	20221013	55.27	12350	-41.54	20230703	6420	12.46	20230103	12350	-41.54	20230703	4650	55.27	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
45	20230920	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7210	-130	5	-1.77	183700840	25316	80.84	7250	7400	7150	9540	5140	7340	7256.31	0.97	0	-1939	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1352	-11.88	2.55	12	0.14	-607.00	2831.00	12350	20230703	-41.62	4650	20221013	55.05	12350	-41.62	20230703	6420	12.31	20230103	12350	-41.62	20230703	4650	55.05	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
46	20230920	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-90	5	-1.23	175713590	24208	77.30	7250	7400	7150	9540	5140	7340	7258.49	0.97	0	-1768	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1359	-11.94	2.56	12	0.13	-607.00	2831.00	12350	20230703	-41.30	4650	20221013	55.91	12350	-41.30	20230703	6420	12.93	20230103	12350	-41.30	20230703	4650	55.91	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
47	20230920	110912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-110	5	-1.50	164399490	22639	72.29	7250	7400	7150	9540	5140	7340	7261.78	0.97	0	-1876	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1356	-11.91	2.55	12	0.12	-607.00	2831.00	12350	20230703	-41.46	4650	20221013	55.48	12350	-41.46	20230703	6420	12.62	20230103	12350	-41.46	20230703	4650	55.48	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
48	20230920	100853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	-70	5	-0.95	81093800	11114	35.49	7250	7400	7250	9540	5140	7340	7296.54	0.97	0	-1173	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1363	-11.98	2.57	12	0.06	-607.00	2831.00	12350	20230703	-41.13	4650	20221013	56.34	12350	-41.13	20230703	6420	13.24	20230103	12350	-41.13	20230703	4650	56.34	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
49	20230920	090906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	10	2	0.14	14353070	1956	6.25	7250	7400	7250	9540	5140	7340	7337.97	0.97	0	-1313	7460	7400	7350	7290	7240	7375	7265	94	2200	500	4840	10	1	18748658	1378	-12.11	2.60	12	0.01	-607.00	2831.00	12350	20230703	-40.49	4650	20221013	58.06	12350	-40.49	20230703	6420	14.49	20230103	12350	-40.49	20230703	4650	58.06	20221013	0.82	N	256940	500	93 억		182611	N	N	0	N	00	N
50	20230919	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-70	5	-0.94	229897870	31305	30.24	7350	7410	7300	9630	5190	7410	7343.81	0.98	0	-1968	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1376	-12.09	2.59	12	0.17	-607.00	2831.00	12350	20230703	-40.57	4650	20221013	57.85	12350	-40.57	20230703	6420	14.33	20230103	12350	-40.57	20230703	4650	57.85	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
51	20230919	150903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-70	5	-0.94	220024280	29959	28.94	7350	7410	7300	9630	5190	7410	7344.18	0.98	0	-1811	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1376	-12.09	2.59	12	0.16	-607.00	2831.00	12350	20230703	-40.57	4650	20221013	57.85	12350	-40.57	20230703	6420	14.33	20230103	12350	-40.57	20230703	4650	57.85	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
52	20230919	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-80	5	-1.08	206936310	28170	27.21	7350	7410	7310	9630	5190	7410	7345.98	0.98	0	-1675	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1374	-12.08	2.59	12	0.15	-607.00	2831.00	12350	20230703	-40.65	4650	20221013	57.63	12350	-40.65	20230703	6420	14.17	20230103	12350	-40.65	20230703	4650	57.63	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
53	20230919	130847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	-50	5	-0.67	154046640	20954	20.24	7350	7410	7310	9630	5190	7410	7351.66	0.98	0	-1217	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1380	-12.13	2.60	12	0.11	-607.00	2831.00	12350	20230703	-40.40	4650	20221013	58.28	12350	-40.40	20230703	6420	14.64	20230103	12350	-40.40	20230703	4650	58.28	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
54	20230919	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-30	5	-0.40	126598860	17219	16.63	7350	7410	7310	9630	5190	7410	7352.28	0.98	0	-1387	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1384	-12.16	2.61	12	0.09	-607.00	2831.00	12350	20230703	-40.24	4650	20221013	58.71	12350	-40.24	20230703	6420	14.95	20230103	12350	-40.24	20230703	4650	58.71	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
55	20230919	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-60	5	-0.81	106516070	14489	14.00	7350	7410	7310	9630	5190	7410	7351.51	0.98	0	-465	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1378	-12.11	2.60	12	0.08	-607.00	2831.00	12350	20230703	-40.49	4650	20221013	58.06	12350	-40.49	20230703	6420	14.49	20230103	12350	-40.49	20230703	4650	58.06	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
56	20230919	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7370	-40	5	-0.54	78826750	10719	10.35	7350	7410	7310	9630	5190	7410	7353.93	0.98	0	-402	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1382	-12.14	2.60	12	0.06	-607.00	2831.00	12350	20230703	-40.32	4650	20221013	58.49	12350	-40.32	20230703	6420	14.80	20230103	12350	-40.32	20230703	4650	58.49	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
57	20230919	090859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-30	5	-0.40	3909580	532	0.51	7350	7410	7310	9630	5190	7410	7348.83	0.98	0	82	7990	7700	7510	7220	7030	7605	7125	94	2220	500	4890	10	1	18748658	1384	-12.16	2.61	12	0.00	-607.00	2831.00	12350	20230703	-40.24	4650	20221013	58.71	12350	-40.24	20230703	6420	14.95	20230103	12350	-40.24	20230703	4650	58.71	20221013	0.86	N	256940	500	93 억		184579	N	N	0	N	00	N
58	20230918	160903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	-390	5	-5.00	771064420	102899	46.37	7800	7800	7320	10140	5460	7800	7493.45	0.92	0	13601	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1389	-12.21	2.62	12	0.55	-607.00	2831.00	12350	20230703	-40.00	4650	20221013	59.35	12350	-40.00	20230703	6420	15.42	20230103	12350	-40.00	20230703	4650	59.35	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
59	20230918	150859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-420	5	-5.38	756622710	100952	45.49	7800	7800	7320	10140	5460	7800	7494.88	0.92	0	14320	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1384	-12.16	2.61	12	0.54	-607.00	2831.00	12350	20230703	-40.24	4650	20221013	58.71	12350	-40.24	20230703	6420	14.95	20230103	12350	-40.24	20230703	4650	58.71	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
60	20230918	140920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-450	5	-5.77	637534770	84788	38.21	7800	7800	7320	10140	5460	7800	7519.16	0.92	0	8496	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1378	-12.11	2.60	12	0.45	-607.00	2831.00	12350	20230703	-40.49	4650	20221013	58.06	12350	-40.49	20230703	6420	14.49	20230103	12350	-40.49	20230703	4650	58.06	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
61	20230918	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	-440	5	-5.64	537940610	71282	32.12	7800	7800	7360	10140	5460	7800	7546.65	0.92	0	10497	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1380	-12.13	2.60	12	0.38	-607.00	2831.00	12350	20230703	-40.40	4650	20221013	58.28	12350	-40.40	20230703	6420	14.64	20230103	12350	-40.40	20230703	4650	58.28	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
62	20230918	120905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-300	5	-3.85	316445030	41483	18.69	7800	7800	7500	10140	5460	7800	7628.31	0.92	0	1497	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1406	-12.36	2.65	12	0.22	-607.00	2831.00	12350	20230703	-39.27	4650	20221013	61.29	12350	-39.27	20230703	6420	16.82	20230103	12350	-39.27	20230703	4650	61.29	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
63	20230918	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	-160	5	-2.05	231028480	30168	13.59	7800	7800	7600	10140	5460	7800	7658.06	0.92	0	442	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1432	-12.59	2.70	12	0.16	-607.00	2831.00	12350	20230703	-38.14	4650	20221013	64.30	12350	-38.14	20230703	6420	19.00	20230103	12350	-38.14	20230703	4650	64.30	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
64	20230918	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7680	-120	5	-1.54	181335680	23659	10.66	7800	7800	7600	10140	5460	7800	7664.55	0.92	0	1802	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1440	-12.65	2.71	12	0.13	-607.00	2831.00	12350	20230703	-37.81	4650	20221013	65.16	12350	-37.81	20230703	6420	19.63	20230103	12350	-37.81	20230703	4650	65.16	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
65	20230918	090847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7750	-50	5	-0.64	54826290	7108	3.20	7800	7800	7600	10140	5460	7800	7713.32	0.92	0	2306	8733	8266	7983	7516	7233	8500	7750	94	2340	500	5140	10	1	18748658	1453	-12.77	2.74	12	0.04	-607.00	2831.00	12350	20230703	-37.25	4650	20221013	66.67	12350	-37.25	20230703	6420	20.72	20230103	12350	-37.25	20230703	4650	66.67	20221013	0.89	N	256940	500	93 억		171817	N	N	663	N	00	N
66	20230915	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7800	330	2	4.42	1765320320	221755	538.51	7700	8450	7700	9710	5230	7470	7960.73	1.16	0	-46921	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1462	-12.85	2.76	12	1.18	-607.00	2831.00	12350	20230703	-36.84	4650	20221013	67.74	12350	-36.84	20230703	6420	21.50	20230103	12350	-36.84	20230703	4650	67.74	20221013	0.93	N	256940	500	93 억		218367	N	N	663	N	00	N
67	20230915	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	380	2	5.09	1683384290	211278	513.07	7700	8450	7700	9710	5230	7470	7967.63	1.16	0	-49257	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1472	-12.93	2.77	12	1.13	-607.00	2831.00	12350	20230703	-36.44	4650	20221013	68.82	12350	-36.44	20230703	6420	22.27	20230103	12350	-36.44	20230703	4650	68.82	20221013	0.93	N	256940	500	93 억		218367	N	N	0	N	00	N
68	20230915	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7910	440	2	5.89	1598381470	200527	486.96	7700	8450	7700	9710	5230	7470	7970.90	1.16	0	-52223	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1483	-13.03	2.79	12	1.07	-607.00	2831.00	12350	20230703	-35.95	4650	20221013	70.11	12350	-35.95	20230703	6420	23.21	20230103	12350	-35.95	20230703	4650	70.11	20221013	0.93	N	256940	500	93 억		218367	N	N	0	N	00	N
69	20230915	130850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7900	430	2	5.76	1524000660	191118	464.12	7700	8450	7700	9710	5230	7470	7974.13	1.16	0	-53592	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1481	-13.01	2.79	12	1.02	-607.00	2831.00	12350	20230703	-36.03	4650	20221013	69.89	12350	-36.03	20230703	6420	23.05	20230103	12350	-36.03	20230703	4650	69.89	20221013	0.93	N	256940	500	93 억		218367	N	N	0	N	00	N
70	20230915	120855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7870	400	2	5.35	1376558210	172578	419.09	7700	8450	7700	9710	5230	7470	7976.44	1.16	0	-55739	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1476	-12.97	2.78	12	0.92	-607.00	2831.00	12350	20230703	-36.28	4650	20221013	69.25	12350	-36.28	20230703	6420	22.59	20230103	12350	-36.28	20230703	4650	69.25	20221013	0.93	N	256940	500	93 억		218367	N	N	0	N	00	N
71	20230915	110900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7860	390	2	5.22	1289175120	161521	392.24	7700	8450	7700	9710	5230	7470	7981.47	1.16	0	-52285	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1474	-12.95	2.78	12	0.86	-607.00	2831.00	12350	20230703	-36.36	4650	20221013	69.03	12350	-36.36	20230703	6420	22.43	20230103	12350	-36.36	20230703	4650	69.03	20221013	0.93	N	256940	500	93 억		218367	N	N	0	N	00	N
72	20230915	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7940	470	2	6.29	1159023800	144840	351.73	7700	8450	7700	9710	5230	7470	8002.10	1.16	0	-57609	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1489	-13.08	2.80	12	0.77	-607.00	2831.00	12350	20230703	-35.71	4650	20221013	70.75	12350	-35.71	20230703	6420	23.68	20230103	12350	-35.71	20230703	4650	70.75	20221013	0.93	N	256940	500	93 억		218367	N	N	0	N	00	N
73	20230915	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	490	2	6.56	531442930	65619	159.35	7700	8450	7700	9710	5230	7470	8098.92	1.16	0	-27144	7776	7622	7546	7392	7316	7585	7355	94	2240	500	4930	10	1	18748658	1492	-13.11	2.81	12	0.35	-607.00	2831.00	12350	20230703	-35.55	4650	20221013	71.18	12350	-35.55	20230703	6420	23.99	20230103	12350	-35.55	20230703	4650	71.18	20221013	0.93	N	256940	500	93 억		218367	N	N	0	N	00	N
74	20230914	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	-20	5	-0.27	302982950	39929	75.51	7490	7700	7470	9730	5250	7490	7588.04	1.12	0	7435	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1401	-12.31	2.64	12	0.21	-607.00	2831.00	12350	20230703	-39.51	4650	20221013	60.65	12350	-39.51	20230703	6420	16.36	20230103	12350	-39.51	20230703	4650	60.65	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
75	20230914	150831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	140	2	1.87	262861570	34563	65.36	7490	7700	7470	9730	5250	7490	7605.29	1.12	0	5446	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1431	-12.57	2.70	12	0.18	-607.00	2831.00	12350	20230703	-38.22	4650	20221013	64.09	12350	-38.22	20230703	6420	18.85	20230103	12350	-38.22	20230703	4650	64.09	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
76	20230914	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	70	2	0.93	235368770	30936	58.50	7490	7700	7470	9730	5250	7490	7608.25	1.12	0	3684	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1417	-12.45	2.67	12	0.17	-607.00	2831.00	12350	20230703	-38.79	4650	20221013	62.58	12350	-38.79	20230703	6420	17.76	20230103	12350	-38.79	20230703	4650	62.58	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
77	20230914	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	170	2	2.27	202995860	26676	50.45	7490	7700	7470	9730	5250	7490	7609.68	1.12	0	2512	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1436	-12.62	2.71	12	0.14	-607.00	2831.00	12350	20230703	-37.98	4650	20221013	64.73	12350	-37.98	20230703	6420	19.31	20230103	12350	-37.98	20230703	4650	64.73	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
78	20230914	120843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	160	2	2.14	108988480	14373	27.18	7490	7680	7470	9730	5250	7490	7582.86	1.12	0	3108	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1434	-12.60	2.70	12	0.08	-607.00	2831.00	12350	20230703	-38.06	4650	20221013	64.52	12350	-38.06	20230703	6420	19.16	20230103	12350	-38.06	20230703	4650	64.52	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
79	20230914	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	90	2	1.20	86752240	11453	21.66	7490	7680	7470	9730	5250	7490	7574.63	1.12	0	2194	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1421	-12.49	2.68	12	0.06	-607.00	2831.00	12350	20230703	-38.62	4650	20221013	63.01	12350	-38.62	20230703	6420	18.07	20230103	12350	-38.62	20230703	4650	63.01	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
80	20230914	100830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	120	2	1.60	39663440	5259	9.95	7490	7670	7470	9730	5250	7490	7542.01	1.12	0	1257	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1427	-12.54	2.69	12	0.03	-607.00	2831.00	12350	20230703	-38.38	4650	20221013	63.66	12350	-38.38	20230703	6420	18.54	20230103	12350	-38.38	20230703	4650	63.66	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
81	20230914	090846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	-20	5	-0.27	5564300	742	1.40	7490	7550	7470	9730	5250	7490	7499.06	1.12	0	-164	7796	7642	7476	7322	7156	7560	7240	94	2240	500	4940	10	1	18748658	1401	-12.31	2.64	12	0.00	-607.00	2831.00	12350	20230703	-39.51	4650	20221013	60.65	12350	-39.51	20230703	6420	16.36	20230103	12350	-39.51	20230703	4650	60.65	20221013	0.98	N	256940	500	93 억		209875	N	N	0	N	00	N
82	20230913	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-60	5	-0.79	389932940	52777	101.38	7550	7630	7310	9810	5290	7550	7387.93	1.05	0	13782	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1404	-12.34	2.65	12	0.28	-607.00	2831.00	12350	20230703	-39.35	4650	20221013	61.08	12350	-39.35	20230703	6420	16.67	20230103	12350	-39.35	20230703	4650	61.08	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
83	20230913	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	-140	5	-1.85	359185960	48656	93.46	7550	7630	7310	9810	5290	7550	7381.96	1.05	0	14338	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1389	-12.21	2.62	12	0.26	-607.00	2831.00	12350	20230703	-40.00	4650	20221013	59.35	12350	-40.00	20230703	6420	15.42	20230103	12350	-40.00	20230703	4650	59.35	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
84	20230913	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7460	-90	5	-1.19	300164050	40625	78.03	7550	7630	7310	9810	5290	7550	7388.43	1.05	0	8757	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1399	-12.29	2.64	12	0.22	-607.00	2831.00	12350	20230703	-39.60	4650	20221013	60.43	12350	-39.60	20230703	6420	16.20	20230103	12350	-39.60	20230703	4650	60.43	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
85	20230913	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-200	5	-2.65	216396160	29257	56.20	7550	7630	7320	9810	5290	7550	7396.09	1.05	0	3477	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1378	-12.11	2.60	12	0.16	-607.00	2831.00	12350	20230703	-40.49	4650	20221013	58.06	12350	-40.49	20230703	6420	14.49	20230103	12350	-40.49	20230703	4650	58.06	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
86	20230913	120846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-220	5	-2.91	202711180	27395	52.62	7550	7630	7320	9810	5290	7550	7399.26	1.05	0	3231	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1374	-12.08	2.59	12	0.15	-607.00	2831.00	12350	20230703	-40.65	4650	20221013	57.63	12350	-40.65	20230703	6420	14.17	20230103	12350	-40.65	20230703	4650	57.63	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
87	20230913	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	-170	5	-2.25	148824310	20044	38.50	7550	7630	7320	9810	5290	7550	7424.53	1.05	0	-405	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1384	-12.16	2.61	12	0.11	-607.00	2831.00	12350	20230703	-40.24	4650	20221013	58.71	12350	-40.24	20230703	6420	14.95	20230103	12350	-40.24	20230703	4650	58.71	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
88	20230913	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	-50	5	-0.66	46881360	6228	11.96	7550	7630	7470	9810	5290	7550	7527.31	1.05	0	-497	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1406	-12.36	2.65	12	0.03	-607.00	2831.00	12350	20230703	-39.27	4650	20221013	61.29	12350	-39.27	20230703	6420	16.82	20230103	12350	-39.27	20230703	4650	61.29	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
89	20230913	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	50	2	0.66	2804800	371	0.71	7550	7600	7550	9810	5290	7550	7561.90	1.05	0	-103	8016	7782	7616	7382	7216	7700	7300	94	2260	500	4980	10	1	18748658	1425	-12.52	2.68	12	0.00	-607.00	2831.00	12350	20230703	-38.46	4650	20221013	63.44	12350	-38.46	20230703	6420	18.38	20230103	12350	-38.46	20230703	4650	63.44	20221013	1.02	N	256940	500	93 억		196093	N	N	21	N	00	N
90	20230912	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	-90	5	-1.18	395687740	51989	90.65	7700	7850	7450	9930	5350	7640	7610.99	1.01	0	5126	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1416	-12.44	2.67	12	0.28	-607.00	2831.00	12350	20230703	-38.87	4650	20221013	62.37	12350	-38.87	20230703	6420	17.60	20230103	12350	-38.87	20230703	4650	62.37	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
91	20230912	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	-130	5	-1.70	380082940	49917	87.04	7700	7850	7450	9930	5350	7640	7614.30	1.01	0	5449	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1408	-12.37	2.65	12	0.27	-607.00	2831.00	12350	20230703	-39.19	4650	20221013	61.51	12350	-39.19	20230703	6420	16.98	20230103	12350	-39.19	20230703	4650	61.51	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
92	20230912	140833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	-130	5	-1.70	323373610	42338	73.82	7700	7850	7510	9930	5350	7640	7637.90	1.01	0	6468	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1408	-12.37	2.65	12	0.23	-607.00	2831.00	12350	20230703	-39.19	4650	20221013	61.51	12350	-39.19	20230703	6420	16.98	20230103	12350	-39.19	20230703	4650	61.51	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
93	20230912	130821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	-110	5	-1.44	271962100	35509	61.91	7700	7850	7520	9930	5350	7640	7658.96	1.01	0	5344	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1412	-12.41	2.66	12	0.19	-607.00	2831.00	12350	20230703	-39.03	4650	20221013	61.94	12350	-39.03	20230703	6420	17.29	20230103	12350	-39.03	20230703	4650	61.94	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
94	20230912	120820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	-60	5	-0.79	244707570	31894	55.61	7700	7850	7580	9930	5350	7640	7672.53	1.01	0	5666	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1421	-12.49	2.68	12	0.17	-607.00	2831.00	12350	20230703	-38.62	4650	20221013	63.01	12350	-38.62	20230703	6420	18.07	20230103	12350	-38.62	20230703	4650	63.01	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
95	20230912	110826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	10	2	0.13	186681010	24252	42.29	7700	7850	7610	9930	5350	7640	7697.55	1.01	0	6407	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1434	-12.60	2.70	12	0.13	-607.00	2831.00	12350	20230703	-38.06	4650	20221013	64.52	12350	-38.06	20230703	6420	19.16	20230103	12350	-38.06	20230703	4650	64.52	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
96	20230912	100817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	30	2	0.39	140878370	18255	31.83	7700	7850	7640	9930	5350	7640	7717.25	1.01	0	5323	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1438	-12.64	2.71	12	0.10	-607.00	2831.00	12350	20230703	-37.89	4650	20221013	64.95	12350	-37.89	20230703	6420	19.47	20230103	12350	-37.89	20230703	4650	64.95	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
97	20230912	090837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	120	2	1.57	61067970	7939	13.84	7700	7760	7680	9930	5350	7640	7692.15	1.01	0	1490	8033	7836	7693	7496	7353	7765	7425	94	2290	500	5040	10	1	18748658	1455	-12.78	2.74	12	0.04	-607.00	2831.00	12350	20230703	-37.17	4650	20221013	66.88	12350	-37.17	20230703	6420	20.87	20230103	12350	-37.17	20230703	4650	66.88	20221013	1.04	N	256940	500	93 억		189198	N	N	0	N	00	N
98	20230911	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7640	-250	5	-3.17	438213570	57352	123.11	7890	7890	7550	10250	5530	7890	7640.77	0.98	0	3508	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1432	-12.59	2.70	12	0.31	-607.00	2831.00	12350	20230703	-38.14	4650	20221013	64.30	12350	-38.14	20230703	6420	19.00	20230103	12350	-38.14	20230703	4650	64.30	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
99	20230911	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	-260	5	-3.30	430764780	56377	121.02	7890	7890	7550	10250	5530	7890	7640.79	0.98	0	3642	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1431	-12.57	2.70	12	0.30	-607.00	2831.00	12350	20230703	-38.22	4650	20221013	64.09	12350	-38.22	20230703	6420	18.85	20230103	12350	-38.22	20230703	4650	64.09	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
100	20230911	140832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	-280	5	-3.55	292909010	38211	82.02	7890	7890	7600	10250	5530	7890	7665.57	0.98	0	3145	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1427	-12.54	2.69	12	0.20	-607.00	2831.00	12350	20230703	-38.38	4650	20221013	63.66	12350	-38.38	20230703	6420	18.54	20230103	12350	-38.38	20230703	4650	63.66	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
101	20230911	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7630	-260	5	-3.30	214095450	27863	59.81	7890	7890	7600	10250	5530	7890	7683.86	0.98	0	811	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1431	-12.57	2.70	12	0.15	-607.00	2831.00	12350	20230703	-38.22	4650	20221013	64.09	12350	-38.22	20230703	6420	18.85	20230103	12350	-38.22	20230703	4650	64.09	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
102	20230911	120821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7670	-220	5	-2.79	187130350	24338	52.24	7890	7890	7600	10250	5530	7890	7688.81	0.98	0	973	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1438	-12.64	2.71	12	0.13	-607.00	2831.00	12350	20230703	-37.89	4650	20221013	64.95	12350	-37.89	20230703	6420	19.47	20230103	12350	-37.89	20230703	4650	64.95	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
103	20230911	110807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7690	-200	5	-2.53	171833310	22342	47.96	7890	7890	7600	10250	5530	7890	7691.04	0.98	0	1172	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1442	-12.67	2.72	12	0.12	-607.00	2831.00	12350	20230703	-37.73	4650	20221013	65.38	12350	-37.73	20230703	6420	19.78	20230103	12350	-37.73	20230703	4650	65.38	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
104	20230911	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7650	-240	5	-3.04	123290170	15981	34.31	7890	7890	7650	10250	5530	7890	7714.80	0.98	0	-934	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1434	-12.60	2.70	12	0.09	-607.00	2831.00	12350	20230703	-38.06	4650	20221013	64.52	12350	-38.06	20230703	6420	19.16	20230103	12350	-38.06	20230703	4650	64.52	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
105	20230911	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-120	5	-1.52	7544430	964	2.07	7890	7890	7770	10250	5530	7890	7826.17	0.98	0	-680	8056	7972	7836	7752	7616	8015	7795	94	2360	500	5200	10	1	18748658	1457	-12.80	2.74	12	0.01	-607.00	2831.00	12350	20230703	-37.09	4650	20221013	67.10	12350	-37.09	20230703	6420	21.03	20230103	12350	-37.09	20230703	4650	67.10	20221013	1.07	N	256940	500	93 억		184666	N	N	0	N	00	N
106	20230908	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	40	2	0.51	363931930	46571	57.54	7800	7920	7700	10200	5500	7850	7814.48	0.95	0	6086	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1479	-13.00	2.79	12	0.25	-607.00	2831.00	12350	20230703	-36.11	4650	20221013	69.68	12350	-36.11	20230703	6420	22.90	20230103	12350	-36.11	20230703	4650	69.68	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
107	20230908	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7830	-20	5	-0.25	353220230	45204	55.85	7800	7920	7700	10200	5500	7850	7813.92	0.95	0	5162	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1468	-12.90	2.77	12	0.24	-607.00	2831.00	12350	20230703	-36.60	4650	20221013	68.39	12350	-36.60	20230703	6420	21.96	20230103	12350	-36.60	20230703	4650	68.39	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
108	20230908	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-10	5	-0.13	301887300	38618	47.72	7800	7920	7700	10200	5500	7850	7817.27	0.95	0	2754	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1470	-12.92	2.77	12	0.21	-607.00	2831.00	12350	20230703	-36.52	4650	20221013	68.60	12350	-36.52	20230703	6420	22.12	20230103	12350	-36.52	20230703	4650	68.60	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
109	20230908	130824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7810	-40	5	-0.51	231174050	29601	36.58	7800	7920	7700	10200	5500	7850	7809.67	0.95	0	2833	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1464	-12.87	2.76	12	0.16	-607.00	2831.00	12350	20230703	-36.76	4650	20221013	67.96	12350	-36.76	20230703	6420	21.65	20230103	12350	-36.76	20230703	4650	67.96	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
110	20230908	120836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	0	3	0.00	221522120	28367	35.05	7800	7920	7700	10200	5500	7850	7809.15	0.95	0	2355	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1472	-12.93	2.77	12	0.15	-607.00	2831.00	12350	20230703	-36.44	4650	20221013	68.82	12350	-36.44	20230703	6420	22.27	20230103	12350	-36.44	20230703	4650	68.82	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
111	20230908	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7760	-90	5	-1.15	162653980	20851	25.76	7800	7920	7700	10200	5500	7850	7800.78	0.95	0	1016	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1455	-12.78	2.74	12	0.11	-607.00	2831.00	12350	20230703	-37.17	4650	20221013	66.88	12350	-37.17	20230703	6420	20.87	20230103	12350	-37.17	20230703	4650	66.88	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
112	20230908	100822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	-80	5	-1.02	116894370	15016	18.55	7800	7920	7700	10200	5500	7850	7784.65	0.95	0	2451	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1457	-12.80	2.74	12	0.08	-607.00	2831.00	12350	20230703	-37.09	4650	20221013	67.10	12350	-37.09	20230703	6420	21.03	20230103	12350	-37.09	20230703	4650	67.10	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
113	20230908	090828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	0	3	0.00	21569810	2750	3.40	7800	7910	7800	10200	5500	7850	7843.57	0.95	0	-1187	8363	8106	7963	7706	7563	8035	7635	94	2350	500	5180	10	1	18748658	1472	-12.93	2.77	12	0.01	-607.00	2831.00	12350	20230703	-36.44	4650	20221013	68.82	12350	-36.44	20230703	6420	22.27	20230103	12350	-36.44	20230703	4650	68.82	20221013	1.09	N	256940	500	93 억		177635	N	N	0	N	00	N
114	20230907	160813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7850	-310	5	-3.80	644999000	80890	152.56	8210	8220	7820	10600	5720	8160	7973.84	0.95	0	-1096	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1472	-12.93	2.77	12	0.43	-607.00	2831.00	12350	20230703	-36.44	4650	20221013	68.82	12350	-36.44	20230703	6420	22.27	20230103	12350	-36.44	20230703	4650	68.82	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
115	20230907	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7840	-320	5	-3.92	622913750	78081	147.26	8210	8220	7820	10600	5720	8160	7977.79	0.95	0	-1420	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1470	-12.92	2.77	12	0.42	-607.00	2831.00	12350	20230703	-36.52	4650	20221013	68.60	12350	-36.52	20230703	6420	22.12	20230103	12350	-36.52	20230703	4650	68.60	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
116	20230907	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7890	-270	5	-3.31	503854790	62928	118.68	8210	8220	7890	10600	5720	8160	8006.85	0.95	0	-2009	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1479	-13.00	2.79	12	0.34	-607.00	2831.00	12350	20230703	-36.11	4650	20221013	69.68	12350	-36.11	20230703	6420	22.90	20230103	12350	-36.11	20230703	4650	69.68	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
117	20230907	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7990	-170	5	-2.08	394929320	49185	92.76	8210	8220	7920	10600	5720	8160	8029.47	0.95	0	-1700	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1498	-13.16	2.82	12	0.26	-607.00	2831.00	12350	20230703	-35.30	4650	20221013	71.83	12350	-35.30	20230703	6420	24.45	20230103	12350	-35.30	20230703	4650	71.83	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
118	20230907	120824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7980	-180	5	-2.21	355866650	44280	83.51	8210	8220	7920	10600	5720	8160	8036.74	0.95	0	1065	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1496	-13.15	2.82	12	0.24	-607.00	2831.00	12350	20230703	-35.38	4650	20221013	71.61	12350	-35.38	20230703	6420	24.30	20230103	12350	-35.38	20230703	4650	71.61	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
119	20230907	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7970	-190	5	-2.33	336037430	41798	78.83	8210	8220	7920	10600	5720	8160	8039.56	0.95	0	772	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1494	-13.13	2.82	12	0.22	-607.00	2831.00	12350	20230703	-35.47	4650	20221013	71.40	12350	-35.47	20230703	6420	24.14	20230103	12350	-35.47	20230703	4650	71.40	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
120	20230907	100818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8000	-160	5	-1.96	241619880	29947	56.48	8210	8220	8000	10600	5720	8160	8068.25	0.95	0	1370	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1500	-13.18	2.83	12	0.16	-607.00	2831.00	12350	20230703	-35.22	4650	20221013	72.04	12350	-35.22	20230703	6420	24.61	20230103	12350	-35.22	20230703	4650	72.04	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
121	20230907	090830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8130	-30	5	-0.37	29756420	3670	6.92	8210	8210	8090	10600	5720	8160	8108.02	0.95	0	1052	8606	8382	8246	8022	7886	8315	7955	94	2440	500	5380	10	1	18748658	1524	-13.39	2.87	12	0.02	-607.00	2831.00	12350	20230703	-34.17	4650	20221013	74.84	12350	-34.17	20230703	6420	26.64	20230103	12350	-34.17	20230703	4650	74.84	20221013	1.10	N	256940	500	93 억		178439	N	N	0	N	00	N
122	20230906	160815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8160	-260	5	-3.09	436611780	53012	94.50	8470	8470	8110	10940	5900	8420	8237.37	0.98	0	-6179	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1530	-13.44	2.88	12	0.28	-607.00	2831.00	12350	20230703	-33.93	4650	20221013	75.48	12350	-33.93	20230703	6420	27.10	20230103	12350	-33.93	20230703	4650	75.48	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
123	20230906	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-250	5	-2.97	420910290	51087	91.07	8470	8470	8110	10940	5900	8420	8239.09	0.98	0	-6308	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1532	-13.46	2.89	12	0.27	-607.00	2831.00	12350	20230703	-33.85	4650	20221013	75.70	12350	-33.85	20230703	6420	27.26	20230103	12350	-33.85	20230703	4650	75.70	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
124	20230906	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8170	-250	5	-2.97	306439410	37038	66.03	8470	8470	8160	10940	5900	8420	8273.65	0.98	0	-6318	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1532	-13.46	2.89	12	0.20	-607.00	2831.00	12350	20230703	-33.85	4650	20221013	75.70	12350	-33.85	20230703	6420	27.26	20230103	12350	-33.85	20230703	4650	75.70	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
125	20230906	130809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8230	-190	5	-2.26	220352090	26536	47.31	8470	8470	8230	10940	5900	8420	8303.89	0.98	0	-5019	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1543	-13.56	2.91	12	0.14	-607.00	2831.00	12350	20230703	-33.36	4650	20221013	76.99	12350	-33.36	20230703	6420	28.19	20230103	12350	-33.36	20230703	4650	76.99	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
126	20230906	120821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8290	-130	5	-1.54	126176930	15145	27.00	8470	8470	8280	10940	5900	8420	8331.26	0.98	0	-779	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1554	-13.66	2.93	12	0.08	-607.00	2831.00	12350	20230703	-32.87	4650	20221013	78.28	12350	-32.87	20230703	6420	29.13	20230103	12350	-32.87	20230703	4650	78.28	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
127	20230906	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8330	-90	5	-1.07	95888340	11494	20.49	8470	8470	8310	10940	5900	8420	8342.47	0.98	0	-774	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1562	-13.72	2.94	12	0.06	-607.00	2831.00	12350	20230703	-32.55	4650	20221013	79.14	12350	-32.55	20230703	6420	29.75	20230103	12350	-32.55	20230703	4650	79.14	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
128	20230906	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8360	-60	5	-0.71	66354920	7946	14.17	8470	8470	8320	10940	5900	8420	8350.73	0.98	0	-306	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1567	-13.77	2.95	12	0.04	-607.00	2831.00	12350	20230703	-32.31	4650	20221013	79.78	12350	-32.31	20230703	6420	30.22	20230103	12350	-32.31	20230703	4650	79.78	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
129	20230906	090807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8400	-20	5	-0.24	12194940	1451	2.59	8470	8470	8360	10940	5900	8420	8404.51	0.98	0	-974	8786	8602	8466	8282	8146	8535	8215	94	2520	500	5550	10	1	18748658	1575	-13.84	2.97	12	0.01	-607.00	2831.00	12350	20230703	-31.98	4650	20221013	80.65	12350	-31.98	20230703	6420	30.84	20230103	12350	-31.98	20230703	4650	80.65	20221013	1.11	N	256940	500	93 억		183877	N	N	0	N	00	N
130	20230905	160809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8420	-210	5	-2.43	471100100	56064	62.53	8650	8650	8330	11210	6050	8630	8402.81	0.99	0	-1871	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1579	-13.87	2.97	12	0.30	-607.00	2831.00	12350	20230703	-31.82	4650	20221013	81.08	12350	-31.82	20230703	6420	31.15	20230103	12350	-31.82	20230703	4650	81.08	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
131	20230905	150819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8340	-290	5	-3.36	444294710	52859	58.96	8650	8650	8330	11210	6050	8630	8405.22	0.99	0	-1510	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1564	-13.74	2.95	12	0.28	-607.00	2831.00	12350	20230703	-32.47	4650	20221013	79.35	12350	-32.47	20230703	6420	29.91	20230103	12350	-32.47	20230703	4650	79.35	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
132	20230905	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8460	-170	5	-1.97	367052800	43640	48.68	8650	8650	8350	11210	6050	8630	8410.86	0.99	0	-1495	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1586	-13.94	2.99	12	0.23	-607.00	2831.00	12350	20230703	-31.50	4650	20221013	81.94	12350	-31.50	20230703	6420	31.78	20230103	12350	-31.50	20230703	4650	81.94	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
133	20230905	130759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-190	5	-2.20	269303580	31977	35.67	8650	8650	8360	11210	6050	8630	8421.70	0.99	0	264	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1582	-13.90	2.98	12	0.17	-607.00	2831.00	12350	20230703	-31.66	4650	20221013	81.51	12350	-31.66	20230703	6420	31.46	20230103	12350	-31.66	20230703	4650	81.51	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
134	20230905	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8440	-190	5	-2.20	250316420	29722	33.15	8650	8650	8360	11210	6050	8630	8421.83	0.99	0	1275	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1582	-13.90	2.98	12	0.16	-607.00	2831.00	12350	20230703	-31.66	4650	20221013	81.51	12350	-31.66	20230703	6420	31.46	20230103	12350	-31.66	20230703	4650	81.51	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
135	20230905	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8410	-220	5	-2.55	229480340	27246	30.39	8650	8650	8360	11210	6050	8630	8422.43	0.99	0	1692	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1577	-13.86	2.97	12	0.15	-607.00	2831.00	12350	20230703	-31.90	4650	20221013	80.86	12350	-31.90	20230703	6420	31.00	20230103	12350	-31.90	20230703	4650	80.86	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
136	20230905	100758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-180	5	-2.09	187198140	22219	24.78	8650	8650	8360	11210	6050	8630	8425.01	0.99	0	2204	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1584	-13.92	2.98	12	0.12	-607.00	2831.00	12350	20230703	-31.58	4650	20221013	81.72	12350	-31.58	20230703	6420	31.62	20230103	12350	-31.58	20230703	4650	81.72	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
137	20230905	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8560	-70	5	-0.81	17022150	1998	2.23	8650	8650	8440	11210	6050	8630	8518.82	0.99	0	-1521	9890	9260	8850	8220	7810	9055	8015	94	2580	500	5690	10	1	18748658	1605	-14.10	3.02	12	0.01	-607.00	2831.00	12350	20230703	-30.69	4650	20221013	84.09	12350	-30.69	20230703	6420	33.33	20230103	12350	-30.69	20230703	4650	84.09	20221013	1.12	N	256940	500	93 억		185748	N	N	0	N	00	N
138	20230904	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-40	5	-0.46	783015030	89653	246.40	8730	9480	8440	11270	6070	8670	8733.98	1.03	0	-7292	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1618	-14.22	3.05	12	0.48	-607.00	2831.00	12350	20230703	-30.12	4650	20221013	85.59	12350	-30.12	20230703	6420	34.42	20230103	12350	-30.12	20230703	4650	85.59	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
139	20230904	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8500	-170	5	-1.96	760508130	87000	239.11	8730	9480	8440	11270	6070	8670	8741.47	1.03	0	-7360	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1594	-14.00	3.00	12	0.46	-607.00	2831.00	12350	20230703	-31.17	4650	20221013	82.80	12350	-31.17	20230703	6420	32.40	20230103	12350	-31.17	20230703	4650	82.80	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
140	20230904	140741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8450	-220	5	-2.54	703551940	80263	220.59	8730	9480	8450	11270	6070	8670	8765.58	1.03	0	-5605	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1584	-13.92	2.98	12	0.43	-607.00	2831.00	12350	20230703	-31.58	4650	20221013	81.72	12350	-31.58	20230703	6420	31.62	20230103	12350	-31.58	20230703	4650	81.72	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
141	20230904	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8570	-100	5	-1.15	649161790	73873	203.03	8730	9480	8520	11270	6070	8670	8787.54	1.03	0	-2258	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1607	-14.12	3.03	12	0.39	-607.00	2831.00	12350	20230703	-30.61	4650	20221013	84.30	12350	-30.61	20230703	6420	33.49	20230103	12350	-30.61	20230703	4650	84.30	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
142	20230904	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8630	-40	5	-0.46	599300510	68050	187.03	8730	9480	8520	11270	6070	8670	8806.77	1.03	0	-1025	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1618	-14.22	3.05	12	0.36	-607.00	2831.00	12350	20230703	-30.12	4650	20221013	85.59	12350	-30.12	20230703	6420	34.42	20230103	12350	-30.12	20230703	4650	85.59	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
143	20230904	110725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-10	5	-0.12	558271130	63278	173.91	8730	9480	8520	11270	6070	8670	8822.52	1.03	0	771	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1624	-14.27	3.06	12	0.34	-607.00	2831.00	12350	20230703	-29.88	4650	20221013	86.24	12350	-29.88	20230703	6420	34.89	20230103	12350	-29.88	20230703	4650	86.24	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
144	20230904	100730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8730	60	2	0.69	474500650	53591	147.29	8730	9480	8520	11270	6070	8670	8854.11	1.03	0	2360	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1637	-14.38	3.08	12	0.29	-607.00	2831.00	12350	20230703	-29.31	4650	20221013	87.74	12350	-29.31	20230703	6420	35.98	20230103	12350	-29.31	20230703	4650	87.74	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
145	20230904	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-70	5	-0.81	27183730	3138	8.62	8730	8730	8600	11270	6070	8670	8662.76	1.03	0	-1853	8930	8800	8720	8590	8510	8760	8550	94	2600	500	5720	10	1	18748658	1612	-14.17	3.04	12	0.02	-607.00	2831.00	12350	20230703	-30.36	4650	20221013	84.95	12350	-30.36	20230703	6420	33.96	20230103	12350	-30.36	20230703	4650	84.95	20221013	1.18	N	256940	500	93 억		193040	N	N	5	N	00	N
146	20230901	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-130	5	-1.48	317872610	36382	78.59	8800	8850	8640	11440	6160	8800	8737.27	1.09	0	-10475	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1626	-14.28	3.06	12	0.19	-607.00	2831.00	12350	20230703	-29.80	4650	20221013	86.45	12350	-29.80	20230703	6420	35.05	20230103	12350	-29.80	20230703	4650	86.45	20221013	1.28	N	256940	500	93 억		203515	N	N	5	N	00	N
147	20230901	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	-100	5	-1.14	280034280	32038	69.21	8800	8850	8640	11440	6160	8800	8740.69	1.09	0	-10083	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1631	-14.33	3.07	12	0.17	-607.00	2831.00	12350	20230703	-29.55	4650	20221013	87.10	12350	-29.55	20230703	6420	35.51	20230103	12350	-29.55	20230703	4650	87.10	20221013	1.28	N	256940	500	93 억		203515	N	N	14	N	00	N
148	20230901	140744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-130	5	-1.48	235969070	26957	58.23	8800	8850	8670	11440	6160	8800	8753.54	1.09	0	-7404	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1626	-14.28	3.06	12	0.14	-607.00	2831.00	12350	20230703	-29.80	4650	20221013	86.45	12350	-29.80	20230703	6420	35.05	20230103	12350	-29.80	20230703	4650	86.45	20221013	1.28	N	256940	500	93 억		203515	N	N	14	N	00	N
149	20230901	130721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8750	-50	5	-0.57	191034960	21790	47.07	8800	8850	8680	11440	6160	8800	8767.09	1.09	0	-5301	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1641	-14.42	3.09	12	0.12	-607.00	2831.00	12350	20230703	-29.15	4650	20221013	88.17	12350	-29.15	20230703	6420	36.29	20230103	12350	-29.15	20230703	4650	88.17	20221013	1.28	N	256940	500	93 억		203515	N	N	14	N	00	N
150	20230901	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-10	5	-0.11	174797390	19927	43.05	8800	8850	8680	11440	6160	8800	8771.89	1.09	0	-5168	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1648	-14.48	3.10	12	0.11	-607.00	2831.00	12350	20230703	-28.83	4650	20221013	89.03	12350	-28.83	20230703	6420	36.92	20230103	12350	-28.83	20230703	4650	89.03	20221013	1.28	N	256940	500	93 억		203515	N	N	14	N	00	N
151	20230901	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	0	3	0.00	160161070	18259	39.44	8800	8850	8680	11440	6160	8800	8771.62	1.09	0	-4360	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1650	-14.50	3.11	12	0.10	-607.00	2831.00	12350	20230703	-28.74	4650	20221013	89.25	12350	-28.74	20230703	6420	37.07	20230103	12350	-28.74	20230703	4650	89.25	20221013	1.28	N	256940	500	93 억		203515	N	N	14	N	00	N
152	20230901	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	0	3	0.00	91995660	10505	22.69	8800	8850	8680	11440	6160	8800	8757.32	1.09	0	-4406	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1650	-14.50	3.11	12	0.06	-607.00	2831.00	12350	20230703	-28.74	4650	20221013	89.25	12350	-28.74	20230703	6420	37.07	20230103	12350	-28.74	20230703	4650	89.25	20221013	1.28	N	256940	500	93 억		203515	N	N	14	N	00	N
153	20230901	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8840	40	2	0.45	31513110	3586	7.75	8800	8840	8730	11440	6160	8800	8787.82	1.09	0	-2111	9026	8912	8736	8622	8446	8970	8680	94	2640	500	5800	10	1	18748658	1657	-14.56	3.12	12	0.02	-607.00	2831.00	12350	20230703	-28.42	4650	20221013	90.11	12350	-28.42	20230703	6420	37.69	20230103	12350	-28.42	20230703	4650	90.11	20221013	1.28	N	256940	500	93 억		203515	N	N	14	N	00	N