KissMeData/399720/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	161214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	1100	2	3.05	6290922050	171625	123.65	36750	37350	36000	46900	25300	36100	36651.19	0.38	0	-2725	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4274	90.29	7.86	12	1.49	412.00	4734.00	53500	20230728	-30.47	13200	20230103	181.82	53500	-30.47	20230728	13200	181.82	20230103	53500	-30.47	20230728	13200	181.82	20230103	5.32	N	399720	500	57 억		43827	N	N	48	N	00	N
3	20230927	151227	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37350	1250	2	3.46	5826346350	159145	114.66	36750	37350	36000	46900	25300	36100	36610.57	0.38	0	-3758	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4291	90.66	7.89	12	1.39	412.00	4734.00	53500	20230728	-30.19	13200	20230103	182.95	53500	-30.19	20230728	13200	182.95	20230103	53500	-30.19	20230728	13200	182.95	20230103	5.32	N	399720	500	57 억		43827	N	N	0	N	00	N
4	20230927	141228	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	750	2	2.08	4461635100	122298	88.11	36750	36950	36000	46900	25300	36100	36481.93	0.38	0	-8981	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4233	89.44	7.78	12	1.06	412.00	4734.00	53500	20230728	-31.12	13200	20230103	179.17	53500	-31.12	20230728	13200	179.17	20230103	53500	-31.12	20230728	13200	179.17	20230103	5.32	N	399720	500	57 억		43827	N	N	0	N	00	N
5	20230927	131211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	200	2	0.55	3842181150	105386	75.93	36750	36950	36000	46900	25300	36100	36458.46	0.38	0	-11185	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4170	88.11	7.67	12	0.92	412.00	4734.00	53500	20230728	-32.15	13200	20230103	175.00	53500	-32.15	20230728	13200	175.00	20230103	53500	-32.15	20230728	13200	175.00	20230103	5.32	N	399720	500	57 억		43827	N	N	0	N	00	N
6	20230927	121208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	0	3	0.00	3513107050	96264	69.36	36750	36950	36000	46900	25300	36100	36494.85	0.38	0	-9824	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4147	87.62	7.63	12	0.84	412.00	4734.00	53500	20230728	-32.52	13200	20230103	173.48	53500	-32.52	20230728	13200	173.48	20230103	53500	-32.52	20230728	13200	173.48	20230103	5.32	N	399720	500	57 억		43827	N	N	0	N	00	N
7	20230927	111221	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36350	250	2	0.69	3096332950	84761	61.07	36750	36950	36000	46900	25300	36100	36530.59	0.38	0	-9747	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4176	88.23	7.68	12	0.74	412.00	4734.00	53500	20230728	-32.06	13200	20230103	175.38	53500	-32.06	20230728	13200	175.38	20230103	53500	-32.06	20230728	13200	175.38	20230103	5.32	N	399720	500	57 억		43827	N	N	0	N	00	N
8	20230927	101213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	300	2	0.83	2714957800	74274	53.51	36750	36950	36000	46900	25300	36100	36553.79	0.38	0	-9438	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4182	88.35	7.69	12	0.65	412.00	4734.00	53500	20230728	-31.96	13200	20230103	175.76	53500	-31.96	20230728	13200	175.76	20230103	53500	-31.96	20230728	13200	175.76	20230103	5.32	N	399720	500	57 억		43827	N	N	0	N	00	N
9	20230927	091234	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36700	600	2	1.66	1534454100	41825	30.13	36750	36950	36250	46900	25300	36100	36688.67	0.38	0	-3052	37266	36682	36166	35582	35066	36425	35325	57	10800	500	25270	50	1	11488320	4216	89.08	7.75	12	0.36	412.00	4734.00	53500	20230728	-31.40	13200	20230103	178.03	53500	-31.40	20230728	13200	178.03	20230103	53500	-31.40	20230728	13200	178.03	20230103	5.32	N	399720	500	57 억		43827	N	N	0	N	00	N
10	20230926	161211	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	250	2	0.70	4576233050	126875	107.22	36350	36750	35650	46600	25100	35850	36069.01	0.47	0	-8694	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4147	87.62	7.63	12	1.10	412.00	4734.00	53500	20230728	-32.52	13200	20230103	173.48	53500	-32.52	20230728	13200	173.48	20230103	53500	-32.52	20230728	13200	173.48	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
11	20230926	151210	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36000	150	2	0.42	4252575200	117895	99.63	36350	36750	35650	46600	25100	35850	36070.87	0.47	0	-7658	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4136	87.38	7.60	12	1.03	412.00	4734.00	53500	20230728	-32.71	13200	20230103	172.73	53500	-32.71	20230728	13200	172.73	20230103	53500	-32.71	20230728	13200	172.73	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
12	20230926	141201	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-50	5	-0.14	3427231250	95056	80.33	36350	36750	35650	46600	25100	35850	36054.87	0.47	0	-13630	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4113	86.89	7.56	12	0.83	412.00	4734.00	53500	20230728	-33.08	13200	20230103	171.21	53500	-33.08	20230728	13200	171.21	20230103	53500	-33.08	20230728	13200	171.21	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
13	20230926	131205	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	0	3	0.00	3095618900	85788	72.50	36350	36750	35650	46600	25100	35850	36084.52	0.47	0	-15074	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4119	87.01	7.57	12	0.75	412.00	4734.00	53500	20230728	-32.99	13200	20230103	171.59	53500	-32.99	20230728	13200	171.59	20230103	53500	-32.99	20230728	13200	171.59	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
14	20230926	121214	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	50	2	0.14	2858352650	79177	66.91	36350	36750	35650	46600	25100	35850	36100.80	0.47	0	-13706	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4124	87.14	7.58	12	0.69	412.00	4734.00	53500	20230728	-32.90	13200	20230103	171.97	53500	-32.90	20230728	13200	171.97	20230103	53500	-32.90	20230728	13200	171.97	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
15	20230926	111204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-100	5	-0.28	2556672350	70743	59.79	36350	36750	35700	46600	25100	35850	36140.29	0.47	0	-13001	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4107	86.77	7.55	12	0.62	412.00	4734.00	53500	20230728	-33.18	13200	20230103	170.83	53500	-33.18	20230728	13200	170.83	20230103	53500	-33.18	20230728	13200	170.83	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
16	20230926	101207	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	100	2	0.28	2070468300	57193	48.33	36350	36750	35700	46600	25100	35850	36201.43	0.47	0	-12041	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4130	87.26	7.59	12	0.50	412.00	4734.00	53500	20230728	-32.80	13200	20230103	172.35	53500	-32.80	20230728	13200	172.35	20230103	53500	-32.80	20230728	13200	172.35	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
17	20230926	091208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	250	2	0.70	674459650	18508	15.64	36350	36750	36100	46600	25100	35850	36441.52	0.47	0	-6208	37116	36482	36016	35382	34916	36250	35150	57	10750	500	25090	50	1	11488320	4147	87.62	7.63	12	0.16	412.00	4734.00	53500	20230728	-32.52	13200	20230103	173.48	53500	-32.52	20230728	13200	173.48	20230103	53500	-32.52	20230728	13200	173.48	20230103	5.37	N	399720	500	57 억		54102	N	N	23	N	00	N
18	20230925	161212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	-450	5	-1.24	4138806300	114609	61.84	36250	36650	35550	47150	25450	36300	36112.46	0.35	0	17504	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4119	87.01	7.57	12	1.00	412.00	4734.00	53500	20230728	-32.99	13200	20230103	171.59	53500	-32.99	20230728	13200	171.59	20230103	53500	-32.99	20230728	13200	171.59	20230103	5.46	N	399720	500	57 억		39666	N	N	23	N	00	N
19	20230925	151213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	-150	5	-0.41	3747802100	103726	55.96	36250	36650	35550	47150	25450	36300	36131.42	0.35	0	12313	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4153	87.74	7.64	12	0.90	412.00	4734.00	53500	20230728	-32.43	13200	20230103	173.86	53500	-32.43	20230728	13200	173.86	20230103	53500	-32.43	20230728	13200	173.86	20230103	5.46	N	399720	500	57 억		39666	N	N	228	N	00	N
20	20230925	141154	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36200	-100	5	-0.28	3133703050	86780	46.82	36250	36650	35550	47150	25450	36300	36110.44	0.35	0	13042	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4159	87.86	7.65	12	0.76	412.00	4734.00	53500	20230728	-32.34	13200	20230103	174.24	53500	-32.34	20230728	13200	174.24	20230103	53500	-32.34	20230728	13200	174.24	20230103	5.46	N	399720	500	57 억		39666	N	N	228	N	00	N
21	20230925	131200	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-50	5	-0.14	2633884550	73058	39.42	36250	36650	35550	47150	25450	36300	36051.27	0.35	0	7924	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4165	87.99	7.66	12	0.64	412.00	4734.00	53500	20230728	-32.24	13200	20230103	174.62	53500	-32.24	20230728	13200	174.62	20230103	53500	-32.24	20230728	13200	174.62	20230103	5.46	N	399720	500	57 억		39666	N	N	228	N	00	N
22	20230925	121204	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-400	5	-1.10	2033641600	56474	30.47	36250	36650	35550	47150	25450	36300	36009.18	0.35	0	69	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4124	87.14	7.58	12	0.49	412.00	4734.00	53500	20230728	-32.90	13200	20230103	171.97	53500	-32.90	20230728	13200	171.97	20230103	53500	-32.90	20230728	13200	171.97	20230103	5.46	N	399720	500	57 억		39666	N	N	228	N	00	N
23	20230925	111159	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-600	5	-1.65	1676697300	46477	25.08	36250	36650	35600	47150	25450	36300	36074.86	0.35	0	-2742	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4101	86.65	7.54	12	0.40	412.00	4734.00	53500	20230728	-33.27	13200	20230103	170.45	53500	-33.27	20230728	13200	170.45	20230103	53500	-33.27	20230728	13200	170.45	20230103	5.46	N	399720	500	57 억		39666	N	N	228	N	00	N
24	20230925	101203	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	-250	5	-0.69	1276635450	35332	19.06	36250	36650	35600	47150	25450	36300	36131.58	0.35	0	-2849	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4142	87.50	7.62	12	0.31	412.00	4734.00	53500	20230728	-32.62	13200	20230103	173.11	53500	-32.62	20230728	13200	173.11	20230103	53500	-32.62	20230728	13200	173.11	20230103	5.46	N	399720	500	57 억		39666	N	N	228	N	00	N
25	20230925	091157	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	-250	5	-0.69	295322700	8170	4.41	36250	36450	35900	47150	25450	36300	36143.30	0.35	0	-153	37566	36932	36066	35432	34566	37250	35750	57	10850	500	25410	50	1	11488320	4142	87.50	7.62	12	0.07	412.00	4734.00	53500	20230728	-32.62	13200	20230103	173.11	53500	-32.62	20230728	13200	173.11	20230103	53500	-32.62	20230728	13200	173.11	20230103	5.46	N	399720	500	57 억		39666	N	N	228	N	00	N
26	20230922	161241	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	50	2	0.14	6584404000	182633	76.63	35250	36700	35200	47100	25400	36250	36051.95	0.37	0	-5106	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4170	88.11	7.67	12	1.59	412.00	4734.00	53500	20230728	-32.15	13200	20230103	175.00	53500	-32.15	20230728	13200	175.00	20230103	53500	-32.15	20230728	13200	175.00	20230103	5.46	N	399720	500	57 억		42739	N	N	228	N	00	N
27	20230922	151237	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36300	50	2	0.14	6288656800	174481	73.21	35250	36700	35200	47100	25400	36250	36042.07	0.37	0	-5936	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4170	88.11	7.67	12	1.52	412.00	4734.00	53500	20230728	-32.15	13200	20230103	175.00	53500	-32.15	20230728	13200	175.00	20230103	53500	-32.15	20230728	13200	175.00	20230103	5.46	N	399720	500	57 억		42739	N	N	0	N	00	N
28	20230922	141234	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36550	300	2	0.83	5501728350	152877	64.15	35250	36700	35200	47100	25400	36250	35987.93	0.37	0	-4554	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4199	88.71	7.72	12	1.33	412.00	4734.00	53500	20230728	-31.68	13200	20230103	176.89	53500	-31.68	20230728	13200	176.89	20230103	53500	-31.68	20230728	13200	176.89	20230103	5.46	N	399720	500	57 억		42739	N	N	0	N	00	N
29	20230922	131117	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	150	2	0.41	4938064750	137427	57.66	35250	36700	35200	47100	25400	36250	35932.27	0.37	0	-3143	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4182	88.35	7.69	12	1.20	412.00	4734.00	53500	20230728	-31.96	13200	20230103	175.76	53500	-31.96	20230728	13200	175.76	20230103	53500	-31.96	20230728	13200	175.76	20230103	5.46	N	399720	500	57 억		42739	N	N	0	N	00	N
30	20230922	121115	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	0	3	0.00	4300634550	119922	50.32	35250	36450	35200	47100	25400	36250	35861.92	0.37	0	-6393	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4165	87.99	7.66	12	1.04	412.00	4734.00	53500	20230728	-32.24	13200	20230103	174.62	53500	-32.24	20230728	13200	174.62	20230103	53500	-32.24	20230728	13200	174.62	20230103	5.46	N	399720	500	57 억		42739	N	N	0	N	00	N
31	20230922	111111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36350	100	2	0.28	3720814150	103930	43.61	35250	36450	35200	47100	25400	36250	35801.14	0.37	0	3756	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4176	88.23	7.68	12	0.90	412.00	4734.00	53500	20230728	-32.06	13200	20230103	175.38	53500	-32.06	20230728	13200	175.38	20230103	53500	-32.06	20230728	13200	175.38	20230103	5.46	N	399720	500	57 억		42739	N	N	0	N	00	N
32	20230922	101108	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-450	5	-1.24	3125180700	87394	36.67	35250	36450	35200	47100	25400	36250	35759.65	0.37	0	6711	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4113	86.89	7.56	12	0.76	412.00	4734.00	53500	20230728	-33.08	13200	20230103	171.21	53500	-33.08	20230728	13200	171.21	20230103	53500	-33.08	20230728	13200	171.21	20230103	5.46	N	399720	500	57 억		42739	N	N	0	N	00	N
33	20230922	091109	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35800	-450	5	-1.24	1179093700	33313	13.98	35250	35800	35200	47100	25400	36250	35394.30	0.37	0	11856	37916	37082	36616	35782	35316	36850	35550	57	10850	500	25370	50	1	11488320	4113	86.89	7.56	12	0.29	412.00	4734.00	53500	20230728	-33.08	13200	20230103	171.21	53500	-33.08	20230728	13200	171.21	20230103	53500	-33.08	20230728	13200	171.21	20230103	5.46	N	399720	500	57 억		42739	N	N	0	N	00	N
34	20230921	161107	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-1900	5	-4.98	8556443850	233619	120.56	37100	37450	36150	49550	26750	38150	36627.85	0.28	0	3252	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4165	87.99	7.66	12	2.03	412.00	4734.00	53500	20230728	-32.24	13200	20230103	174.62	53500	-32.24	20230728	13200	174.62	20230103	53500	-32.24	20230728	13200	174.62	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
35	20230921	151057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36200	-1950	5	-5.11	7864571000	214528	110.71	37100	37450	36150	49550	26750	38150	36657.75	0.28	0	2143	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4159	87.86	7.65	12	1.87	412.00	4734.00	53500	20230728	-32.34	13200	20230103	174.24	53500	-32.34	20230728	13200	174.24	20230103	53500	-32.34	20230728	13200	174.24	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
36	20230921	141101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	-1700	5	-4.46	6692700250	182259	94.06	37100	37450	36150	49550	26750	38150	36718.41	0.28	0	1612	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4187	88.47	7.70	12	1.59	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
37	20230921	131101	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-1900	5	-4.98	6122124400	166606	85.98	37100	37450	36150	49550	26750	38150	36743.53	0.28	0	5480	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4165	87.99	7.66	12	1.45	412.00	4734.00	53500	20230728	-32.24	13200	20230103	174.62	53500	-32.24	20230728	13200	174.62	20230103	53500	-32.24	20230728	13200	174.62	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
38	20230921	121052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	-1700	5	-4.46	5428521250	147505	76.12	37100	37450	36250	49550	26750	38150	36799.48	0.28	0	616	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4187	88.47	7.70	12	1.28	412.00	4734.00	53500	20230728	-31.87	13200	20230103	176.14	53500	-31.87	20230728	13200	176.14	20230103	53500	-31.87	20230728	13200	176.14	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
39	20230921	111116	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	-1500	5	-3.93	4051899450	109750	56.64	37100	37450	36500	49550	26750	38150	36915.91	0.28	0	9552	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4210	88.96	7.74	12	0.96	412.00	4734.00	53500	20230728	-31.50	13200	20230103	177.65	53500	-31.50	20230728	13200	177.65	20230103	53500	-31.50	20230728	13200	177.65	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
40	20230921	101052	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36900	-1250	5	-3.28	2952432550	79762	41.16	37100	37450	36700	49550	26750	38150	37011.14	0.28	0	10941	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4239	89.56	7.79	12	0.69	412.00	4734.00	53500	20230728	-31.03	13200	20230103	179.55	53500	-31.03	20230728	13200	179.55	20230103	53500	-31.03	20230728	13200	179.55	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
41	20230921	091054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37300	-850	5	-2.23	952431500	25682	13.25	37100	37450	36700	49550	26750	38150	37072.69	0.28	0	1902	39683	38916	38383	37616	37083	38650	37350	57	11400	500	26700	50	1	11488320	4285	90.53	7.88	12	0.22	412.00	4734.00	53500	20230728	-30.28	13200	20230103	182.58	53500	-30.28	20230728	13200	182.58	20230103	53500	-30.28	20230728	13200	182.58	20230103	5.59	N	399720	500	57 억		32162	N	N	9	N	00	N
42	20230920	161105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	-400	5	-1.04	7199228750	188072	43.92	38700	39150	37850	50100	27000	38550	38280.74	0.23	0	-2140	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4383	92.60	8.06	12	1.64	412.00	4734.00	53500	20230728	-28.69	13200	20230103	189.02	53500	-28.69	20230728	13200	189.02	20230103	53500	-28.69	20230728	13200	189.02	20230103	5.52	N	399720	500	57 억		26504	N	N	9	N	00	N
43	20230920	151035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	-500	5	-1.30	6752339650	176346	41.18	38700	39150	37850	50100	27000	38550	38290.27	0.23	0	-2669	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4371	92.35	8.04	12	1.54	412.00	4734.00	53500	20230728	-28.88	13200	20230103	188.26	53500	-28.88	20230728	13200	188.26	20230103	53500	-28.88	20230728	13200	188.26	20230103	5.52	N	399720	500	57 억		26504	N	N	0	N	00	N
44	20230920	141054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38000	-550	5	-1.43	6004874050	156711	36.60	38700	39150	37850	50100	27000	38550	38318.12	0.23	0	-2825	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4366	92.23	8.03	12	1.36	412.00	4734.00	53500	20230728	-28.97	13200	20230103	187.88	53500	-28.97	20230728	13200	187.88	20230103	53500	-28.97	20230728	13200	187.88	20230103	5.52	N	399720	500	57 억		26504	N	N	0	N	00	N
45	20230920	131046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37900	-650	5	-1.69	5355071400	139573	32.59	38700	39150	37900	50100	27000	38550	38367.51	0.23	0	-3999	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4354	91.99	8.01	12	1.21	412.00	4734.00	53500	20230728	-29.16	13200	20230103	187.12	53500	-29.16	20230728	13200	187.12	20230103	53500	-29.16	20230728	13200	187.12	20230103	5.52	N	399720	500	57 억		26504	N	N	0	N	00	N
46	20230920	121045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37950	-600	5	-1.56	4898731900	127558	29.79	38700	39150	37900	50100	27000	38550	38403.94	0.23	0	-1850	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4360	92.11	8.02	12	1.11	412.00	4734.00	53500	20230728	-29.07	13200	20230103	187.50	53500	-29.07	20230728	13200	187.50	20230103	53500	-29.07	20230728	13200	187.50	20230103	5.52	N	399720	500	57 억		26504	N	N	0	N	00	N
47	20230920	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38150	-400	5	-1.04	4163120300	108213	25.27	38700	39150	38000	50100	27000	38550	38471.53	0.23	0	326	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4383	92.60	8.06	12	0.94	412.00	4734.00	53500	20230728	-28.69	13200	20230103	189.02	53500	-28.69	20230728	13200	189.02	20230103	53500	-28.69	20230728	13200	189.02	20230103	5.52	N	399720	500	57 억		26504	N	N	0	N	00	N
48	20230920	101031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38400	-150	5	-0.39	3145741000	81580	19.05	38700	39150	38000	50100	27000	38550	38560.20	0.23	0	5841	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4412	93.20	8.11	12	0.71	412.00	4734.00	53500	20230728	-28.22	13200	20230103	190.91	53500	-28.22	20230728	13200	190.91	20230103	53500	-28.22	20230728	13200	190.91	20230103	5.52	N	399720	500	57 억		26504	N	N	0	N	00	N
49	20230920	091043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38850	300	2	0.78	907892450	23327	5.45	38700	39150	38600	50100	27000	38550	38920.46	0.23	0	-723	42050	40300	39400	37650	36750	39850	37200	57	11550	500	26980	50	1	11488320	4463	94.30	8.21	12	0.20	412.00	4734.00	53500	20230728	-27.38	13200	20230103	194.32	53500	-27.38	20230728	13200	194.32	20230103	53500	-27.38	20230728	13200	194.32	20230103	5.52	N	399720	500	57 억		26504	N	N	0	N	00	N
50	20230919	161040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38550	-2300	5	-5.63	16470876950	418910	99.03	41000	41150	38500	53100	28600	40850	39321.59	0.22	0	9210	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4429	93.57	8.14	12	3.65	412.00	4734.00	53500	20230728	-27.94	13200	20230103	192.05	53500	-27.94	20230728	13200	192.05	20230103	53500	-27.94	20230728	13200	192.05	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
51	20230919	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38750	-2100	5	-5.14	15127829800	384115	90.81	41000	41150	38500	53100	28600	40850	39382.01	0.22	0	3151	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4452	94.05	8.19	12	3.34	412.00	4734.00	53500	20230728	-27.57	13200	20230103	193.56	53500	-27.57	20230728	13200	193.56	20230103	53500	-27.57	20230728	13200	193.56	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
52	20230919	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38700	-2150	5	-5.26	13278914500	336251	79.49	41000	41150	38700	53100	28600	40850	39489.40	0.22	0	3789	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4446	93.93	8.17	12	2.93	412.00	4734.00	53500	20230728	-27.66	13200	20230103	193.18	53500	-27.66	20230728	13200	193.18	20230103	53500	-27.66	20230728	13200	193.18	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
53	20230919	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38800	-2050	5	-5.02	12075496600	305211	72.16	41000	41150	38700	53100	28600	40850	39562.67	0.22	0	7334	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4457	94.17	8.20	12	2.66	412.00	4734.00	53500	20230728	-27.48	13200	20230103	193.94	53500	-27.48	20230728	13200	193.94	20230103	53500	-27.48	20230728	13200	193.94	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
54	20230919	121040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39000	-1850	5	-4.53	11155445250	281603	66.57	41000	41150	38700	53100	28600	40850	39612.26	0.22	0	13320	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4480	94.66	8.24	12	2.45	412.00	4734.00	53500	20230728	-27.10	13200	20230103	195.45	53500	-27.10	20230728	13200	195.45	20230103	53500	-27.10	20230728	13200	195.45	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
55	20230919	111046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38950	-1900	5	-4.65	9939153500	250290	59.17	41000	41150	38700	53100	28600	40850	39708.66	0.22	0	14859	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4475	94.54	8.23	12	2.18	412.00	4734.00	53500	20230728	-27.20	13200	20230103	195.08	53500	-27.20	20230728	13200	195.08	20230103	53500	-27.20	20230728	13200	195.08	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
56	20230919	101038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39650	-1200	5	-2.94	6095487950	152075	35.95	41000	41150	39500	53100	28600	40850	40080.02	0.22	0	9352	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4555	96.24	8.38	12	1.32	412.00	4734.00	53500	20230728	-25.89	13200	20230103	200.38	53500	-25.89	20230728	13200	200.38	20230103	53500	-25.89	20230728	13200	200.38	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
57	20230919	091037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40600	-250	5	-0.61	1109476900	27086	6.40	41000	41150	40600	53100	28600	40850	40963.00	0.22	0	1424	43350	42100	41400	40150	39450	41750	39800	57	12250	500	28590	50	1	11488320	4664	98.54	8.58	12	0.24	412.00	4734.00	53500	20230728	-24.11	13200	20230103	207.58	53500	-24.11	20230728	13200	207.58	20230103	53500	-24.11	20230728	13200	207.58	20230103	5.34	N	399720	500	57 억		25795	N	N	16	N	00	N
58	20230918	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-2750	5	-6.31	17053009750	412778	38.13	42600	42650	40700	56600	30550	43600	41311.09	0.25	0	-8028	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4693	99.15	8.63	12	3.59	412.00	4734.00	53500	20230728	-23.64	13200	20230103	209.47	53500	-23.64	20230728	13200	209.47	20230103	53500	-23.64	20230728	13200	209.47	20230103	5.79	N	399720	500	57 억		28996	N	N	16	N	00	N
59	20230918	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40750	-2850	5	-6.54	16342703500	395380	36.52	42600	42650	40700	56600	30550	43600	41331.02	0.25	0	-8549	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4681	98.91	8.61	12	3.44	412.00	4734.00	53500	20230728	-23.83	13200	20230103	208.71	53500	-23.83	20230728	13200	208.71	20230103	53500	-23.83	20230728	13200	208.71	20230103	5.79	N	399720	500	57 억		28996	N	N	144	N	00	N
60	20230918	141103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-2750	5	-6.31	14819352950	358056	33.07	42600	42650	40700	56600	30550	43600	41384.97	0.25	0	-8967	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4693	99.15	8.63	12	3.12	412.00	4734.00	53500	20230728	-23.64	13200	20230103	209.47	53500	-23.64	20230728	13200	209.47	20230103	53500	-23.64	20230728	13200	209.47	20230103	5.79	N	399720	500	57 억		28996	N	N	144	N	00	N
61	20230918	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41100	-2500	5	-5.73	13719871250	331245	30.60	42600	42650	40700	56600	30550	43600	41415.48	0.25	0	-7648	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4722	99.76	8.68	12	2.88	412.00	4734.00	53500	20230728	-23.18	13200	20230103	211.36	53500	-23.18	20230728	13200	211.36	20230103	53500	-23.18	20230728	13200	211.36	20230103	5.79	N	399720	500	57 억		28996	N	N	144	N	00	N
62	20230918	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40800	-2800	5	-6.42	12840339850	309756	28.61	42600	42650	40700	56600	30550	43600	41449.27	0.25	0	-10125	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4687	99.03	8.62	12	2.70	412.00	4734.00	53500	20230728	-23.74	13200	20230103	209.09	53500	-23.74	20230728	13200	209.09	20230103	53500	-23.74	20230728	13200	209.09	20230103	5.79	N	399720	500	57 억		28996	N	N	144	N	00	N
63	20230918	111025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40850	-2750	5	-6.31	11573497650	278706	25.74	42600	42650	40700	56600	30550	43600	41521.74	0.25	0	-7243	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4693	99.15	8.63	12	2.43	412.00	4734.00	53500	20230728	-23.64	13200	20230103	209.47	53500	-23.64	20230728	13200	209.47	20230103	53500	-23.64	20230728	13200	209.47	20230103	5.79	N	399720	500	57 억		28996	N	N	144	N	00	N
64	20230918	101019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41300	-2300	5	-5.28	8035184050	192374	17.77	42600	42650	41200	56600	30550	43600	41763.31	0.25	0	-779	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4745	100.24	8.72	12	1.67	412.00	4734.00	53500	20230728	-22.80	13200	20230103	212.88	53500	-22.80	20230728	13200	212.88	20230103	53500	-22.80	20230728	13200	212.88	20230103	5.79	N	399720	500	57 억		28996	N	N	144	N	00	N
65	20230918	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41950	-1650	5	-3.78	2969442850	70304	6.49	42600	42650	41900	56600	30550	43600	42226.46	0.25	0	-649	50600	47100	45300	41800	40000	46200	40900	57	13000	500	30520	50	1	11488320	4819	101.82	8.86	12	0.61	412.00	4734.00	53500	20230728	-21.59	13200	20230103	217.80	53500	-21.59	20230728	13200	217.80	20230103	53500	-21.59	20230728	13200	217.80	20230103	5.79	N	399720	500	57 억		28996	N	N	144	N	00	N
66	20230915	161034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43600	-2750	5	-5.93	49183372850	1069239	126.28	48800	48800	43500	60200	32450	46350	46003.31	1.37	0	-130630	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5009	105.83	9.21	12	9.31	412.00	4734.00	53500	20230728	-18.50	13200	20230103	230.30	53500	-18.50	20230728	13200	230.30	20230103	53500	-18.50	20230728	13200	230.30	20230103	6.09	N	399720	500	57 억		157837	N	N	144	N	00	N
67	20230915	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43750	-2600	5	-5.61	47645101700	1033989	122.12	48800	48800	43500	60200	32450	46350	46078.93	1.37	0	-128016	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5026	106.19	9.24	12	9.00	412.00	4734.00	53500	20230728	-18.22	13200	20230103	231.44	53500	-18.22	20230728	13200	231.44	20230103	53500	-18.22	20230728	13200	231.44	20230103	6.09	N	399720	500	57 억		157837	N	N	1010	N	00	N
68	20230915	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44750	-1600	5	-3.45	41876230400	902904	106.64	48800	48800	44700	60200	32450	46350	46379.49	1.37	0	-130063	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5141	108.62	9.45	12	7.86	412.00	4734.00	53500	20230728	-16.36	13200	20230103	239.02	53500	-16.36	20230728	13200	239.02	20230103	53500	-16.36	20230728	13200	239.02	20230103	6.09	N	399720	500	57 억		157837	N	N	1010	N	00	N
69	20230915	131022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45300	-1050	5	-2.27	38761532400	833482	98.44	48800	48800	44750	60200	32450	46350	46505.54	1.37	0	-131137	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5204	109.95	9.57	12	7.26	412.00	4734.00	53500	20230728	-15.33	13200	20230103	243.18	53500	-15.33	20230728	13200	243.18	20230103	53500	-15.33	20230728	13200	243.18	20230103	6.09	N	399720	500	57 억		157837	N	N	1010	N	00	N
70	20230915	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45800	-550	5	-1.19	37229025650	799764	94.45	48800	48800	44750	60200	32450	46350	46550.01	1.37	0	-127445	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5262	111.17	9.67	12	6.96	412.00	4734.00	53500	20230728	-14.39	13200	20230103	246.97	53500	-14.39	20230728	13200	246.97	20230103	53500	-14.39	20230728	13200	246.97	20230103	6.09	N	399720	500	57 억		157837	N	N	1010	N	00	N
71	20230915	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45250	-1100	5	-2.37	35750969450	767316	90.62	48800	48800	44750	60200	32450	46350	46592.24	1.37	0	-125272	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5198	109.83	9.56	12	6.68	412.00	4734.00	53500	20230728	-15.42	13200	20230103	242.80	53500	-15.42	20230728	13200	242.80	20230103	53500	-15.42	20230728	13200	242.80	20230103	6.09	N	399720	500	57 억		157837	N	N	1010	N	00	N
72	20230915	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45150	-1200	5	-2.59	32993601750	706438	83.43	48800	48800	44750	60200	32450	46350	46704.17	1.37	0	-127200	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5187	109.59	9.54	12	6.15	412.00	4734.00	53500	20230728	-15.61	13200	20230103	242.05	53500	-15.61	20230728	13200	242.05	20230103	53500	-15.61	20230728	13200	242.05	20230103	6.09	N	399720	500	57 억		157837	N	N	1010	N	00	N
73	20230915	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	0	3	0.00	19523601900	410070	48.43	48800	48800	46350	60200	32450	46350	47610.41	1.37	0	-109994	48450	47400	45300	44250	42150	47925	44775	57	13850	500	32440	50	1	11488320	5325	112.50	9.79	12	3.57	412.00	4734.00	53500	20230728	-13.36	13200	20230103	251.14	53500	-13.36	20230728	13200	251.14	20230103	53500	-13.36	20230728	13200	251.14	20230103	6.09	N	399720	500	57 억		157837	N	N	1010	N	00	N
74	20230914	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	3400	2	7.92	36706474900	813239	82.27	43350	46350	43200	55800	30100	42950	45118.49	0.31	0	181082	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	5325	112.50	9.79	12	7.08	412.00	4734.00	53500	20230728	-13.36	13200	20230103	251.14	53500	-13.36	20230728	13200	251.14	20230103	53500	-13.36	20230728	13200	251.14	20230103	6.17	N	399720	500	57 억		35926	N	N	1010	N	00	N
75	20230914	151001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44950	2000	2	4.66	31590044900	702235	71.04	43350	46000	43200	55800	30100	42950	44985.01	0.31	0	153417	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	5164	109.10	9.50	12	6.11	412.00	4734.00	53500	20230728	-15.98	13200	20230103	240.53	53500	-15.98	20230728	13200	240.53	20230103	53500	-15.98	20230728	13200	240.53	20230103	6.17	N	399720	500	57 억		35926	N	N	0	N	00	N
76	20230914	141030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45300	2350	2	5.47	28162000750	625904	63.32	43350	46000	43200	55800	30100	42950	44994.12	0.31	0	135481	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	5204	109.95	9.57	12	5.45	412.00	4734.00	53500	20230728	-15.33	13200	20230103	243.18	53500	-15.33	20230728	13200	243.18	20230103	53500	-15.33	20230728	13200	243.18	20230103	6.17	N	399720	500	57 억		35926	N	N	0	N	00	N
77	20230914	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45700	2750	2	6.40	25957525400	577628	58.43	43350	46000	43200	55800	30100	42950	44938.14	0.31	0	128722	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	5250	110.92	9.65	12	5.03	412.00	4734.00	53500	20230728	-14.58	13200	20230103	246.21	53500	-14.58	20230728	13200	246.21	20230103	53500	-14.58	20230728	13200	246.21	20230103	6.17	N	399720	500	57 억		35926	N	N	0	N	00	N
78	20230914	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45800	2850	2	6.64	23067201650	514405	52.04	43350	45900	43200	55800	30100	42950	44842.49	0.31	0	113216	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	5262	111.17	9.67	12	4.48	412.00	4734.00	53500	20230728	-14.39	13200	20230103	246.97	53500	-14.39	20230728	13200	246.97	20230103	53500	-14.39	20230728	13200	246.97	20230103	6.17	N	399720	500	57 억		35926	N	N	0	N	00	N
79	20230914	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45650	2700	2	6.29	20673250450	461985	46.73	43350	45900	43200	55800	30100	42950	44748.75	0.31	0	102974	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	5244	110.80	9.64	12	4.02	412.00	4734.00	53500	20230728	-14.67	13200	20230103	245.83	53500	-14.67	20230728	13200	245.83	20230103	53500	-14.67	20230728	13200	245.83	20230103	6.17	N	399720	500	57 억		35926	N	N	0	N	00	N
80	20230914	101002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	1900	2	4.42	15456579000	346633	35.07	43350	45750	43200	55800	30100	42950	44590.62	0.31	0	60958	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	5153	108.86	9.47	12	3.02	412.00	4734.00	53500	20230728	-16.17	13200	20230103	239.77	53500	-16.17	20230728	13200	239.77	20230103	53500	-16.17	20230728	13200	239.77	20230103	6.17	N	399720	500	57 억		35926	N	N	0	N	00	N
81	20230914	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43400	450	2	1.05	3303983850	75634	7.65	43350	44000	43350	55800	30100	42950	43683.85	0.31	0	4496	49250	46100	44300	41150	39350	45200	40250	57	12850	500	30060	50	1	11488320	4986	105.34	9.17	12	0.66	412.00	4734.00	53500	20230728	-18.88	13200	20230103	228.79	53500	-18.88	20230728	13200	228.79	20230103	53500	-18.88	20230728	13200	228.79	20230103	6.17	N	399720	500	57 억		35926	N	N	0	N	00	N
82	20230913	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42950	-1900	5	-4.24	44200574150	980158	29.90	45200	47450	42500	58300	31400	44850	45099.31	0.45	0	-8357	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	4934	104.25	9.07	12	8.53	412.00	4734.00	53500	20230728	-19.72	13200	20230103	225.38	53500	-19.72	20230728	13200	225.38	20230103	53500	-19.72	20230728	13200	225.38	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
83	20230913	151016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43050	-1800	5	-4.01	43200370200	956876	29.19	45200	47450	42500	58300	31400	44850	45147.58	0.45	0	-8463	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	4946	104.49	9.09	12	8.33	412.00	4734.00	53500	20230728	-19.53	13200	20230103	226.14	53500	-19.53	20230728	13200	226.14	20230103	53500	-19.53	20230728	13200	226.14	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
84	20230913	141025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43900	-950	5	-2.12	40828061700	901983	27.52	45200	47450	42500	58300	31400	44850	45265.19	0.45	0	-10460	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	5043	106.55	9.27	12	7.85	412.00	4734.00	53500	20230728	-17.94	13200	20230103	232.58	53500	-17.94	20230728	13200	232.58	20230103	53500	-17.94	20230728	13200	232.58	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
85	20230913	130955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42950	-1900	5	-4.24	39203885800	864456	26.37	45200	47450	42500	58300	31400	44850	45351.46	0.45	0	-10407	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	4934	104.25	9.07	12	7.52	412.00	4734.00	53500	20230728	-19.72	13200	20230103	225.38	53500	-19.72	20230728	13200	225.38	20230103	53500	-19.72	20230728	13200	225.38	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
86	20230913	121022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	43100	-1750	5	-3.90	37785048400	831407	25.36	45200	47450	42500	58300	31400	44850	45447.76	0.45	0	-8997	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	4951	104.61	9.10	12	7.24	412.00	4734.00	53500	20230728	-19.44	13200	20230103	226.52	53500	-19.44	20230728	13200	226.52	20230103	53500	-19.44	20230728	13200	226.52	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
87	20230913	111020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	42850	-2000	5	-4.46	35865231100	786838	24.00	45200	47450	42500	58300	31400	44850	45582.31	0.45	0	-732	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	4923	104.00	9.05	12	6.85	412.00	4734.00	53500	20230728	-19.91	13200	20230103	224.62	53500	-19.91	20230728	13200	224.62	20230103	53500	-19.91	20230728	13200	224.62	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
88	20230913	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45050	200	2	0.45	25648536850	553584	16.89	45200	47450	45000	58300	31400	44850	46334.21	0.45	0	1600	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	5175	109.34	9.52	12	4.82	412.00	4734.00	53500	20230728	-15.79	13200	20230103	241.29	53500	-15.79	20230728	13200	241.29	20230103	53500	-15.79	20230728	13200	241.29	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
89	20230913	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	1500	2	3.34	6976891650	151903	4.63	45200	46550	45200	58300	31400	44850	45936.36	0.45	0	-5253	55383	50116	46333	41066	37283	48225	39175	57	13450	500	31390	50	1	11488320	5325	112.50	9.79	12	1.32	412.00	4734.00	53500	20230728	-13.36	13200	20230103	251.14	53500	-13.36	20230728	13200	251.14	20230103	53500	-13.36	20230728	13200	251.14	20230103	6.05	N	399720	500	57 억		51135	N	N	2	N	00	N
90	20230912	160955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44850	-1200	5	-2.61	155933229000	3245486	1134.04	47250	51600	42550	59800	32250	46050	48050.44	0.27	0	19549	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5153	108.86	9.47	12	28.25	412.00	4734.00	53500	20230728	-16.17	13200	20230103	239.77	53500	-16.17	20230728	13200	239.77	20230103	53500	-16.17	20230728	13200	239.77	20230103	5.94	N	399720	500	57 억		30803	N	N	2	N	00	N
91	20230912	151005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44200	-1850	5	-4.02	153651442950	3194447	1116.21	47250	51600	42550	59800	32250	46050	48099.54	0.27	0	14780	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5078	107.28	9.34	12	27.81	412.00	4734.00	53500	20230728	-17.38	13200	20230103	234.85	53500	-17.38	20230728	13200	234.85	20230103	53500	-17.38	20230728	13200	234.85	20230103	5.94	N	399720	500	57 억		30803	N	N	0	N	00	N
92	20230912	141003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45100	-950	5	-2.06	139149501350	2868354	1002.26	47250	51600	42550	59800	32250	46050	48511.97	0.27	0	10471	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5181	109.47	9.53	12	24.97	412.00	4734.00	53500	20230728	-15.70	13200	20230103	241.67	53500	-15.70	20230728	13200	241.67	20230103	53500	-15.70	20230728	13200	241.67	20230103	5.94	N	399720	500	57 억		30803	N	N	0	N	00	N
93	20230912	130949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49550	3500	2	7.60	76451866100	1568798	548.17	47250	49900	46650	59800	32250	46050	48732.77	0.27	0	75736	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5692	120.27	10.47	12	13.66	412.00	4734.00	53500	20230728	-7.38	13200	20230103	275.38	53500	-7.38	20230728	13200	275.38	20230103	53500	-7.38	20230728	13200	275.38	20230103	5.94	N	399720	500	57 억		30803	N	N	0	N	00	N
94	20230912	120950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49150	3100	2	6.73	62632630550	1289031	450.41	47250	49600	46650	59800	32250	46050	48588.92	0.27	0	75673	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5647	119.30	10.38	12	11.22	412.00	4734.00	53500	20230728	-8.13	13200	20230103	272.35	53500	-8.13	20230728	13200	272.35	20230103	53500	-8.13	20230728	13200	272.35	20230103	5.94	N	399720	500	57 억		30803	N	N	0	N	00	N
95	20230912	110958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48700	2650	2	5.75	44575737950	921905	322.13	47250	49400	46650	59800	32250	46050	48351.77	0.27	0	49190	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5595	118.20	10.29	12	8.02	412.00	4734.00	53500	20230728	-8.97	13200	20230103	268.94	53500	-8.97	20230728	13200	268.94	20230103	53500	-8.97	20230728	13200	268.94	20230103	5.94	N	399720	500	57 억		30803	N	N	0	N	00	N
96	20230912	100947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48900	2850	2	6.19	34626632000	717923	250.86	47250	49400	46650	59800	32250	46050	48231.68	0.27	0	47610	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5618	118.69	10.33	12	6.25	412.00	4734.00	53500	20230728	-8.60	13200	20230103	270.45	53500	-8.60	20230728	13200	270.45	20230103	53500	-8.60	20230728	13200	270.45	20230103	5.94	N	399720	500	57 억		30803	N	N	0	N	00	N
97	20230912	091009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47500	1450	2	3.15	4398506400	93082	32.52	47250	47700	46650	59800	32250	46050	47254.10	0.27	0	7110	47883	46966	46233	45316	44583	46600	44950	57	13750	500	32230	50	1	11488320	5457	115.29	10.03	12	0.81	412.00	4734.00	53500	20230728	-11.21	13200	20230103	259.85	53500	-11.21	20230728	13200	259.85	20230103	53500	-11.21	20230728	13200	259.85	20230103	5.94	N	399720	500	57 억		30803	N	N	0	N	00	N
98	20230911	160949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46050	-650	5	-1.39	12894002750	279902	90.90	47150	47150	45500	60700	32700	46700	46063.80	0.26	0	127	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5290	111.77	9.73	12	2.44	412.00	4734.00	53500	20230728	-13.93	13200	20230103	248.86	53500	-13.93	20230728	13200	248.86	20230103	53500	-13.93	20230728	13200	248.86	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
99	20230911	150950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45750	-950	5	-2.03	11946030300	259300	84.21	47150	47150	45500	60700	32700	46700	46067.76	0.26	0	-964	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5256	111.04	9.66	12	2.26	412.00	4734.00	53500	20230728	-14.49	13200	20230103	246.59	53500	-14.49	20230728	13200	246.59	20230103	53500	-14.49	20230728	13200	246.59	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
100	20230911	141001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46000	-700	5	-1.50	10520701500	228171	74.10	47150	47150	45500	60700	32700	46700	46106.13	0.26	0	-3211	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5285	111.65	9.72	12	1.99	412.00	4734.00	53500	20230728	-14.02	13200	20230103	248.48	53500	-14.02	20230728	13200	248.48	20230103	53500	-14.02	20230728	13200	248.48	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
101	20230911	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45500	-1200	5	-2.57	9327781400	202066	65.62	47150	47150	45500	60700	32700	46700	46159.26	0.26	0	-3574	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5227	110.44	9.61	12	1.76	412.00	4734.00	53500	20230728	-14.95	13200	20230103	244.70	53500	-14.95	20230728	13200	244.70	20230103	53500	-14.95	20230728	13200	244.70	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
102	20230911	120950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45900	-800	5	-1.71	7997210350	172978	56.17	47150	47150	45550	60700	32700	46700	46229.69	0.26	0	-1896	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5273	111.41	9.70	12	1.51	412.00	4734.00	53500	20230728	-14.21	13200	20230103	247.73	53500	-14.21	20230728	13200	247.73	20230103	53500	-14.21	20230728	13200	247.73	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
103	20230911	110932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	-450	5	-0.96	7119169050	153915	49.98	47150	47150	45550	60700	32700	46700	46250.85	0.26	0	-236	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5313	112.26	9.77	12	1.34	412.00	4734.00	53500	20230728	-13.55	13200	20230103	250.38	53500	-13.55	20230728	13200	250.38	20230103	53500	-13.55	20230728	13200	250.38	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
104	20230911	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45700	-1000	5	-2.14	5570903450	120163	39.02	47150	47150	45700	60700	32700	46700	46358.25	0.26	0	-1073	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5250	110.92	9.65	12	1.05	412.00	4734.00	53500	20230728	-14.58	13200	20230103	246.21	53500	-14.58	20230728	13200	246.21	20230103	53500	-14.58	20230728	13200	246.21	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
105	20230911	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46350	-350	5	-0.75	1711423100	36558	11.87	47150	47150	46300	60700	32700	46700	46817.27	0.26	0	2689	49100	47900	46850	45650	44600	47375	45125	57	14000	500	32690	50	1	11488320	5325	112.50	9.79	12	0.32	412.00	4734.00	53500	20230728	-13.36	13200	20230103	251.14	53500	-13.36	20230728	13200	251.14	20230103	53500	-13.36	20230728	13200	251.14	20230103	6.22	N	399720	500	57 억		29687	N	N	17	N	00	N
106	20230908	160956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	-1000	5	-2.10	13989703500	300500	52.68	47800	48050	45800	62000	33400	47700	46553.35	0.44	0	-20685	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5365	113.35	9.86	12	2.62	412.00	4734.00	53500	20230728	-12.71	13200	20230103	253.79	53500	-12.71	20230728	13200	253.79	20230103	53500	-12.71	20230728	13200	253.79	20230103	5.88	N	399720	500	57 억		50750	N	N	17	N	00	N
107	20230908	150956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46500	-1200	5	-2.52	12810387650	275243	48.25	47800	48050	45800	62000	33400	47700	46541.05	0.44	0	-19703	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5342	112.86	9.82	12	2.40	412.00	4734.00	53500	20230728	-13.08	13200	20230103	252.27	53500	-13.08	20230728	13200	252.27	20230103	53500	-13.08	20230728	13200	252.27	20230103	5.88	N	399720	500	57 억		50750	N	N	280	N	00	N
108	20230908	140945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45850	-1850	5	-3.88	10827579750	232310	40.73	47800	48050	45850	62000	33400	47700	46607.15	0.44	0	-19272	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5267	111.29	9.69	12	2.02	412.00	4734.00	53500	20230728	-14.30	13200	20230103	247.35	53500	-14.30	20230728	13200	247.35	20230103	53500	-14.30	20230728	13200	247.35	20230103	5.88	N	399720	500	57 억		50750	N	N	280	N	00	N
109	20230908	130955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46200	-1500	5	-3.14	9892310200	211986	37.16	47800	48050	45850	62000	33400	47700	46663.70	0.44	0	-17605	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5308	112.14	9.76	12	1.85	412.00	4734.00	53500	20230728	-13.64	13200	20230103	250.00	53500	-13.64	20230728	13200	250.00	20230103	53500	-13.64	20230728	13200	250.00	20230103	5.88	N	399720	500	57 억		50750	N	N	280	N	00	N
110	20230908	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46300	-1400	5	-2.94	9213696900	197272	34.59	47800	48050	45850	62000	33400	47700	46704.29	0.44	0	-16320	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5319	112.38	9.78	12	1.72	412.00	4734.00	53500	20230728	-13.46	13200	20230103	250.76	53500	-13.46	20230728	13200	250.76	20230103	53500	-13.46	20230728	13200	250.76	20230103	5.88	N	399720	500	57 억		50750	N	N	280	N	00	N
111	20230908	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45900	-1800	5	-3.77	8527602750	182457	31.99	47800	48050	45850	62000	33400	47700	46736.28	0.44	0	-15045	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5273	111.41	9.70	12	1.59	412.00	4734.00	53500	20230728	-14.21	13200	20230103	247.73	53500	-14.21	20230728	13200	247.73	20230103	53500	-14.21	20230728	13200	247.73	20230103	5.88	N	399720	500	57 억		50750	N	N	280	N	00	N
112	20230908	100953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45950	-1750	5	-3.67	5537866550	117617	20.62	47800	48050	45900	62000	33400	47700	47082.58	0.44	0	-11446	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5279	111.53	9.71	12	1.02	412.00	4734.00	53500	20230728	-14.11	13200	20230103	248.11	53500	-14.11	20230728	13200	248.11	20230103	53500	-14.11	20230728	13200	248.11	20230103	5.88	N	399720	500	57 억		50750	N	N	280	N	00	N
113	20230908	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47600	-100	5	-0.21	1694106950	35564	6.23	47800	48050	47150	62000	33400	47700	47634.99	0.44	0	-10112	50700	49200	47250	45750	43800	49950	46500	57	14300	500	33390	50	1	11488320	5468	115.53	10.05	12	0.31	412.00	4734.00	53500	20230728	-11.03	13200	20230103	260.61	53500	-11.03	20230728	13200	260.61	20230103	53500	-11.03	20230728	13200	260.61	20230103	5.88	N	399720	500	57 억		50750	N	N	280	N	00	N
114	20230907	160942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47700	1200	2	2.58	26541185300	564134	90.88	45500	48750	45300	60400	32550	46500	47046.46	0.27	0	22022	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5480	115.78	10.08	12	4.91	412.00	4734.00	53500	20230728	-10.84	13200	20230103	261.36	53500	-10.84	20230728	13200	261.36	20230103	53500	-10.84	20230728	13200	261.36	20230103	5.70	N	399720	500	57 억		31589	N	N	276	N	00	N
115	20230907	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47650	1150	2	2.47	25445919750	541125	87.17	45500	48750	45300	60400	32550	46500	47024.30	0.27	0	28329	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5474	115.66	10.07	12	4.71	412.00	4734.00	53500	20230728	-10.93	13200	20230103	260.98	53500	-10.93	20230728	13200	260.98	20230103	53500	-10.93	20230728	13200	260.98	20230103	5.70	N	399720	500	57 억		31589	N	N	44	N	00	N
116	20230907	140947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47800	1300	2	2.80	22825409650	485991	78.29	45500	48750	45300	60400	32550	46500	46966.93	0.27	0	33447	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5491	116.02	10.10	12	4.23	412.00	4734.00	53500	20230728	-10.65	13200	20230103	262.12	53500	-10.65	20230728	13200	262.12	20230103	53500	-10.65	20230728	13200	262.12	20230103	5.70	N	399720	500	57 억		31589	N	N	44	N	00	N
117	20230907	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47750	1250	2	2.69	15219771500	327726	52.79	45500	47850	45300	60400	32550	46500	46440.50	0.27	0	27302	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5486	115.90	10.09	12	2.85	412.00	4734.00	53500	20230728	-10.75	13200	20230103	261.74	53500	-10.75	20230728	13200	261.74	20230103	53500	-10.75	20230728	13200	261.74	20230103	5.70	N	399720	500	57 억		31589	N	N	44	N	00	N
118	20230907	120956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46700	200	2	0.43	10298778250	223947	36.08	45500	46950	45300	60400	32550	46500	45987.11	0.27	0	21978	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5365	113.35	9.86	12	1.95	412.00	4734.00	53500	20230728	-12.71	13200	20230103	253.79	53500	-12.71	20230728	13200	253.79	20230103	53500	-12.71	20230728	13200	253.79	20230103	5.70	N	399720	500	57 억		31589	N	N	44	N	00	N
119	20230907	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45800	-700	5	-1.51	7441421000	162473	26.17	45500	46350	45300	60400	32550	46500	45800.10	0.27	0	10190	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5262	111.17	9.67	12	1.41	412.00	4734.00	53500	20230728	-14.39	13200	20230103	246.97	53500	-14.39	20230728	13200	246.97	20230103	53500	-14.39	20230728	13200	246.97	20230103	5.70	N	399720	500	57 억		31589	N	N	44	N	00	N
120	20230907	100945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46250	-250	5	-0.54	5718112650	124817	20.11	45500	46350	45300	60400	32550	46500	45810.86	0.27	0	15857	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5313	112.26	9.77	12	1.09	412.00	4734.00	53500	20230728	-13.55	13200	20230103	250.38	53500	-13.55	20230728	13200	250.38	20230103	53500	-13.55	20230728	13200	250.38	20230103	5.70	N	399720	500	57 억		31589	N	N	44	N	00	N
121	20230907	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46200	-300	5	-0.65	1739605700	38055	6.13	45500	46300	45300	60400	32550	46500	45708.75	0.27	0	3506	50266	48382	47216	45332	44166	47800	44750	57	13900	500	32550	50	1	11488320	5308	112.14	9.76	12	0.33	412.00	4734.00	53500	20230728	-13.64	13200	20230103	250.00	53500	-13.64	20230728	13200	250.00	20230103	53500	-13.64	20230728	13200	250.00	20230103	5.70	N	399720	500	57 억		31589	N	N	44	N	00	N
122	20230906	160945	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46500	-1150	5	-2.41	29159163050	610669	141.03	47500	49100	46050	61900	33400	47650	47752.82	0.26	0	-1857	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5342	112.86	9.82	12	5.32	412.00	4734.00	53500	20230728	-13.08	13200	20230103	252.27	53500	-13.08	20230728	13200	252.27	20230103	53500	-13.08	20230728	13200	252.27	20230103	5.52	N	399720	500	57 억		30151	N	N	44	N	00	N
123	20230906	150948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47100	-550	5	-1.15	26466756700	552874	127.68	47500	49100	47050	61900	33400	47650	47871.28	0.26	0	-8669	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5411	114.32	9.95	12	4.81	412.00	4734.00	53500	20230728	-11.96	13200	20230103	256.82	53500	-11.96	20230728	13200	256.82	20230103	53500	-11.96	20230728	13200	256.82	20230103	5.52	N	399720	500	57 억		30151	N	N	167	N	00	N
124	20230906	140949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47600	-50	5	-0.10	20697291850	431824	99.72	47500	49100	47100	61900	33400	47650	47930.01	0.26	0	1216	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5468	115.53	10.05	12	3.76	412.00	4734.00	53500	20230728	-11.03	13200	20230103	260.61	53500	-11.03	20230728	13200	260.61	20230103	53500	-11.03	20230728	13200	260.61	20230103	5.52	N	399720	500	57 억		30151	N	N	167	N	00	N
125	20230906	130937	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47650	0	3	0.00	18638225200	388720	89.77	47500	49100	47100	61900	33400	47650	47947.79	0.26	0	1296	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5474	115.66	10.07	12	3.38	412.00	4734.00	53500	20230728	-10.93	13200	20230103	260.98	53500	-10.93	20230728	13200	260.98	20230103	53500	-10.93	20230728	13200	260.98	20230103	5.52	N	399720	500	57 억		30151	N	N	167	N	00	N
126	20230906	120950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47900	250	2	0.52	17137842550	357217	82.49	47500	49100	47100	61900	33400	47650	47976.13	0.26	0	6280	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5503	116.26	10.12	12	3.11	412.00	4734.00	53500	20230728	-10.47	13200	20230103	262.88	53500	-10.47	20230728	13200	262.88	20230103	53500	-10.47	20230728	13200	262.88	20230103	5.52	N	399720	500	57 억		30151	N	N	167	N	00	N
127	20230906	110958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47650	0	3	0.00	15741676950	328006	75.75	47500	49100	47100	61900	33400	47650	47992.18	0.26	0	4147	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5474	115.66	10.07	12	2.86	412.00	4734.00	53500	20230728	-10.93	13200	20230103	260.98	53500	-10.93	20230728	13200	260.98	20230103	53500	-10.93	20230728	13200	260.98	20230103	5.52	N	399720	500	57 억		30151	N	N	167	N	00	N
128	20230906	100933	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48100	450	2	0.94	12283944350	255886	59.09	47500	49100	47100	61900	33400	47650	48005.73	0.26	0	1582	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5526	116.75	10.16	12	2.23	412.00	4734.00	53500	20230728	-10.09	13200	20230103	264.39	53500	-10.09	20230728	13200	264.39	20230103	53500	-10.09	20230728	13200	264.39	20230103	5.52	N	399720	500	57 억		30151	N	N	167	N	00	N
129	20230906	090935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48450	800	2	1.68	5742374050	118903	27.46	47500	49100	47250	61900	33400	47650	48295.36	0.26	0	4661	49616	48632	47516	46532	45416	49125	47025	57	14250	500	33350	50	1	11488320	5566	117.60	10.23	12	1.03	412.00	4734.00	53500	20230728	-9.44	13200	20230103	267.05	53500	-9.44	20230728	13200	267.05	20230103	53500	-9.44	20230728	13200	267.05	20230103	5.52	N	399720	500	57 억		30151	N	N	167	N	00	N
130	20230905	160934	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47650	-600	5	-1.24	19961491000	421946	60.59	47550	48500	46400	62700	33800	48250	47302.96	0.35	0	-10816	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5474	115.66	10.07	12	3.67	412.00	4734.00	53500	20230728	-10.93	13200	20230103	260.98	53500	-10.93	20230728	13200	260.98	20230103	53500	-10.93	20230728	13200	260.98	20230103	5.65	N	399720	500	57 억		39988	N	N	167	N	00	N
131	20230905	150949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47700	-550	5	-1.14	18839750200	398392	57.21	47550	48500	46400	62700	33800	48250	47285.98	0.35	0	-10505	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5480	115.78	10.08	12	3.47	412.00	4734.00	53500	20230728	-10.84	13200	20230103	261.36	53500	-10.84	20230728	13200	261.36	20230103	53500	-10.84	20230728	13200	261.36	20230103	5.65	N	399720	500	57 억		39988	N	N	255	N	00	N
132	20230905	140947	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47750	-500	5	-1.04	16480541850	348726	50.08	47550	48500	46400	62700	33800	48250	47255.16	0.35	0	-14116	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5486	115.90	10.09	12	3.04	412.00	4734.00	53500	20230728	-10.75	13200	20230103	261.74	53500	-10.75	20230728	13200	261.74	20230103	53500	-10.75	20230728	13200	261.74	20230103	5.65	N	399720	500	57 억		39988	N	N	255	N	00	N
133	20230905	130928	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47700	-550	5	-1.14	15399929200	325998	46.81	47550	48500	46400	62700	33800	48250	47234.84	0.35	0	-14956	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5480	115.78	10.08	12	2.84	412.00	4734.00	53500	20230728	-10.84	13200	20230103	261.36	53500	-10.84	20230728	13200	261.36	20230103	53500	-10.84	20230728	13200	261.36	20230103	5.65	N	399720	500	57 억		39988	N	N	255	N	00	N
134	20230905	120930	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47100	-1150	5	-2.38	13974239050	295899	42.49	47550	48500	46400	62700	33800	48250	47221.36	0.35	0	-13887	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5411	114.32	9.95	12	2.58	412.00	4734.00	53500	20230728	-11.96	13200	20230103	256.82	53500	-11.96	20230728	13200	256.82	20230103	53500	-11.96	20230728	13200	256.82	20230103	5.65	N	399720	500	57 억		39988	N	N	255	N	00	N
135	20230905	110936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47000	-1250	5	-2.59	12568669000	266220	38.23	47550	48500	46400	62700	33800	48250	47205.92	0.35	0	-13527	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5400	114.08	9.93	12	2.32	412.00	4734.00	53500	20230728	-12.15	13200	20230103	256.06	53500	-12.15	20230728	13200	256.06	20230103	53500	-12.15	20230728	13200	256.06	20230103	5.65	N	399720	500	57 억		39988	N	N	255	N	00	N
136	20230905	100924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47050	-1200	5	-2.49	10044993000	212325	30.49	47550	48500	46400	62700	33800	48250	47303.07	0.35	0	-10249	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5405	114.20	9.94	12	1.85	412.00	4734.00	53500	20230728	-12.06	13200	20230103	256.44	53500	-12.06	20230728	13200	256.44	20230103	53500	-12.06	20230728	13200	256.44	20230103	5.65	N	399720	500	57 억		39988	N	N	255	N	00	N
137	20230905	090926	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48100	-150	5	-0.31	3691837850	77204	11.09	47550	48500	46950	62700	33800	48250	47811.04	0.35	0	-2920	50483	49366	47633	46516	44783	48500	45650	57	14450	500	33770	50	1	11488320	5526	116.75	10.16	12	0.67	412.00	4734.00	53500	20230728	-10.09	13200	20230103	264.39	53500	-10.09	20230728	13200	264.39	20230103	53500	-10.09	20230728	13200	264.39	20230103	5.65	N	399720	500	57 억		39988	N	N	255	N	00	N
138	20230904	160919	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48250	300	2	0.63	32581297500	687789	30.08	48450	48750	45900	62300	33600	47950	47362.86	0.43	0	-15966	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5543	117.11	10.19	12	5.99	412.00	4734.00	53500	20230728	-9.81	13200	20230103	265.53	53500	-9.81	20230728	13200	265.53	20230103	53500	-9.81	20230728	13200	265.53	20230103	5.66	N	399720	500	57 억		49212	N	N	255	N	00	N
139	20230904	150905	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	48000	50	2	0.10	29114117700	615892	26.93	48450	48750	45900	62300	33600	47950	47265.74	0.43	0	-23723	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5514	116.50	10.14	12	5.36	412.00	4734.00	53500	20230728	-10.28	13200	20230103	263.64	53500	-10.28	20230728	13200	263.64	20230103	53500	-10.28	20230728	13200	263.64	20230103	5.66	N	399720	500	57 억		49212	N	N	1709	N	00	N
140	20230904	140904	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47200	-750	5	-1.56	25029796200	530389	23.19	48450	48750	45900	62300	33600	47950	47183.95	0.43	0	-25398	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5422	114.56	9.97	12	4.62	412.00	4734.00	53500	20230728	-11.78	13200	20230103	257.58	53500	-11.78	20230728	13200	257.58	20230103	53500	-11.78	20230728	13200	257.58	20230103	5.66	N	399720	500	57 억		49212	N	N	1709	N	00	N
141	20230904	130918	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47000	-950	5	-1.98	23265027300	492999	21.56	48450	48750	45900	62300	33600	47950	47182.80	0.43	0	-29837	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5400	114.08	9.93	12	4.29	412.00	4734.00	53500	20230728	-12.15	13200	20230103	256.06	53500	-12.15	20230728	13200	256.06	20230103	53500	-12.15	20230728	13200	256.06	20230103	5.66	N	399720	500	57 억		49212	N	N	1709	N	00	N
142	20230904	120902	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46700	-1250	5	-2.61	21876957550	463255	20.26	48450	48750	45900	62300	33600	47950	47216.28	0.43	0	-30287	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5365	113.35	9.86	12	4.03	412.00	4734.00	53500	20230728	-12.71	13200	20230103	253.79	53500	-12.71	20230728	13200	253.79	20230103	53500	-12.71	20230728	13200	253.79	20230103	5.66	N	399720	500	57 억		49212	N	N	1709	N	00	N
143	20230904	110845	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	46900	-1050	5	-2.19	20293452200	429488	18.78	48450	48750	45900	62300	33600	47950	47241.84	0.43	0	-28282	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5388	113.83	9.91	12	3.74	412.00	4734.00	53500	20230728	-12.34	13200	20230103	255.30	53500	-12.34	20230728	13200	255.30	20230103	53500	-12.34	20230728	13200	255.30	20230103	5.66	N	399720	500	57 억		49212	N	N	1709	N	00	N
144	20230904	100849	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47300	-650	5	-1.36	17453145250	368816	16.13	48450	48750	45900	62300	33600	47950	47313.20	0.43	0	-28817	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5434	114.81	9.99	12	3.21	412.00	4734.00	53500	20230728	-11.59	13200	20230103	258.33	53500	-11.59	20230728	13200	258.33	20230103	53500	-11.59	20230728	13200	258.33	20230103	5.66	N	399720	500	57 억		49212	N	N	1709	N	00	N
145	20230904	090901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	47200	-750	5	-1.56	6885284400	142998	6.25	48450	48750	47200	62300	33600	47950	48156.97	0.43	0	-19761	52616	50282	47316	44982	42016	51450	46150	57	14350	500	33560	50	1	11488320	5422	114.56	9.97	12	1.24	412.00	4734.00	53500	20230728	-11.78	13200	20230103	257.58	53500	-11.78	20230728	13200	257.58	20230103	53500	-11.78	20230728	13200	257.58	20230103	5.66	N	399720	500	57 억		49212	N	N	1709	N	00	N
146	20230901	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47950	3400	2	7.63	106675593200	2242976	738.43	45200	49650	44350	57900	31200	44550	47560.36	0.60	0	4379	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5509	116.38	10.13	12	19.52	412.00	4734.00	53500	20230728	-10.37	13200	20230103	263.26	53500	-10.37	20230728	13200	263.26	20230103	53500	-10.37	20230728	13200	263.26	20230103	5.62	N	399720	500	57 억		68358	N	N	1709	N	00	N
147	20230901	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48150	3600	2	8.08	100276570900	2109823	694.59	45200	49650	44350	57900	31200	44550	47529.14	0.60	0	-5448	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5532	116.87	10.17	12	18.36	412.00	4734.00	53500	20230728	-10.00	13200	20230103	264.77	53500	-10.00	20230728	13200	264.77	20230103	53500	-10.00	20230728	13200	264.77	20230103	5.62	N	399720	500	57 억		68358	N	N	10	N	00	N
148	20230901	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46450	1900	2	4.26	37597024200	818616	269.50	45200	46950	44350	57900	31200	44550	45928.40	0.60	0	2021	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5336	112.74	9.81	12	7.13	412.00	4734.00	53500	20230728	-13.18	13200	20230103	251.89	53500	-13.18	20230728	13200	251.89	20230103	53500	-13.18	20230728	13200	251.89	20230103	5.62	N	399720	500	57 억		68358	N	N	10	N	00	N
149	20230901	130840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46550	2000	2	4.49	34248145650	746279	245.69	45200	46950	44350	57900	31200	44550	45892.79	0.60	0	-5487	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5348	112.99	9.83	12	6.50	412.00	4734.00	53500	20230728	-12.99	13200	20230103	252.65	53500	-12.99	20230728	13200	252.65	20230103	53500	-12.99	20230728	13200	252.65	20230103	5.62	N	399720	500	57 억		68358	N	N	10	N	00	N
150	20230901	120852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46150	1600	2	3.59	31462957300	686080	225.87	45200	46950	44350	57900	31200	44550	45859.99	0.60	0	-9791	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5302	112.01	9.75	12	5.97	412.00	4734.00	53500	20230728	-13.74	13200	20230103	249.62	53500	-13.74	20230728	13200	249.62	20230103	53500	-13.74	20230728	13200	249.62	20230103	5.62	N	399720	500	57 억		68358	N	N	10	N	00	N
151	20230901	110850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46850	2300	2	5.16	26293650250	574802	189.23	45200	46950	44350	57900	31200	44550	45744.89	0.60	0	-7589	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5382	113.71	9.90	12	5.00	412.00	4734.00	53500	20230728	-12.43	13200	20230103	254.92	53500	-12.43	20230728	13200	254.92	20230103	53500	-12.43	20230728	13200	254.92	20230103	5.62	N	399720	500	57 억		68358	N	N	10	N	00	N
152	20230901	100845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45000	450	2	1.01	8800973750	195702	64.43	45200	45450	44350	57900	31200	44550	44972.39	0.60	0	-16866	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5170	109.22	9.51	12	1.70	412.00	4734.00	53500	20230728	-15.89	13200	20230103	240.91	53500	-15.89	20230728	13200	240.91	20230103	53500	-15.89	20230728	13200	240.91	20230103	5.62	N	399720	500	57 억		68358	N	N	10	N	00	N
153	20230901	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44900	350	2	0.79	3601810900	79842	26.29	45200	45450	44700	57900	31200	44550	45115.31	0.60	0	-13985	45616	45082	44016	43482	42416	45350	43750	57	13350	500	31180	50	1	11488320	5158	108.98	9.48	12	0.69	412.00	4734.00	53500	20230728	-16.07	13200	20230103	240.15	53500	-16.07	20230728	13200	240.15	20230103	53500	-16.07	20230728	13200	240.15	20230103	5.62	N	399720	500	57 억		68358	N	N	10	N	00	N