KissMeData/425420/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	161229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	1800	2	6.27	5111108600	174813	100.21	28500	30500	27350	37300	20100	28700	29234.64	0.42	0	-13978	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3471	42.30	5.73	12	1.54	721.00	5323.00	38850	20230901	-21.49	7300	20230104	317.81	38850	-21.49	20230901	7300	317.81	20230104	38850	-21.49	20230901	7300	317.81	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
3	20230927	151243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30400	1700	2	5.92	4746755900	162847	93.35	28500	30450	27350	37300	20100	28700	29148.56	0.42	0	-15404	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3460	42.16	5.71	12	1.43	721.00	5323.00	38850	20230901	-21.75	7300	20230104	316.44	38850	-21.75	20230901	7300	316.44	20230104	38850	-21.75	20230901	7300	316.44	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
4	20230927	141243	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	900	2	3.14	3080033650	107184	61.44	28500	29650	27350	37300	20100	28700	28735.95	0.42	0	-15138	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3369	41.05	5.56	12	0.94	721.00	5323.00	38850	20230901	-23.81	7300	20230104	305.48	38850	-23.81	20230901	7300	305.48	20230104	38850	-23.81	20230901	7300	305.48	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
5	20230927	131227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	550	2	1.92	2688188100	93844	53.80	28500	29500	27350	37300	20100	28700	28645.28	0.42	0	-13252	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3329	40.57	5.50	12	0.82	721.00	5323.00	38850	20230901	-24.71	7300	20230104	300.68	38850	-24.71	20230901	7300	300.68	20230104	38850	-24.71	20230901	7300	300.68	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
6	20230927	121223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29200	500	2	1.74	2450989650	85680	49.12	28500	29500	27350	37300	20100	28700	28606.32	0.42	0	-13300	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3323	40.50	5.49	12	0.75	721.00	5323.00	38850	20230901	-24.84	7300	20230104	300.00	38850	-24.84	20230901	7300	300.00	20230104	38850	-24.84	20230901	7300	300.00	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
7	20230927	111237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28800	100	2	0.35	1844256250	64969	37.24	28500	29500	27350	37300	20100	28700	28386.71	0.42	0	-7036	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3278	39.94	5.41	12	0.57	721.00	5323.00	38850	20230901	-25.87	7300	20230104	294.52	38850	-25.87	20230901	7300	294.52	20230104	38850	-25.87	20230901	7300	294.52	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
8	20230927	101229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	-600	5	-2.09	1074988750	38351	21.98	28500	28650	27350	37300	20100	28700	28030.27	0.42	0	-2677	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3198	38.97	5.28	12	0.34	721.00	5323.00	38850	20230901	-27.67	7300	20230104	284.93	38850	-27.67	20230901	7300	284.93	20230104	38850	-27.67	20230901	7300	284.93	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
9	20230927	091249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28000	-700	5	-2.44	428957400	15376	8.81	28500	28500	27350	37300	20100	28700	27897.85	0.42	0	-1966	30466	29582	28066	27182	25666	30025	27625	11	8600	100	20660	50	1	11381000	3187	38.83	5.26	12	0.14	721.00	5323.00	38850	20230901	-27.93	7300	20230104	283.56	38850	-27.93	20230901	7300	283.56	20230104	38850	-27.93	20230901	7300	283.56	20230104	6.52	N	425420	100	11 억		47523	N	N	0	N	00	N
10	20230926	161227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	1900	2	7.09	4842112400	172666	192.80	26950	28950	26550	34800	18800	26800	28042.45	0.49	0	-7473	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3266	39.81	5.39	12	1.52	721.00	5323.00	38850	20230901	-26.13	7300	20230104	293.15	38850	-26.13	20230901	7300	293.15	20230104	38850	-26.13	20230901	7300	293.15	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
11	20230926	151226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	1850	2	6.90	4613677850	164687	183.89	26950	28950	26550	34800	18800	26800	28014.83	0.49	0	-7143	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3261	39.74	5.38	12	1.45	721.00	5323.00	38850	20230901	-26.25	7300	20230104	292.47	38850	-26.25	20230901	7300	292.47	20230104	38850	-26.25	20230901	7300	292.47	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
12	20230926	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	1300	2	4.85	3444122900	123749	138.18	26950	28450	26550	34800	18800	26800	27831.52	0.49	0	-2978	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3198	38.97	5.28	12	1.09	721.00	5323.00	38850	20230901	-27.67	7300	20230104	284.93	38850	-27.67	20230901	7300	284.93	20230104	38850	-27.67	20230901	7300	284.93	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
13	20230926	131220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	1300	2	4.85	3250115100	116814	130.44	26950	28450	26550	34800	18800	26800	27822.99	0.49	0	-2365	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3198	38.97	5.28	12	1.03	721.00	5323.00	38850	20230901	-27.67	7300	20230104	284.93	38850	-27.67	20230901	7300	284.93	20230104	38850	-27.67	20230901	7300	284.93	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
14	20230926	121229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	1450	2	5.41	2902867850	104434	116.61	26950	28450	26550	34800	18800	26800	27796.20	0.49	0	-2152	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3215	39.18	5.31	12	0.92	721.00	5323.00	38850	20230901	-27.28	7300	20230104	286.99	38850	-27.28	20230901	7300	286.99	20230104	38850	-27.28	20230901	7300	286.99	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
15	20230926	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	1500	2	5.60	2484190950	89554	100.00	26950	28450	26550	34800	18800	26800	27739.59	0.49	0	-614	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3221	39.25	5.32	12	0.79	721.00	5323.00	38850	20230901	-27.16	7300	20230104	287.67	38850	-27.16	20230901	7300	287.67	20230104	38850	-27.16	20230901	7300	287.67	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
16	20230926	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	650	2	2.43	1096616100	40159	44.84	26950	27800	26550	34800	18800	26800	27306.86	0.49	0	-1006	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3124	38.07	5.16	12	0.35	721.00	5323.00	38850	20230901	-29.34	7300	20230104	276.03	38850	-29.34	20230901	7300	276.03	20230104	38850	-29.34	20230901	7300	276.03	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
17	20230926	091223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	100	2	0.37	159980050	5903	6.59	26950	27450	26850	34800	18800	26800	27101.48	0.49	0	-2979	28066	27432	27016	26382	25966	27750	26700	11	8000	100	19290	50	1	11381000	3061	37.31	5.05	12	0.05	721.00	5323.00	38850	20230901	-30.76	7300	20230104	268.49	38850	-30.76	20230901	7300	268.49	20230104	38850	-30.76	20230901	7300	268.49	20230104	6.43	N	425420	100	11 억		55413	N	N	0	N	00	N
18	20230925	161228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-50	5	-0.19	2397002450	88443	104.06	26650	27650	26600	34900	18800	26850	27102.26	0.48	0	-2160	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3050	37.17	5.03	12	0.78	721.00	5323.00	38850	20230901	-31.02	7300	20230104	267.12	38850	-31.02	20230901	7300	267.12	20230104	38850	-31.02	20230901	7300	267.12	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
19	20230925	151229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	100	2	0.37	2297012950	84717	99.68	26650	27650	26600	34900	18800	26850	27113.99	0.48	0	-2535	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3067	37.38	5.06	12	0.74	721.00	5323.00	38850	20230901	-30.63	7300	20230104	269.18	38850	-30.63	20230901	7300	269.18	20230104	38850	-30.63	20230901	7300	269.18	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
20	20230925	141210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27450	600	2	2.23	2025759550	74682	87.87	26650	27650	26600	34900	18800	26850	27125.17	0.48	0	-3176	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3124	38.07	5.16	12	0.66	721.00	5323.00	38850	20230901	-29.34	7300	20230104	276.03	38850	-29.34	20230901	7300	276.03	20230104	38850	-29.34	20230901	7300	276.03	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
21	20230925	131215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	650	2	2.42	1887718900	69649	81.95	26650	27650	26600	34900	18800	26850	27103.35	0.48	0	-1439	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3130	38.14	5.17	12	0.61	721.00	5323.00	38850	20230901	-29.21	7300	20230104	276.71	38850	-29.21	20230901	7300	276.71	20230104	38850	-29.21	20230901	7300	276.71	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
22	20230925	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27150	300	2	1.12	1240004450	46057	54.19	26650	27300	26600	34900	18800	26850	26923.27	0.48	0	2077	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3090	37.66	5.10	12	0.40	721.00	5323.00	38850	20230901	-30.12	7300	20230104	271.92	38850	-30.12	20230901	7300	271.92	20230104	38850	-30.12	20230901	7300	271.92	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
23	20230925	111214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-50	5	-0.19	962084300	35793	42.11	26650	27300	26600	34900	18800	26850	26879.13	0.48	0	-901	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3050	37.17	5.03	12	0.31	721.00	5323.00	38850	20230901	-31.02	7300	20230104	267.12	38850	-31.02	20230901	7300	267.12	20230104	38850	-31.02	20230901	7300	267.12	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
24	20230925	101218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	0	3	0.00	684311300	25400	29.89	26650	27300	26600	34900	18800	26850	26941.43	0.48	0	-129	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3056	37.24	5.04	12	0.22	721.00	5323.00	38850	20230901	-30.89	7300	20230104	267.81	38850	-30.89	20230901	7300	267.81	20230104	38850	-30.89	20230901	7300	267.81	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
25	20230925	091213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26900	50	2	0.19	177325950	6579	7.74	26650	27300	26650	34900	18800	26850	26953.49	0.48	0	511	28116	27482	26766	26132	25416	27800	26450	11	8050	100	19330	50	1	11381000	3061	37.31	5.05	12	0.06	721.00	5323.00	38850	20230901	-30.76	7300	20230104	268.49	38850	-30.76	20230901	7300	268.49	20230104	38850	-30.76	20230901	7300	268.49	20230104	6.28	N	425420	100	11 억		54808	N	N	0	N	00	N
26	20230922	161255	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-150	5	-0.56	2248042250	83624	46.86	26050	27400	26050	35100	18900	27000	26882.75	0.61	0	-14567	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3056	37.24	5.04	12	0.73	721.00	5323.00	38850	20230901	-30.89	7300	20230104	267.81	38850	-30.89	20230901	7300	267.81	20230104	38850	-30.89	20230901	7300	267.81	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
27	20230922	151253	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-50	5	-0.19	2171941350	80796	45.27	26050	27400	26050	35100	18900	27000	26881.79	0.61	0	-14164	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3067	37.38	5.06	12	0.71	721.00	5323.00	38850	20230901	-30.63	7300	20230104	269.18	38850	-30.63	20230901	7300	269.18	20230104	38850	-30.63	20230901	7300	269.18	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
28	20230922	141251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	0	3	0.00	1832454550	68239	38.24	26050	27400	26050	35100	18900	27000	26853.48	0.61	0	-11645	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3073	37.45	5.07	12	0.60	721.00	5323.00	38850	20230901	-30.50	7300	20230104	269.86	38850	-30.50	20230901	7300	269.86	20230104	38850	-30.50	20230901	7300	269.86	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
29	20230922	131130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	200	2	0.74	1582020400	59011	33.07	26050	27400	26050	35100	18900	27000	26808.91	0.61	0	-9235	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3096	37.73	5.11	12	0.52	721.00	5323.00	38850	20230901	-29.99	7300	20230104	272.60	38850	-29.99	20230901	7300	272.60	20230104	38850	-29.99	20230901	7300	272.60	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
30	20230922	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	0	3	0.00	1412298450	52724	29.54	26050	27400	26050	35100	18900	27000	26786.63	0.61	0	-11041	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3073	37.45	5.07	12	0.46	721.00	5323.00	38850	20230901	-30.50	7300	20230104	269.86	38850	-30.50	20230901	7300	269.86	20230104	38850	-30.50	20230901	7300	269.86	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
31	20230922	111125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	100	2	0.37	1262834450	47212	26.45	26050	27400	26050	35100	18900	27000	26748.17	0.61	0	-8002	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3084	37.59	5.09	12	0.41	721.00	5323.00	38850	20230901	-30.24	7300	20230104	271.23	38850	-30.24	20230901	7300	271.23	20230104	38850	-30.24	20230901	7300	271.23	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
32	20230922	101122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-400	5	-1.48	962473650	36081	20.22	26050	27400	26050	35100	18900	27000	26675.36	0.61	0	-5235	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3027	36.89	5.00	12	0.32	721.00	5323.00	38850	20230901	-31.53	7300	20230104	264.38	38850	-31.53	20230901	7300	264.38	20230104	38850	-31.53	20230901	7300	264.38	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
33	20230922	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-450	5	-1.67	336635150	12814	7.18	26050	26800	26050	35100	18900	27000	26270.89	0.61	0	6080	28500	27750	26850	26100	25200	27300	25650	11	8100	100	19440	50	1	11381000	3022	36.82	4.99	12	0.11	721.00	5323.00	38850	20230901	-31.66	7300	20230104	263.70	38850	-31.66	20230901	7300	263.70	20230104	38850	-31.66	20230901	7300	263.70	20230104	6.28	N	425420	100	11 억		68948	N	N	0	N	00	N
34	20230921	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-1100	5	-3.91	4722640500	177741	172.74	27150	27600	25950	36500	19700	28100	26569.03	0.45	0	15341	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	3073	37.45	5.07	12	1.56	721.00	5323.00	38850	20230901	-30.50	7300	20230104	269.86	38850	-30.50	20230901	7300	269.86	20230104	38850	-30.50	20230901	7300	269.86	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
35	20230921	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26750	-1350	5	-4.80	4501504100	169494	164.72	27150	27600	25950	36500	19700	28100	26558.40	0.45	0	15740	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	3044	37.10	5.03	12	1.49	721.00	5323.00	38850	20230901	-31.15	7300	20230104	266.44	38850	-31.15	20230901	7300	266.44	20230104	38850	-31.15	20230901	7300	266.44	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
36	20230921	141115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-1850	5	-6.58	3473020250	130783	127.10	27150	27600	25950	36500	19700	28100	26555.48	0.45	0	20985	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	2988	36.41	4.93	12	1.15	721.00	5323.00	38850	20230901	-32.43	7300	20230104	259.59	38850	-32.43	20230901	7300	259.59	20230104	38850	-32.43	20230901	7300	259.59	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
37	20230921	131115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1800	5	-6.41	3119728400	117283	113.98	27150	27600	25950	36500	19700	28100	26599.88	0.45	0	16155	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	2993	36.48	4.94	12	1.03	721.00	5323.00	38850	20230901	-32.30	7300	20230104	260.27	38850	-32.30	20230901	7300	260.27	20230104	38850	-32.30	20230901	7300	260.27	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
38	20230921	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1800	5	-6.41	2441657050	91317	88.75	27150	27600	26200	36500	19700	28100	26738.10	0.45	0	6246	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	2993	36.48	4.94	12	0.80	721.00	5323.00	38850	20230901	-32.30	7300	20230104	260.27	38850	-32.30	20230901	7300	260.27	20230104	38850	-32.30	20230901	7300	260.27	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
39	20230921	111129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1700	5	-6.05	2260937400	84449	82.07	27150	27600	26250	36500	19700	28100	26772.66	0.45	0	5339	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	3005	36.62	4.96	12	0.74	721.00	5323.00	38850	20230901	-32.05	7300	20230104	261.64	38850	-32.05	20230901	7300	261.64	20230104	38850	-32.05	20230901	7300	261.64	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
40	20230921	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-1450	5	-5.16	1823843150	67937	66.02	27150	27600	26400	36500	19700	28100	26845.91	0.45	0	3767	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	3033	36.96	5.01	12	0.60	721.00	5323.00	38850	20230901	-31.40	7300	20230104	265.07	38850	-31.40	20230901	7300	265.07	20230104	38850	-31.40	20230901	7300	265.07	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
41	20230921	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-800	5	-2.85	361869150	13327	12.95	27150	27600	27000	36500	19700	28100	27152.37	0.45	0	1419	28933	28516	27833	27416	26733	28725	27625	11	8400	100	20230	50	1	11381000	3107	37.86	5.13	12	0.12	721.00	5323.00	38850	20230901	-29.73	7300	20230104	273.97	38850	-29.73	20230901	7300	273.97	20230104	38850	-29.73	20230901	7300	273.97	20230104	6.30	N	425420	100	11 억		51187	N	N	0	N	00	N
42	20230920	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	450	2	1.63	2802708950	101251	78.64	27650	28250	27150	35900	19400	27650	27678.53	0.46	0	-1241	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3198	38.97	5.28	12	0.89	721.00	5323.00	38850	20230901	-27.67	7300	20230104	284.93	38850	-27.67	20230901	7300	284.93	20230104	38850	-27.67	20230901	7300	284.93	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
43	20230920	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28100	450	2	1.63	2588880900	93643	72.73	27650	28250	27150	35900	19400	27650	27646.28	0.46	0	-21	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3198	38.97	5.28	12	0.82	721.00	5323.00	38850	20230901	-27.67	7300	20230104	284.93	38850	-27.67	20230901	7300	284.93	20230104	38850	-27.67	20230901	7300	284.93	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
44	20230920	141108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27900	250	2	0.90	2025925800	73598	57.16	27650	28100	27150	35900	19400	27650	27526.91	0.46	0	4807	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3175	38.70	5.24	12	0.65	721.00	5323.00	38850	20230901	-28.19	7300	20230104	282.19	38850	-28.19	20230901	7300	282.19	20230104	38850	-28.19	20230901	7300	282.19	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
45	20230920	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	-300	5	-1.08	1638336850	59606	46.29	27650	28000	27150	35900	19400	27650	27486.09	0.46	0	2584	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3113	37.93	5.14	12	0.52	721.00	5323.00	38850	20230901	-29.60	7300	20230104	274.66	38850	-29.60	20230901	7300	274.66	20230104	38850	-29.60	20230901	7300	274.66	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
46	20230920	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-400	5	-1.45	1546679300	56247	43.68	27650	28000	27150	35900	19400	27650	27497.97	0.46	0	2269	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3101	37.79	5.12	12	0.49	721.00	5323.00	38850	20230901	-29.86	7300	20230104	273.29	38850	-29.86	20230901	7300	273.29	20230104	38850	-29.86	20230901	7300	273.29	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
47	20230920	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27750	100	2	0.36	1443293550	52457	40.74	27650	28000	27150	35900	19400	27650	27513.83	0.46	0	2261	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3158	38.49	5.21	12	0.46	721.00	5323.00	38850	20230901	-28.57	7300	20230104	280.14	38850	-28.57	20230901	7300	280.14	20230104	38850	-28.57	20230901	7300	280.14	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
48	20230920	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-450	5	-1.63	1143714800	41542	32.26	27650	28000	27150	35900	19400	27650	27531.52	0.46	0	1986	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3096	37.73	5.11	12	0.37	721.00	5323.00	38850	20230901	-29.99	7300	20230104	272.60	38850	-29.99	20230901	7300	272.60	20230104	38850	-29.99	20230901	7300	272.60	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
49	20230920	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-150	5	-0.54	424006200	15341	11.91	27650	28000	27400	35900	19400	27650	27638.76	0.46	0	5091	29650	28650	28100	27100	26550	28375	26825	11	8250	100	19900	50	1	11381000	3130	38.14	5.17	12	0.13	721.00	5323.00	38850	20230901	-29.21	7300	20230104	276.71	38850	-29.21	20230901	7300	276.71	20230104	38850	-29.21	20230901	7300	276.71	20230104	6.46	N	425420	100	11 억		52531	N	N	0	N	00	N
50	20230919	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-1050	5	-3.66	3585202850	127829	54.65	28600	29100	27550	37300	20100	28700	28042.99	0.27	0	22106	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3147	38.35	5.19	12	1.12	721.00	5323.00	38850	20230901	-28.83	7300	20230104	278.77	38850	-28.83	20230901	7300	278.77	20230104	38850	-28.83	20230901	7300	278.77	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
51	20230919	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-1000	5	-3.48	3394063650	120921	51.70	28600	29100	27550	37300	20100	28700	28063.94	0.27	0	21005	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3153	38.42	5.20	12	1.06	721.00	5323.00	38850	20230901	-28.70	7300	20230104	279.45	38850	-28.70	20230901	7300	279.45	20230104	38850	-28.70	20230901	7300	279.45	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
52	20230919	141059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	-900	5	-3.14	2924203700	103991	44.46	28600	29100	27550	37300	20100	28700	28114.97	0.27	0	18897	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3164	38.56	5.22	12	0.91	721.00	5323.00	38850	20230901	-28.44	7300	20230104	280.82	38850	-28.44	20230901	7300	280.82	20230104	38850	-28.44	20230901	7300	280.82	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
53	20230919	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-1000	5	-3.48	2369076200	84007	35.92	28600	29100	27550	37300	20100	28700	28195.81	0.27	0	11942	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3153	38.42	5.20	12	0.74	721.00	5323.00	38850	20230901	-28.70	7300	20230104	279.45	38850	-28.70	20230901	7300	279.45	20230104	38850	-28.70	20230901	7300	279.45	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
54	20230919	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-850	5	-2.96	2311480750	81932	35.03	28600	29100	27550	37300	20100	28700	28207.04	0.27	0	11760	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3170	38.63	5.23	12	0.72	721.00	5323.00	38850	20230901	-28.31	7300	20230104	281.51	38850	-28.31	20230901	7300	281.51	20230104	38850	-28.31	20230901	7300	281.51	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
55	20230919	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-850	5	-2.96	2006415950	70916	30.32	28600	29100	27650	37300	20100	28700	28287.88	0.27	0	9928	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3170	38.63	5.23	12	0.62	721.00	5323.00	38850	20230901	-28.31	7300	20230104	281.51	38850	-28.31	20230901	7300	281.51	20230104	38850	-28.31	20230901	7300	281.51	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
56	20230919	101052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	-550	5	-1.92	1631378800	57496	24.58	28600	29100	27800	37300	20100	28700	28368.85	0.27	0	7996	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3204	39.04	5.29	12	0.51	721.00	5323.00	38850	20230901	-27.54	7300	20230104	285.62	38850	-27.54	20230901	7300	285.62	20230104	38850	-27.54	20230901	7300	285.62	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
57	20230919	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	300	2	1.05	470505800	16375	7.00	28600	29050	28400	37300	20100	28700	28735.01	0.27	0	6464	31333	30016	29183	27866	27033	29600	27450	11	8600	100	20660	50	1	11381000	3300	40.22	5.45	12	0.14	721.00	5323.00	38850	20230901	-25.35	7300	20230104	297.26	38850	-25.35	20230901	7300	297.26	20230104	38850	-25.35	20230901	7300	297.26	20230104	6.55	N	425420	100	11 억		30327	N	N	0	N	00	N
58	20230918	161056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-2650	5	-8.45	6696924950	230795	139.69	30300	30500	28350	40750	21950	31350	29017.48	0.18	0	-16558	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3266	39.81	5.39	12	2.03	721.00	5323.00	38850	20230901	-26.13	7300	20230104	293.15	38850	-26.13	20230901	7300	293.15	20230104	38850	-26.13	20230901	7300	293.15	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
59	20230918	151051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	-2700	5	-8.61	6434302150	221647	134.15	30300	30500	28350	40750	21950	31350	29029.41	0.18	0	-16209	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3261	39.74	5.38	12	1.95	721.00	5323.00	38850	20230901	-26.25	7300	20230104	292.47	38850	-26.25	20230901	7300	292.47	20230104	38850	-26.25	20230901	7300	292.47	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
60	20230918	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-2650	5	-8.45	6042428550	207987	125.88	30300	30500	28350	40750	21950	31350	29051.85	0.18	0	-14663	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3266	39.81	5.39	12	1.83	721.00	5323.00	38850	20230901	-26.13	7300	20230104	293.15	38850	-26.13	20230901	7300	293.15	20230104	38850	-26.13	20230901	7300	293.15	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
61	20230918	131050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28700	-2650	5	-8.45	5545936700	190723	115.43	30300	30500	28350	40750	21950	31350	29078.38	0.18	0	-11652	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3266	39.81	5.39	12	1.68	721.00	5323.00	38850	20230901	-26.13	7300	20230104	293.15	38850	-26.13	20230901	7300	293.15	20230104	38850	-26.13	20230901	7300	293.15	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
62	20230918	121100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28600	-2750	5	-8.77	5057975700	173632	105.09	30300	30500	28350	40750	21950	31350	29130.32	0.18	0	-10803	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3255	39.67	5.37	12	1.53	721.00	5323.00	38850	20230901	-26.38	7300	20230104	291.78	38850	-26.38	20230901	7300	291.78	20230104	38850	-26.38	20230901	7300	291.78	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
63	20230918	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28750	-2600	5	-8.29	4653084900	159457	96.51	30300	30500	28350	40750	21950	31350	29180.69	0.18	0	-9053	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3272	39.88	5.40	12	1.40	721.00	5323.00	38850	20230901	-26.00	7300	20230104	293.84	38850	-26.00	20230901	7300	293.84	20230104	38850	-26.00	20230901	7300	293.84	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
64	20230918	101032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	-2400	5	-7.66	2930414500	99423	60.18	30300	30500	28800	40750	21950	31350	29474.04	0.18	0	5130	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3295	40.15	5.44	12	0.87	721.00	5323.00	38850	20230901	-25.48	7300	20230104	296.58	38850	-25.48	20230901	7300	296.58	20230104	38850	-25.48	20230901	7300	296.58	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
65	20230918	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30150	-1200	5	-3.83	585546950	19459	11.78	30300	30500	29800	40750	21950	31350	30090.74	0.18	0	3173	34183	32766	32033	30616	29883	32400	30250	11	9400	100	22570	50	1	11381000	3431	41.82	5.66	12	0.17	721.00	5323.00	38850	20230901	-22.39	7300	20230104	313.01	38850	-22.39	20230901	7300	313.01	20230104	38850	-22.39	20230901	7300	313.01	20230104	6.53	N	425420	100	11 억		20307	N	N	0	N	00	N
66	20230915	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	-2100	5	-6.28	5255459550	164496	63.54	33200	33450	31300	43450	23450	33450	31944.71	0.61	0	-49916	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3568	43.48	5.89	12	1.45	721.00	5323.00	38850	20230901	-19.31	7300	20230104	329.45	38850	-19.31	20230901	7300	329.45	20230104	38850	-19.31	20230901	7300	329.45	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
67	20230915	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31450	-2000	5	-5.98	4888070050	152782	59.01	33200	33450	31300	43450	23450	33450	31987.60	0.61	0	-48202	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3579	43.62	5.91	12	1.34	721.00	5323.00	38850	20230901	-19.05	7300	20230104	330.82	38850	-19.05	20230901	7300	330.82	20230104	38850	-19.05	20230901	7300	330.82	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
68	20230915	141051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	-1800	5	-5.38	3827291750	119115	46.01	33200	33450	31550	43450	23450	33450	32123.91	0.61	0	-35223	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3602	43.90	5.95	12	1.05	721.00	5323.00	38850	20230901	-18.53	7300	20230104	333.56	38850	-18.53	20230901	7300	333.56	20230104	38850	-18.53	20230901	7300	333.56	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
69	20230915	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31800	-1650	5	-4.93	3387961150	105251	40.65	33200	33450	31550	43450	23450	33450	32181.60	0.61	0	-28314	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3619	44.11	5.97	12	0.92	721.00	5323.00	38850	20230901	-18.15	7300	20230104	335.62	38850	-18.15	20230901	7300	335.62	20230104	38850	-18.15	20230901	7300	335.62	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
70	20230915	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	-1150	5	-3.44	2599617850	80477	31.09	33200	33450	31850	43450	23450	33450	32293.38	0.61	0	-23608	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3676	44.80	6.07	12	0.71	721.00	5323.00	38850	20230901	-16.86	7300	20230104	342.47	38850	-16.86	20230901	7300	342.47	20230104	38850	-16.86	20230901	7300	342.47	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
71	20230915	111053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	-1350	5	-4.04	2445268650	75693	29.24	33200	33450	31850	43450	23450	33450	32295.27	0.61	0	-21232	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3653	44.52	6.03	12	0.67	721.00	5323.00	38850	20230901	-17.37	7300	20230104	339.73	38850	-17.37	20230901	7300	339.73	20230104	38850	-17.37	20230901	7300	339.73	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
72	20230915	101052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-1200	5	-3.59	1590718950	48987	18.92	33200	33450	31900	43450	23450	33450	32459.26	0.61	0	-16609	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3670	44.73	6.06	12	0.43	721.00	5323.00	38850	20230901	-16.99	7300	20230104	341.78	38850	-16.99	20230901	7300	341.78	20230104	38850	-16.99	20230901	7300	341.78	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
73	20230915	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	-1100	5	-3.29	919913100	28161	10.88	33200	33450	31900	43450	23450	33450	32647.89	0.61	0	-7766	35550	34500	33100	32050	30650	35025	32575	11	10000	100	24080	50	1	11381000	3682	44.87	6.08	12	0.25	721.00	5323.00	38850	20230901	-16.73	7300	20230104	343.15	38850	-16.73	20230901	7300	343.15	20230104	38850	-16.73	20230901	7300	343.15	20230104	6.55	N	425420	100	11 억		69894	N	N	0	N	00	N
74	20230914	161049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	2100	2	6.70	8535780500	256386	125.22	31700	34150	31700	40750	21950	31350	33292.61	0.21	0	46333	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3807	46.39	6.28	12	2.25	721.00	5323.00	38850	20230901	-13.90	7300	20230104	358.22	38850	-13.90	20230901	7300	358.22	20230104	38850	-13.90	20230901	7300	358.22	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
75	20230914	151014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	1650	2	5.26	8157128750	245012	119.66	31700	34150	31700	40750	21950	31350	33292.77	0.21	0	46805	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3756	45.77	6.20	12	2.15	721.00	5323.00	38850	20230901	-15.06	7300	20230104	352.05	38850	-15.06	20230901	7300	352.05	20230104	38850	-15.06	20230901	7300	352.05	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
76	20230914	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	1950	2	6.22	7773860250	233433	114.01	31700	34150	31700	40750	21950	31350	33302.32	0.21	0	49873	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3790	46.19	6.26	12	2.05	721.00	5323.00	38850	20230901	-14.29	7300	20230104	356.16	38850	-14.29	20230901	7300	356.16	20230104	38850	-14.29	20230901	7300	356.16	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
77	20230914	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32950	1600	2	5.10	7074155350	212371	103.72	31700	34150	31700	40750	21950	31350	33310.36	0.21	0	49525	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3750	45.70	6.19	12	1.87	721.00	5323.00	38850	20230901	-15.19	7300	20230104	351.37	38850	-15.19	20230901	7300	351.37	20230104	38850	-15.19	20230901	7300	351.37	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
78	20230914	121029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	2050	2	6.54	6707714400	201293	98.31	31700	34150	31700	40750	21950	31350	33323.14	0.21	0	52574	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3801	46.32	6.27	12	1.77	721.00	5323.00	38850	20230901	-14.03	7300	20230104	357.53	38850	-14.03	20230901	7300	357.53	20230104	38850	-14.03	20230901	7300	357.53	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
79	20230914	111021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33200	1850	2	5.90	5546190500	166750	81.44	31700	34150	31700	40750	21950	31350	33260.51	0.21	0	38683	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3778	46.05	6.24	12	1.47	721.00	5323.00	38850	20230901	-14.54	7300	20230104	354.79	38850	-14.54	20230901	7300	354.79	20230104	38850	-14.54	20230901	7300	354.79	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
80	20230914	101015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33100	1750	2	5.58	4591010550	137607	67.21	31700	34150	31700	40750	21950	31350	33363.20	0.21	0	39464	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3767	45.91	6.22	12	1.21	721.00	5323.00	38850	20230901	-14.80	7300	20230104	353.42	38850	-14.80	20230901	7300	353.42	20230104	38850	-14.80	20230901	7300	353.42	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
81	20230914	091033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32450	1100	2	3.51	612037600	18885	9.22	31700	32800	31700	40750	21950	31350	32408.66	0.21	0	6600	35716	33532	32316	30132	28916	32925	29525	11	9400	100	22570	50	1	11381000	3693	45.01	6.10	12	0.17	721.00	5323.00	38850	20230901	-16.47	7300	20230104	344.52	38850	-16.47	20230901	7300	344.52	20230104	38850	-16.47	20230901	7300	344.52	20230104	6.54	N	425420	100	11 억		23995	N	N	0	N	00	N
82	20230913	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	-1650	5	-5.00	6641341950	204383	89.26	33200	34500	31100	42900	23100	33000	32496.76	0.42	0	-18677	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3568	43.48	5.89	12	1.80	721.00	5323.00	38850	20230901	-19.31	7300	20230104	329.45	38850	-19.31	20230901	7300	329.45	20230104	38850	-19.31	20230901	7300	329.45	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
83	20230913	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	-1100	5	-3.33	6457111450	198545	86.71	33200	34500	31100	42900	23100	33000	32522.15	0.42	0	-18371	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3631	44.24	5.99	12	1.74	721.00	5323.00	38850	20230901	-17.89	7300	20230104	336.99	38850	-17.89	20230901	7300	336.99	20230104	38850	-17.89	20230901	7300	336.99	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
84	20230913	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31600	-1400	5	-4.24	5574575250	170880	74.63	33200	34500	31100	42900	23100	33000	32622.75	0.42	0	-12494	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3596	43.83	5.94	12	1.50	721.00	5323.00	38850	20230901	-18.66	7300	20230104	332.88	38850	-18.66	20230901	7300	332.88	20230104	38850	-18.66	20230901	7300	332.88	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
85	20230913	131008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31250	-1750	5	-5.30	5237682350	160170	69.95	33200	34500	31100	42900	23100	33000	32700.77	0.42	0	-9976	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3557	43.34	5.87	12	1.41	721.00	5323.00	38850	20230901	-19.56	7300	20230104	328.08	38850	-19.56	20230901	7300	328.08	20230104	38850	-19.56	20230901	7300	328.08	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
86	20230913	121034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31250	-1750	5	-5.30	4984406250	152082	66.42	33200	34500	31100	42900	23100	33000	32774.46	0.42	0	-7205	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3557	43.34	5.87	12	1.34	721.00	5323.00	38850	20230901	-19.56	7300	20230104	328.08	38850	-19.56	20230901	7300	328.08	20230104	38850	-19.56	20230901	7300	328.08	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
87	20230913	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31350	-1650	5	-5.00	4357398000	132107	57.69	33200	34500	31100	42900	23100	33000	32983.85	0.42	0	-4388	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3568	43.48	5.89	12	1.16	721.00	5323.00	38850	20230901	-19.31	7300	20230104	329.45	38850	-19.31	20230901	7300	329.45	20230104	38850	-19.31	20230901	7300	329.45	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
88	20230913	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	-900	5	-2.73	3442516800	103277	45.10	33200	34500	31100	42900	23100	33000	33332.85	0.42	0	-1828	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3653	44.52	6.03	12	0.91	721.00	5323.00	38850	20230901	-17.37	7300	20230104	339.73	38850	-17.37	20230901	7300	339.73	20230104	38850	-17.37	20230901	7300	339.73	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
89	20230913	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33950	950	2	2.88	940604600	27588	12.05	33200	34500	33200	42900	23100	33000	34094.74	0.42	0	-4004	35500	34250	33200	31950	30900	34875	32575	11	9900	100	23760	50	1	11381000	3864	47.09	6.38	12	0.24	721.00	5323.00	38850	20230901	-12.61	7300	20230104	365.07	38850	-12.61	20230901	7300	365.07	20230104	38850	-12.61	20230901	7300	365.07	20230104	6.39	N	425420	100	11 억		47976	N	N	0	N	00	N
90	20230912	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	-150	5	-0.45	7592123200	227993	110.19	32800	34450	32150	43050	23250	33150	33300.72	0.55	0	3597	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3756	45.77	6.20	12	2.00	721.00	5323.00	38850	20230901	-15.06	7300	20230104	352.05	38850	-15.06	20230901	7300	352.05	20230104	38850	-15.06	20230901	7300	352.05	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
91	20230912	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	0	3	0.00	7332878850	220156	106.40	32800	34450	32150	43050	23250	33150	33308.16	0.55	0	2138	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3773	45.98	6.23	12	1.93	721.00	5323.00	38850	20230901	-14.67	7300	20230104	354.11	38850	-14.67	20230901	7300	354.11	20230104	38850	-14.67	20230901	7300	354.11	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
92	20230912	141015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	250	2	0.75	6440588150	193400	93.47	32800	34450	32150	43050	23250	33150	33302.47	0.55	0	7439	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3801	46.32	6.27	12	1.70	721.00	5323.00	38850	20230901	-14.03	7300	20230104	357.53	38850	-14.03	20230901	7300	357.53	20230104	38850	-14.03	20230901	7300	357.53	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
93	20230912	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33400	250	2	0.75	3667406600	111741	54.01	32800	33750	32150	43050	23250	33150	32818.48	0.55	0	-8940	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3801	46.32	6.27	12	0.98	721.00	5323.00	38850	20230901	-14.03	7300	20230104	357.53	38850	-14.03	20230901	7300	357.53	20230104	38850	-14.03	20230901	7300	357.53	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
94	20230912	121003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32550	-600	5	-1.81	2913404150	89014	43.02	32800	33750	32150	43050	23250	33150	32726.34	0.55	0	-12174	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3705	45.15	6.11	12	0.78	721.00	5323.00	38850	20230901	-16.22	7300	20230104	345.89	38850	-16.22	20230901	7300	345.89	20230104	38850	-16.22	20230901	7300	345.89	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
95	20230912	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-900	5	-2.71	2324801400	70958	34.29	32800	33750	32150	43050	23250	33150	32759.14	0.55	0	-12017	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3670	44.73	6.06	12	0.62	721.00	5323.00	38850	20230901	-16.99	7300	20230104	341.78	38850	-16.99	20230901	7300	341.78	20230104	38850	-16.99	20230901	7300	341.78	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
96	20230912	100959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	-750	5	-2.26	1849150950	56268	27.19	32800	33750	32150	43050	23250	33150	32859.60	0.55	0	-10532	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3687	44.94	6.09	12	0.49	721.00	5323.00	38850	20230901	-16.60	7300	20230104	343.84	38850	-16.60	20230901	7300	343.84	20230104	38850	-16.60	20230901	7300	343.84	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
97	20230912	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33250	100	2	0.30	651633850	19743	9.54	32800	33750	32500	43050	23250	33150	33000.42	0.55	0	-3666	34716	33932	32366	31582	30016	34325	31975	11	9900	100	23860	50	1	11381000	3784	46.12	6.25	12	0.17	721.00	5323.00	38850	20230901	-14.41	7300	20230104	355.48	38850	-14.41	20230901	7300	355.48	20230104	38850	-14.41	20230901	7300	355.48	20230104	6.44	N	425420	100	11 억		62596	N	N	0	N	00	N
98	20230911	161002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33150	1100	2	3.43	6553027400	205205	65.13	31900	33150	30800	41650	22450	32050	31929.92	0.63	0	-7356	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3773	45.98	6.23	12	1.80	721.00	5323.00	38850	20230901	-14.67	7300	20230104	354.11	38850	-14.67	20230901	7300	354.11	20230104	38850	-14.67	20230901	7300	354.11	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
99	20230911	151003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	600	2	1.87	5867611850	184418	58.53	31900	32750	30800	41650	22450	32050	31816.89	0.63	0	-10400	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3716	45.28	6.13	12	1.62	721.00	5323.00	38850	20230901	-15.96	7300	20230104	347.26	38850	-15.96	20230901	7300	347.26	20230104	38850	-15.96	20230901	7300	347.26	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
100	20230911	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31900	-150	5	-0.47	4559857150	144103	45.74	31900	32600	30800	41650	22450	32050	31642.98	0.63	0	-8288	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3631	44.24	5.99	12	1.27	721.00	5323.00	38850	20230901	-17.89	7300	20230104	336.99	38850	-17.89	20230901	7300	336.99	20230104	38850	-17.89	20230901	7300	336.99	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
101	20230911	130946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31650	-400	5	-1.25	4298748350	135906	43.14	31900	32600	30800	41650	22450	32050	31630.23	0.63	0	-9127	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3602	43.90	5.95	12	1.19	721.00	5323.00	38850	20230901	-18.53	7300	20230104	333.56	38850	-18.53	20230901	7300	333.56	20230104	38850	-18.53	20230901	7300	333.56	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
102	20230911	121003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	-200	5	-0.62	4031334150	127533	40.48	31900	32600	30800	41650	22450	32050	31610.05	0.63	0	-7444	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3625	44.17	5.98	12	1.12	721.00	5323.00	38850	20230901	-18.02	7300	20230104	336.30	38850	-18.02	20230901	7300	336.30	20230104	38850	-18.02	20230901	7300	336.30	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
103	20230911	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32300	250	2	0.78	3380881200	107275	34.05	31900	32600	30800	41650	22450	32050	31515.91	0.63	0	-871	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3676	44.80	6.07	12	0.94	721.00	5323.00	38850	20230901	-16.86	7300	20230104	342.47	38850	-16.86	20230901	7300	342.47	20230104	38850	-16.86	20230901	7300	342.47	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
104	20230911	100946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	-650	5	-2.03	2068465250	66206	21.01	31900	31950	30800	41650	22450	32050	31242.59	0.63	0	4560	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3574	43.55	5.90	12	0.58	721.00	5323.00	38850	20230901	-19.18	7300	20230104	330.14	38850	-19.18	20230901	7300	330.14	20230104	38850	-19.18	20230901	7300	330.14	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
105	20230911	090943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31200	-850	5	-2.65	896102350	28675	9.10	31900	31950	30800	41650	22450	32050	31249.66	0.63	0	-1635	34683	33366	32033	30716	29383	32700	30050	11	9600	100	23070	50	1	11381000	3551	43.27	5.86	12	0.25	721.00	5323.00	38850	20230901	-19.69	7300	20230104	327.40	38850	-19.69	20230901	7300	327.40	20230104	38850	-19.69	20230901	7300	327.40	20230104	6.75	N	425420	100	11 억		71662	N	N	0	N	00	N
106	20230908	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-1650	5	-4.90	9909190500	313659	167.37	33350	33350	30700	43800	23600	33700	31591.27	0.55	0	11853	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3648	44.45	6.02	12	2.76	721.00	5323.00	38850	20230901	-17.50	7300	20230104	339.04	38850	-17.50	20230901	7300	339.04	20230104	38850	-17.50	20230901	7300	339.04	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
107	20230908	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32050	-1650	5	-4.90	9457427750	299553	159.84	33350	33350	30700	43800	23600	33700	31571.69	0.55	0	15936	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3648	44.45	6.02	12	2.63	721.00	5323.00	38850	20230901	-17.50	7300	20230104	339.04	38850	-17.50	20230901	7300	339.04	20230104	38850	-17.50	20230901	7300	339.04	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
108	20230908	140958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	-2550	5	-7.57	8149109650	258163	137.75	33350	33350	30700	43800	23600	33700	31565.62	0.55	0	17130	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3545	43.20	5.85	12	2.27	721.00	5323.00	38850	20230901	-19.82	7300	20230104	326.71	38850	-19.82	20230901	7300	326.71	20230104	38850	-19.82	20230901	7300	326.71	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
109	20230908	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31400	-2300	5	-6.82	7508119050	237566	126.76	33350	33350	30700	43800	23600	33700	31604.21	0.55	0	12914	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3574	43.55	5.90	12	2.09	721.00	5323.00	38850	20230901	-19.18	7300	20230104	330.14	38850	-19.18	20230901	7300	330.14	20230104	38850	-19.18	20230901	7300	330.14	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
110	20230908	121020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	-2550	5	-7.57	6799297950	214757	114.59	33350	33350	30700	43800	23600	33700	31660.27	0.55	0	10409	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3545	43.20	5.85	12	1.89	721.00	5323.00	38850	20230901	-19.82	7300	20230104	326.71	38850	-19.82	20230901	7300	326.71	20230104	38850	-19.82	20230901	7300	326.71	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
111	20230908	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31050	-2650	5	-7.86	6039451800	190333	101.56	33350	33350	30700	43800	23600	33700	31730.81	0.55	0	8992	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3534	43.07	5.83	12	1.67	721.00	5323.00	38850	20230901	-20.08	7300	20230104	325.34	38850	-20.08	20230901	7300	325.34	20230104	38850	-20.08	20230901	7300	325.34	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
112	20230908	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31500	-2200	5	-6.53	4050126350	126416	67.45	33350	33350	31350	43800	23600	33700	32037.87	0.55	0	6228	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3585	43.69	5.92	12	1.11	721.00	5323.00	38850	20230901	-18.92	7300	20230104	331.51	38850	-18.92	20230901	7300	331.51	20230104	38850	-18.92	20230901	7300	331.51	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
113	20230908	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	-1350	5	-4.01	940324400	28866	15.40	33350	33350	32200	43800	23600	33700	32574.88	0.55	0	-999	35400	34550	34050	33200	32700	34300	32950	11	10100	100	24260	50	1	11381000	3682	44.87	6.08	12	0.25	721.00	5323.00	38850	20230901	-16.73	7300	20230104	343.15	38850	-16.73	20230901	7300	343.15	20230104	38850	-16.73	20230901	7300	343.15	20230104	6.70	N	425420	100	11 억		62159	N	N	0	N	00	N
114	20230907	160954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33700	-600	5	-1.75	6340919750	185432	54.98	33850	34900	33550	44550	24050	34300	34196.04	0.42	0	13553	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3835	46.74	6.33	12	1.63	721.00	5323.00	38850	20230901	-13.26	7300	20230104	361.64	38850	-13.26	20230901	7300	361.64	20230104	38850	-13.26	20230901	7300	361.64	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
115	20230907	150959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33650	-650	5	-1.90	6137631050	179385	53.18	33850	34900	33550	44550	24050	34300	34214.85	0.42	0	13546	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3830	46.67	6.32	12	1.58	721.00	5323.00	38850	20230901	-13.38	7300	20230104	360.96	38850	-13.38	20230901	7300	360.96	20230104	38850	-13.38	20230901	7300	360.96	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
116	20230907	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33800	-500	5	-1.46	5421779950	158146	46.89	33850	34900	33750	44550	24050	34300	34283.38	0.42	0	16251	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3847	46.88	6.35	12	1.39	721.00	5323.00	38850	20230901	-13.00	7300	20230104	363.01	38850	-13.00	20230901	7300	363.01	20230104	38850	-13.00	20230901	7300	363.01	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
117	20230907	130953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34650	350	2	1.02	4663382650	136001	40.32	33850	34900	33750	44550	24050	34300	34289.33	0.42	0	17580	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3944	48.06	6.51	12	1.19	721.00	5323.00	38850	20230901	-10.81	7300	20230104	374.66	38850	-10.81	20230901	7300	374.66	20230104	38850	-10.81	20230901	7300	374.66	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
118	20230907	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33900	-400	5	-1.17	3768180850	110090	32.64	33850	34900	33750	44550	24050	34300	34228.18	0.42	0	15917	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3858	47.02	6.37	12	0.97	721.00	5323.00	38850	20230901	-12.74	7300	20230104	364.38	38850	-12.74	20230901	7300	364.38	20230104	38850	-12.74	20230901	7300	364.38	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
119	20230907	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33800	-500	5	-1.46	3181043000	92824	27.52	33850	34900	33800	44550	24050	34300	34269.61	0.42	0	13503	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3847	46.88	6.35	12	0.82	721.00	5323.00	38850	20230901	-13.00	7300	20230104	363.01	38850	-13.00	20230901	7300	363.01	20230104	38850	-13.00	20230901	7300	363.01	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
120	20230907	100957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34500	200	2	0.58	2356481850	68561	20.33	33850	34900	33800	44550	24050	34300	34370.60	0.42	0	13537	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3926	47.85	6.48	12	0.60	721.00	5323.00	38850	20230901	-11.20	7300	20230104	372.60	38850	-11.20	20230901	7300	372.60	20230104	38850	-11.20	20230901	7300	372.60	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
121	20230907	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	0	3	0.00	857011350	25041	7.42	33850	34800	33800	44550	24050	34300	34224.30	0.42	0	10951	38500	36400	35200	33100	31900	35800	32500	11	10250	100	24690	50	1	11381000	3904	47.57	6.44	12	0.22	721.00	5323.00	38850	20230901	-11.71	7300	20230104	369.86	38850	-11.71	20230901	7300	369.86	20230104	38850	-11.71	20230901	7300	369.86	20230104	6.75	N	425420	100	11 억		48306	N	N	0	N	00	N
122	20230906	160957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	-2600	5	-7.05	11727313800	335429	135.62	37000	37300	34000	47950	25850	36900	34963.63	1.22	0	-90184	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	3904	47.57	6.44	12	2.95	721.00	5323.00	38850	20230901	-11.71	7300	20230104	369.86	38850	-11.71	20230901	7300	369.86	20230104	38850	-11.71	20230901	7300	369.86	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
123	20230906	151002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-2550	5	-6.91	11275205550	322307	130.31	37000	37300	34000	47950	25850	36900	34982.73	1.22	0	-89940	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	3909	47.64	6.45	12	2.83	721.00	5323.00	38850	20230901	-11.58	7300	20230104	370.55	38850	-11.58	20230901	7300	370.55	20230104	38850	-11.58	20230901	7300	370.55	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
124	20230906	141003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34600	-2300	5	-6.23	9122494900	259560	104.94	37000	37300	34000	47950	25850	36900	35145.90	1.22	0	-74713	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	3938	47.99	6.50	12	2.28	721.00	5323.00	38850	20230901	-10.94	7300	20230104	373.97	38850	-10.94	20230901	7300	373.97	20230104	38850	-10.94	20230901	7300	373.97	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
125	20230906	130949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	-2500	5	-6.78	7225868950	204473	82.67	37000	37300	34150	47950	25850	36900	35338.88	1.22	0	-69081	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	3915	47.71	6.46	12	1.80	721.00	5323.00	38850	20230901	-11.45	7300	20230104	371.23	38850	-11.45	20230901	7300	371.23	20230104	38850	-11.45	20230901	7300	371.23	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
126	20230906	121003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34550	-2350	5	-6.37	5768790550	162258	65.60	37000	37300	34500	47950	25850	36900	35553.08	1.22	0	-56409	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	3932	47.92	6.49	12	1.43	721.00	5323.00	38850	20230901	-11.07	7300	20230104	373.29	38850	-11.07	20230901	7300	373.29	20230104	38850	-11.07	20230901	7300	373.29	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
127	20230906	111010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	-1700	5	-4.61	4294857250	120180	48.59	37000	37300	35100	47950	25850	36900	35736.74	1.22	0	-38161	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	4006	48.82	6.61	12	1.06	721.00	5323.00	38850	20230901	-9.40	7300	20230104	382.19	38850	-9.40	20230901	7300	382.19	20230104	38850	-9.40	20230901	7300	382.19	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
128	20230906	100947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35500	-1400	5	-3.79	2932967850	81599	32.99	37000	37300	35300	47950	25850	36900	35943.51	1.22	0	-21778	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	4040	49.24	6.67	12	0.72	721.00	5323.00	38850	20230901	-8.62	7300	20230104	386.30	38850	-8.62	20230901	7300	386.30	20230104	38850	-8.62	20230901	7300	386.30	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
129	20230906	090947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36500	-400	5	-1.08	621380800	16865	6.82	37000	37300	36300	47950	25850	36900	36844.35	1.22	0	-5007	38866	37882	36066	35082	33266	38375	35575	11	11050	100	26560	50	1	11381000	4154	50.62	6.86	12	0.15	721.00	5323.00	38850	20230901	-6.05	7300	20230104	400.00	38850	-6.05	20230901	7300	400.00	20230104	38850	-6.05	20230901	7300	400.00	20230104	6.87	N	425420	100	11 억		139103	N	N	0	N	00	N
130	20230905	160947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	1500	2	4.24	8773706700	245123	75.93	35800	37050	34250	46000	24800	35400	35790.84	1.18	0	3545	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4200	51.18	6.93	12	2.15	721.00	5323.00	38850	20230901	-5.02	7300	20230104	405.48	38850	-5.02	20230901	7300	405.48	20230104	38850	-5.02	20230901	7300	405.48	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
131	20230905	151001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37050	1650	2	4.66	8395196050	234855	72.75	35800	37050	34250	46000	24800	35400	35746.29	1.18	0	4525	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4217	51.39	6.96	12	2.06	721.00	5323.00	38850	20230901	-4.63	7300	20230104	407.53	38850	-4.63	20230901	7300	407.53	20230104	38850	-4.63	20230901	7300	407.53	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
132	20230905	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36450	1050	2	2.97	7329801350	205732	63.73	35800	36900	34250	46000	24800	35400	35627.91	1.18	0	-2706	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4148	50.55	6.85	12	1.81	721.00	5323.00	38850	20230901	-6.18	7300	20230104	399.32	38850	-6.18	20230901	7300	399.32	20230104	38850	-6.18	20230901	7300	399.32	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
133	20230905	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36400	1000	2	2.82	6791675600	190868	59.13	35800	36900	34250	46000	24800	35400	35583.10	1.18	0	-3512	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4143	50.49	6.84	12	1.68	721.00	5323.00	38850	20230901	-6.31	7300	20230104	398.63	38850	-6.31	20230901	7300	398.63	20230104	38850	-6.31	20230901	7300	398.63	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
134	20230905	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	900	2	2.54	5925073350	167174	51.79	35800	36800	34250	46000	24800	35400	35442.55	1.18	0	-9949	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4131	50.35	6.82	12	1.47	721.00	5323.00	38850	20230901	-6.56	7300	20230104	397.26	38850	-6.56	20230901	7300	397.26	20230104	38850	-6.56	20230901	7300	397.26	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
135	20230905	110948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36350	950	2	2.68	4643301200	132041	40.90	35800	36700	34250	46000	24800	35400	35165.60	1.18	0	-5290	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4137	50.42	6.83	12	1.16	721.00	5323.00	38850	20230901	-6.44	7300	20230104	397.95	38850	-6.44	20230901	7300	397.95	20230104	38850	-6.44	20230901	7300	397.95	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
136	20230905	100936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	-100	5	-0.28	2894828150	82726	25.63	35800	35800	34250	46000	24800	35400	34992.97	1.18	0	-6948	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4017	48.96	6.63	12	0.73	721.00	5323.00	38850	20230901	-9.14	7300	20230104	383.56	38850	-9.14	20230901	7300	383.56	20230104	38850	-9.14	20230901	7300	383.56	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
137	20230905	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	-200	5	-0.56	635801450	18048	5.59	35800	35800	34800	46000	24800	35400	35228.36	1.18	0	-4967	38600	37000	35850	34250	33100	36425	33675	11	10600	100	25480	50	1	11381000	4006	48.82	6.61	12	0.16	721.00	5323.00	38850	20230901	-9.40	7300	20230104	382.19	38850	-9.40	20230901	7300	382.19	20230104	38850	-9.40	20230901	7300	382.19	20230104	6.66	N	425420	100	11 억		134562	N	N	0	N	00	N
138	20230904	160930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35400	-600	5	-1.67	11472817000	319628	24.84	37000	37450	34700	46800	25200	36000	35895.16	1.28	0	-15311	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	4029	49.10	6.65	12	2.81	721.00	5323.00	38850	20230901	-8.88	7300	20230104	384.93	38850	-8.88	20230901	7300	384.93	20230104	38850	-8.88	20230901	7300	384.93	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
139	20230904	150917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35300	-700	5	-1.94	11070051150	308236	23.96	37000	37450	34700	46800	25200	36000	35914.21	1.28	0	-13290	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	4017	48.96	6.63	12	2.71	721.00	5323.00	38850	20230901	-9.14	7300	20230104	383.56	38850	-9.14	20230901	7300	383.56	20230104	38850	-9.14	20230901	7300	383.56	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
140	20230904	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35150	-850	5	-2.36	10431709050	290085	22.54	37000	37450	34700	46800	25200	36000	35960.87	1.28	0	-8938	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	4000	48.75	6.60	12	2.55	721.00	5323.00	38850	20230901	-9.52	7300	20230104	381.51	38850	-9.52	20230901	7300	381.51	20230104	38850	-9.52	20230901	7300	381.51	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
141	20230904	130930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	-1050	5	-2.92	9897163650	274809	21.36	37000	37450	34700	46800	25200	36000	36014.70	1.28	0	-10417	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	3978	48.47	6.57	12	2.41	721.00	5323.00	38850	20230901	-10.04	7300	20230104	378.77	38850	-10.04	20230901	7300	378.77	20230104	38850	-10.04	20230901	7300	378.77	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
142	20230904	120913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35200	-800	5	-2.22	8565024900	236869	18.41	37000	37450	35200	46800	25200	36000	36159.33	1.28	0	-4504	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	4006	48.82	6.61	12	2.08	721.00	5323.00	38850	20230901	-9.40	7300	20230104	382.19	38850	-9.40	20230901	7300	382.19	20230104	38850	-9.40	20230901	7300	382.19	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
143	20230904	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35900	-100	5	-0.28	7241437950	199697	15.52	37000	37450	35200	46800	25200	36000	36262.13	1.28	0	-10151	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	4086	49.79	6.74	12	1.75	721.00	5323.00	38850	20230901	-7.59	7300	20230104	391.78	38850	-7.59	20230901	7300	391.78	20230104	38850	-7.59	20230901	7300	391.78	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
144	20230904	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35950	-50	5	-0.14	5844526250	161018	12.51	37000	37450	35200	46800	25200	36000	36297.35	1.28	0	-13932	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	4091	49.86	6.75	12	1.41	721.00	5323.00	38850	20230901	-7.46	7300	20230104	392.47	38850	-7.46	20230901	7300	392.47	20230104	38850	-7.46	20230901	7300	392.47	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
145	20230904	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36300	300	2	0.83	2404558900	65330	5.08	37000	37450	36000	46800	25200	36000	36806.35	1.28	0	-15265	42966	39482	35366	31882	27766	41225	33625	11	10800	100	25920	50	1	11381000	4131	50.35	6.82	12	0.57	721.00	5323.00	38850	20230901	-6.56	7300	20230104	397.26	38850	-6.56	20230901	7300	397.26	20230104	38850	-6.56	20230901	7300	397.26	20230104	6.67	N	425420	100	11 억		146243	N	N	0	N	00	N
146	20230901	160906	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	36000	4350	2	13.74	45646263000	1279690	480.00	31650	38850	31250	41100	22200	31650	35669.36	1.59	0	-30973	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	4097	49.93	6.76	12	11.24	721.00	5323.00	38850	20230901	-7.34	7300	20230104	393.15	38850	-7.34	20230901	7300	393.15	20230104	38850	-7.34	20230901	7300	393.15	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N
147	20230901	150920	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	36150	4500	2	14.22	43722074050	1226476	460.04	31650	38850	31250	41100	22200	31650	35648.68	1.59	0	-39684	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	4114	50.14	6.79	12	10.78	721.00	5323.00	38850	20230901	-6.95	7300	20230104	395.21	38850	-6.95	20230901	7300	395.21	20230104	38850	-6.95	20230901	7300	395.21	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N
148	20230901	140919	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	35050	3400	2	10.74	23285314600	676490	253.74	31650	36400	31250	41100	22200	31650	34420.97	1.59	0	-9949	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	3989	48.61	6.58	12	5.94	721.00	5323.00	36400	20230901	-3.71	7300	20230104	380.14	36400	-3.71	20230901	7300	380.14	20230104	36400	-3.71	20230901	7300	380.14	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N
149	20230901	130851	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34850	3200	2	10.11	21331498700	619749	232.46	31650	36400	31250	41100	22200	31650	34419.78	1.59	0	-10556	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	3966	48.34	6.55	12	5.45	721.00	5323.00	36400	20230901	-4.26	7300	20230104	377.40	36400	-4.26	20230901	7300	377.40	20230104	36400	-4.26	20230901	7300	377.40	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N
150	20230901	120903	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	34700	3050	2	9.64	19895359350	578265	216.90	31650	36400	31250	41100	22200	31650	34405.48	1.59	0	-8471	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	3949	48.13	6.52	12	5.08	721.00	5323.00	36400	20230901	-4.67	7300	20230104	375.34	36400	-4.67	20230901	7300	375.34	20230104	36400	-4.67	20230901	7300	375.34	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N
151	20230901	110901	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	35150	3500	2	11.06	17676423300	514969	193.16	31650	36400	31250	41100	22200	31650	34325.45	1.59	0	-17815	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	4000	48.75	6.60	12	4.52	721.00	5323.00	36400	20230901	-3.43	7300	20230104	381.51	36400	-3.43	20230901	7300	381.51	20230104	36400	-3.43	20230901	7300	381.51	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N
152	20230901	100857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	1650	2	5.21	8888377750	264709	99.29	31650	34600	31250	41100	22200	31650	33578.25	1.59	0	-17033	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	3790	46.19	6.26	12	2.33	721.00	5323.00	34900	20230830	-4.58	7300	20230104	356.16	34900	-4.58	20230830	7300	356.16	20230104	34900	-4.58	20230830	7300	356.16	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N
153	20230901	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32400	750	2	2.37	763256250	23891	8.96	31650	32450	31250	41100	22200	31650	31948.00	1.59	0	-9932	33650	32650	31850	30850	30050	32250	30450	11	9450	100	22780	50	1	11381000	3687	44.94	6.09	12	0.21	721.00	5323.00	34900	20230830	-7.16	7300	20230104	343.84	34900	-7.16	20230830	7300	343.84	20230104	34900	-7.16	20230830	7300	343.84	20230104	6.75	N	425420	100	11 억		181027	N	N	0	N	00	N