KissMeData/424980/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	161228	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16300	200	2	1.24	305963350	19137	82.50	15780	16300	15580	20900	11270	16100	15988.05	0.00	0	2452	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	965	13.76	3.06	12	0.32	1185.00	5335.00	30500	20230426	-46.56	15580	20230927	4.62	30500	-46.56	20230426	15580	4.62	20230927	30500	-46.56	20230426	15580	4.62	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
3	20230927	151242	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16250	150	2	0.93	262719900	16481	71.05	15780	16250	15580	20900	11270	16100	15940.77	0.00	0	2642	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	962	13.71	3.05	12	0.28	1185.00	5335.00	30500	20230426	-46.72	15580	20230927	4.30	30500	-46.72	20230426	15580	4.30	20230927	30500	-46.72	20230426	15580	4.30	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
4	20230927	141242	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15990	-110	5	-0.68	213494230	13415	57.83	15780	16150	15580	20900	11270	16100	15914.59	0.00	0	1136	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	946	13.49	3.00	12	0.23	1185.00	5335.00	30500	20230426	-47.57	15580	20230927	2.63	30500	-47.57	20230426	15580	2.63	20230927	30500	-47.57	20230426	15580	2.63	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
5	20230927	131226	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15900	-200	5	-1.24	190587710	11979	51.64	15780	16150	15580	20900	11270	16100	15910.15	0.00	0	924	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	941	13.42	2.98	12	0.20	1185.00	5335.00	30500	20230426	-47.87	15580	20230927	2.05	30500	-47.87	20230426	15580	2.05	20230927	30500	-47.87	20230426	15580	2.05	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
6	20230927	121222	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15830	-270	5	-1.68	168323020	10574	45.58	15780	16150	15580	20900	11270	16100	15918.58	0.00	0	766	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	937	13.36	2.97	12	0.18	1185.00	5335.00	30500	20230426	-48.10	15580	20230927	1.60	30500	-48.10	20230426	15580	1.60	20230927	30500	-48.10	20230426	15580	1.60	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
7	20230927	111236	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15900	-200	5	-1.24	140698490	8832	38.07	15780	16150	15580	20900	11270	16100	15930.54	0.00	0	902	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	941	13.42	2.98	12	0.15	1185.00	5335.00	30500	20230426	-47.87	15580	20230927	2.05	30500	-47.87	20230426	15580	2.05	20230927	30500	-47.87	20230426	15580	2.05	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
8	20230927	101229	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15980	-120	5	-0.75	89371540	5621	24.23	15780	16150	15580	20900	11270	16100	15899.58	0.00	0	1072	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	946	13.49	3.00	12	0.09	1185.00	5335.00	30500	20230426	-47.61	15580	20230927	2.57	30500	-47.61	20230426	15580	2.57	20230927	30500	-47.61	20230426	15580	2.57	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
9	20230927	091248	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15900	-200	5	-1.24	39093910	2483	10.70	15780	15990	15580	20900	11270	16100	15744.63	0.00	0	-12	16846	16472	16286	15912	15726	16380	15820	30	4800	500	11270	10	1	5918890	941	13.42	2.98	12	0.04	1185.00	5335.00	30500	20230426	-47.87	15580	20230927	2.05	30500	-47.87	20230426	15580	2.05	20230927	30500	-47.87	20230426	15580	2.05	20230927	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
10	20230926	161226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16100	-390	5	-2.37	375854780	23130	99.82	16660	16660	16100	21400	11550	16490	16251.12	0.00	0	-5007	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	953	13.59	3.02	12	0.39	1185.00	5335.00	30500	20230426	-47.21	16010	20230817	0.56	30500	-47.21	20230426	16010	0.56	20230817	30500	-47.21	20230426	16010	0.56	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
11	20230926	151225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16110	-380	5	-2.30	353624860	21750	93.87	16660	16660	16100	21400	11550	16490	16258.61	0.00	0	-5007	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	954	13.59	3.02	12	0.37	1185.00	5335.00	30500	20230426	-47.18	16010	20230817	0.62	30500	-47.18	20230426	16010	0.62	20230817	30500	-47.18	20230426	16010	0.62	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
12	20230926	141216	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16130	-360	5	-2.18	317558890	19511	84.20	16660	16660	16100	21400	11550	16490	16275.89	0.00	0	-4791	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	955	13.61	3.02	12	0.33	1185.00	5335.00	30500	20230426	-47.11	16010	20230817	0.75	30500	-47.11	20230426	16010	0.75	20230817	30500	-47.11	20230426	16010	0.75	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
13	20230926	131219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16250	-240	5	-1.46	206141410	12619	54.46	16660	16660	16200	21400	11550	16490	16335.80	0.00	0	-2247	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	962	13.71	3.05	12	0.21	1185.00	5335.00	30500	20230426	-46.72	16010	20230817	1.50	30500	-46.72	20230426	16010	1.50	20230817	30500	-46.72	20230426	16010	1.50	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
14	20230926	121228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16230	-260	5	-1.58	181192570	11082	47.83	16660	16660	16200	21400	11550	16490	16350.17	0.00	0	-1625	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	961	13.70	3.04	12	0.19	1185.00	5335.00	30500	20230426	-46.79	16010	20230817	1.37	30500	-46.79	20230426	16010	1.37	20230817	30500	-46.79	20230426	16010	1.37	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
15	20230926	111219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16220	-270	5	-1.64	161843230	9889	42.68	16660	16660	16210	21400	11550	16490	16365.99	0.00	0	-1299	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	960	13.69	3.04	12	0.17	1185.00	5335.00	30500	20230426	-46.82	16010	20230817	1.31	30500	-46.82	20230426	16010	1.31	20230817	30500	-46.82	20230426	16010	1.31	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
16	20230926	101222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16440	-50	5	-0.30	73983420	4497	19.41	16660	16660	16300	21400	11550	16490	16451.73	0.00	0	-888	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	973	13.87	3.08	12	0.08	1185.00	5335.00	30500	20230426	-46.10	16010	20230817	2.69	30500	-46.10	20230426	16010	2.69	20230817	30500	-46.10	20230426	16010	2.69	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
17	20230926	091222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16590	100	2	0.61	20702620	1245	5.37	16660	16660	16590	21400	11550	16490	16628.61	0.00	0	-687	17270	16880	16670	16280	16070	16775	16175	30	4910	500	11540	10	1	5918890	982	14.00	3.11	12	0.02	1185.00	5335.00	30500	20230426	-45.61	16010	20230817	3.62	30500	-45.61	20230426	16010	3.62	20230817	30500	-45.61	20230426	16010	3.62	20230817	2.93	N	424980	500	29 억		0	N	N	0	N	00	N
18	20230925	161227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16490	-340	5	-2.02	381561950	23021	66.83	17060	17060	16460	21850	11790	16830	16574.55	0.00	0	-3011	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	976	13.92	3.09	12	0.39	1185.00	5335.00	30500	20230426	-45.93	16010	20230817	3.00	30500	-45.93	20230426	16010	3.00	20230817	30500	-45.93	20230426	16010	3.00	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
19	20230925	151228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16490	-340	5	-2.02	354923630	21405	62.14	17060	17060	16490	21850	11790	16830	16581.34	0.00	0	-2981	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	976	13.92	3.09	12	0.36	1185.00	5335.00	30500	20230426	-45.93	16010	20230817	3.00	30500	-45.93	20230426	16010	3.00	20230817	30500	-45.93	20230426	16010	3.00	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
20	20230925	141209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16540	-290	5	-1.72	278767800	16794	48.76	17060	17060	16520	21850	11790	16830	16599.25	0.00	0	-2593	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	979	13.96	3.10	12	0.28	1185.00	5335.00	30500	20230426	-45.77	16010	20230817	3.31	30500	-45.77	20230426	16010	3.31	20230817	30500	-45.77	20230426	16010	3.31	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
21	20230925	131214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16570	-260	5	-1.54	259004500	15601	45.29	17060	17060	16520	21850	11790	16830	16601.79	0.00	0	-2418	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	981	13.98	3.11	12	0.26	1185.00	5335.00	30500	20230426	-45.67	16010	20230817	3.50	30500	-45.67	20230426	16010	3.50	20230817	30500	-45.67	20230426	16010	3.50	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
22	20230925	121219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16540	-290	5	-1.72	240930860	14510	42.13	17060	17060	16520	21850	11790	16830	16604.47	0.00	0	-2372	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	979	13.96	3.10	12	0.25	1185.00	5335.00	30500	20230426	-45.77	16010	20230817	3.31	30500	-45.77	20230426	16010	3.31	20230817	30500	-45.77	20230426	16010	3.31	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
23	20230925	111214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16570	-260	5	-1.54	187910230	11308	32.83	17060	17060	16540	21850	11790	16830	16617.46	0.00	0	-1902	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	981	13.98	3.11	12	0.19	1185.00	5335.00	30500	20230426	-45.67	16010	20230817	3.50	30500	-45.67	20230426	16010	3.50	20230817	30500	-45.67	20230426	16010	3.50	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
24	20230925	101218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16700	-130	5	-0.77	85786470	5143	14.93	17060	17060	16600	21850	11790	16830	16680.24	0.00	0	-1629	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	988	14.09	3.13	12	0.09	1185.00	5335.00	30500	20230426	-45.25	16010	20230817	4.31	30500	-45.25	20230426	16010	4.31	20230817	30500	-45.25	20230426	16010	4.31	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
25	20230925	091212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16790	-40	5	-0.24	14931100	892	2.59	17060	17060	16610	21850	11790	16830	16738.90	0.00	0	-456	17563	17196	16673	16306	15783	17380	16490	30	5020	500	11780	10	1	5918890	994	14.17	3.15	12	0.02	1185.00	5335.00	30500	20230426	-44.95	16010	20230817	4.87	30500	-44.95	20230426	16010	4.87	20230817	30500	-44.95	20230426	16010	4.87	20230817	3.05	N	424980	500	29 억		0	N	N	0	N	00	N
26	20230922	161254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16830	230	2	1.39	573836560	34338	82.85	16160	17040	16150	21550	11620	16600	16711.41	0.00	0	6840	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	996	14.20	3.15	12	0.58	1185.00	5335.00	30500	20230426	-44.82	16010	20230817	5.12	30500	-44.82	20230426	16010	5.12	20230817	30500	-44.82	20230426	16010	5.12	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
27	20230922	151252	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16810	210	2	1.27	568301800	34009	82.06	16160	17040	16150	21550	11620	16600	16710.34	0.00	0	6931	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	995	14.19	3.15	12	0.57	1185.00	5335.00	30500	20230426	-44.89	16010	20230817	5.00	30500	-44.89	20230426	16010	5.00	20230817	30500	-44.89	20230426	16010	5.00	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
28	20230922	141250	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16700	100	2	0.60	537306760	32157	77.59	16160	17040	16150	21550	11620	16600	16708.86	0.00	0	7090	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	988	14.09	3.13	12	0.54	1185.00	5335.00	30500	20230426	-45.25	16010	20230817	4.31	30500	-45.25	20230426	16010	4.31	20230817	30500	-45.25	20230426	16010	4.31	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
29	20230922	131129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16860	260	2	1.57	473298070	28342	68.38	16160	17040	16150	21550	11620	16600	16699.53	0.00	0	7671	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	998	14.23	3.16	12	0.48	1185.00	5335.00	30500	20230426	-44.72	16010	20230817	5.31	30500	-44.72	20230426	16010	5.31	20230817	30500	-44.72	20230426	16010	5.31	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
30	20230922	121129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16800	200	2	1.20	459948020	27548	66.47	16160	17040	16150	21550	11620	16600	16696.24	0.00	0	7671	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	994	14.18	3.15	12	0.47	1185.00	5335.00	30500	20230426	-44.92	16010	20230817	4.93	30500	-44.92	20230426	16010	4.93	20230817	30500	-44.92	20230426	16010	4.93	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
31	20230922	111125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16830	230	2	1.39	408340710	24487	59.08	16160	17040	16150	21550	11620	16600	16675.82	0.00	0	7301	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	996	14.20	3.15	12	0.41	1185.00	5335.00	30500	20230426	-44.82	16010	20230817	5.12	30500	-44.82	20230426	16010	5.12	20230817	30500	-44.82	20230426	16010	5.12	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
32	20230922	101121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16700	100	2	0.60	267360950	16134	38.93	16160	16890	16150	21550	11620	16600	16571.27	0.00	0	1328	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	988	14.09	3.13	12	0.27	1185.00	5335.00	30500	20230426	-45.25	16010	20230817	4.31	30500	-45.25	20230426	16010	4.31	20230817	30500	-45.25	20230426	16010	4.31	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
33	20230922	091122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16300	-300	5	-1.81	77820280	4782	11.54	16160	16580	16150	21550	11620	16600	16273.58	0.00	0	1518	17493	17046	16753	16306	16013	16900	16160	30	4950	500	11620	10	1	5918890	965	13.76	3.06	12	0.08	1185.00	5335.00	30500	20230426	-46.56	16010	20230817	1.81	30500	-46.56	20230426	16010	1.81	20230817	30500	-46.56	20230426	16010	1.81	20230817	2.94	N	424980	500	29 억		0	N	N	0	N	00	N
34	20230921	161119	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16600	-440	5	-2.58	687380890	41234	67.92	17100	17200	16460	22150	11930	17040	16670.66	0.00	0	-10995	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	983	14.01	3.11	12	0.70	1185.00	5335.00	30500	20230426	-45.57	16010	20230817	3.69	30500	-45.57	20230426	16010	3.69	20230817	30500	-45.57	20230426	16010	3.69	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
35	20230921	151111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16580	-460	5	-2.70	652379110	39116	64.43	17100	17200	16460	22150	11930	17040	16678.06	0.00	0	-10958	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	981	13.99	3.11	12	0.66	1185.00	5335.00	30500	20230426	-45.64	16010	20230817	3.56	30500	-45.64	20230426	16010	3.56	20230817	30500	-45.64	20230426	16010	3.56	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
36	20230921	141114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16610	-430	5	-2.52	472679750	28267	46.56	17100	17200	16610	22150	11930	17040	16721.96	0.00	0	-9830	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	983	14.02	3.11	12	0.48	1185.00	5335.00	30500	20230426	-45.54	16010	20230817	3.75	30500	-45.54	20230426	16010	3.75	20230817	30500	-45.54	20230426	16010	3.75	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
37	20230921	131115	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16620	-420	5	-2.46	440261650	26317	43.35	17100	17200	16620	22150	11930	17040	16729.17	0.00	0	-9524	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	984	14.03	3.12	12	0.44	1185.00	5335.00	30500	20230426	-45.51	16010	20230817	3.81	30500	-45.51	20230426	16010	3.81	20230817	30500	-45.51	20230426	16010	3.81	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
38	20230921	121106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16660	-380	5	-2.23	376763240	22501	37.06	17100	17200	16640	22150	11930	17040	16744.29	0.00	0	-7428	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	986	14.06	3.12	12	0.38	1185.00	5335.00	30500	20230426	-45.38	16010	20230817	4.06	30500	-45.38	20230426	16010	4.06	20230817	30500	-45.38	20230426	16010	4.06	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
39	20230921	111129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16720	-320	5	-1.88	334148830	19949	32.86	17100	17200	16640	22150	11930	17040	16750.15	0.00	0	-6120	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	990	14.11	3.13	12	0.34	1185.00	5335.00	30500	20230426	-45.18	16010	20230817	4.43	30500	-45.18	20230426	16010	4.43	20230817	30500	-45.18	20230426	16010	4.43	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
40	20230921	101105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16710	-330	5	-1.94	217179840	12937	21.31	17100	17200	16700	22150	11930	17040	16787.50	0.00	0	-4964	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	989	14.10	3.13	12	0.22	1185.00	5335.00	30500	20230426	-45.21	16010	20230817	4.37	30500	-45.21	20230426	16010	4.37	20230817	30500	-45.21	20230426	16010	4.37	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
41	20230921	091106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16720	-320	5	-1.88	64456170	3822	6.30	17100	17200	16720	22150	11930	17040	16864.51	0.00	0	-2005	17840	17440	17140	16740	16440	17290	16590	30	5110	500	11920	10	1	5918890	990	14.11	3.13	12	0.06	1185.00	5335.00	30500	20230426	-45.18	16010	20230817	4.43	30500	-45.18	20230426	16010	4.43	20230817	30500	-45.18	20230426	16010	4.43	20230817	2.95	N	424980	500	29 억		0	N	N	0	N	00	N
42	20230920	161118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17040	-540	5	-3.07	1031964230	60408	167.19	17500	17540	16840	22850	12310	17580	17083.35	0.00	0	1814	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1009	14.38	3.19	12	1.02	1185.00	5335.00	30500	20230426	-44.13	16010	20230817	6.43	30500	-44.13	20230426	16010	6.43	20230817	30500	-44.13	20230426	16010	6.43	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
43	20230920	151048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17120	-460	5	-2.62	985097800	57653	159.57	17500	17540	16840	22850	12310	17580	17086.67	0.00	0	1565	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1013	14.45	3.21	12	0.97	1185.00	5335.00	30500	20230426	-43.87	16010	20230817	6.93	30500	-43.87	20230426	16010	6.93	20230817	30500	-43.87	20230426	16010	6.93	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
44	20230920	141107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17050	-530	5	-3.01	894175600	52310	144.78	17500	17540	16840	22850	12310	17580	17093.78	0.00	0	1089	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1009	14.39	3.20	12	0.88	1185.00	5335.00	30500	20230426	-44.10	16010	20230817	6.50	30500	-44.10	20230426	16010	6.50	20230817	30500	-44.10	20230426	16010	6.50	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
45	20230920	131059	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17150	-430	5	-2.45	758135180	44324	122.68	17500	17540	16840	22850	12310	17580	17104.39	0.00	0	-1458	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1015	14.47	3.21	12	0.75	1185.00	5335.00	30500	20230426	-43.77	16010	20230817	7.12	30500	-43.77	20230426	16010	7.12	20230817	30500	-43.77	20230426	16010	7.12	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
46	20230920	121058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17090	-490	5	-2.79	675766380	39501	109.33	17500	17540	16840	22850	12310	17580	17107.58	0.00	0	-92	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1012	14.42	3.20	12	0.67	1185.00	5335.00	30500	20230426	-43.97	16010	20230817	6.75	30500	-43.97	20230426	16010	6.75	20230817	30500	-43.97	20230426	16010	6.75	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
47	20230920	111107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16960	-620	5	-3.53	569772980	33232	91.98	17500	17540	16900	22850	12310	17580	17145.31	0.00	0	757	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1004	14.31	3.18	12	0.56	1185.00	5335.00	30500	20230426	-44.39	16010	20230817	5.93	30500	-44.39	20230426	16010	5.93	20230817	30500	-44.39	20230426	16010	5.93	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
48	20230920	101043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17240	-340	5	-1.93	156455540	9039	25.02	17500	17540	17220	22850	12310	17580	17308.94	0.00	0	805	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1020	14.55	3.23	12	0.15	1185.00	5335.00	30500	20230426	-43.48	16010	20230817	7.68	30500	-43.48	20230426	16010	7.68	20230817	30500	-43.48	20230426	16010	7.68	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
49	20230920	091056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17440	-140	5	-0.80	25271050	1450	4.01	17500	17540	17220	22850	12310	17580	17428.31	0.00	0	-63	18060	17820	17650	17410	17240	17735	17325	30	5270	500	12300	10	1	5918890	1032	14.72	3.27	12	0.02	1185.00	5335.00	30500	20230426	-42.82	16010	20230817	8.93	30500	-42.82	20230426	16010	8.93	20230817	30500	-42.82	20230426	16010	8.93	20230817	2.87	N	424980	500	29 억		0	N	N	0	N	00	N
50	20230919	161053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17580	-200	5	-1.12	627872030	35609	74.70	17800	17890	17480	23100	12450	17780	17632.43	0.00	0	-6136	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1041	14.84	3.30	12	0.60	1185.00	5335.00	30500	20230426	-42.36	16010	20230817	9.81	30500	-42.36	20230426	16010	9.81	20230817	30500	-42.36	20230426	16010	9.81	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
51	20230919	151055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17520	-260	5	-1.46	579469880	32854	68.92	17800	17890	17480	23100	12450	17780	17637.73	0.00	0	-6117	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1037	14.78	3.28	12	0.56	1185.00	5335.00	30500	20230426	-42.56	16010	20230817	9.43	30500	-42.56	20230426	16010	9.43	20230817	30500	-42.56	20230426	16010	9.43	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
52	20230919	141058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17520	-260	5	-1.46	514461760	29148	61.14	17800	17890	17500	23100	12450	17780	17649.98	0.00	0	-5928	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1037	14.78	3.28	12	0.49	1185.00	5335.00	30500	20230426	-42.56	16010	20230817	9.43	30500	-42.56	20230426	16010	9.43	20230817	30500	-42.56	20230426	16010	9.43	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
53	20230919	131036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17540	-240	5	-1.35	423583100	23959	50.26	17800	17890	17530	23100	12450	17780	17679.50	0.00	0	-4792	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1038	14.80	3.29	12	0.40	1185.00	5335.00	30500	20230426	-42.49	16010	20230817	9.56	30500	-42.49	20230426	16010	9.56	20230817	30500	-42.49	20230426	16010	9.56	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
54	20230919	121052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17570	-210	5	-1.18	345228540	19495	40.89	17800	17890	17570	23100	12450	17780	17708.57	0.00	0	-4231	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1040	14.83	3.29	12	0.33	1185.00	5335.00	30500	20230426	-42.39	16010	20230817	9.74	30500	-42.39	20230426	16010	9.74	20230817	30500	-42.39	20230426	16010	9.74	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
55	20230919	111058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17680	-100	5	-0.56	256554800	14462	30.34	17800	17890	17650	23100	12450	17780	17739.93	0.00	0	-3471	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1046	14.92	3.31	12	0.24	1185.00	5335.00	30500	20230426	-42.03	16010	20230817	10.43	30500	-42.03	20230426	16010	10.43	20230817	30500	-42.03	20230426	16010	10.43	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
56	20230919	101052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17700	-80	5	-0.45	186678710	10510	22.05	17800	17890	17650	23100	12450	17780	17762.01	0.00	0	-2239	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1048	14.94	3.32	12	0.18	1185.00	5335.00	30500	20230426	-41.97	16010	20230817	10.56	30500	-41.97	20230426	16010	10.56	20230817	30500	-41.97	20230426	16010	10.56	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
57	20230919	091049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17830	50	2	0.28	33928460	1908	4.00	17800	17830	17750	23100	12450	17780	17782.21	0.00	0	1124	18320	18050	17910	17640	17500	17980	17570	30	5320	500	12440	10	1	5918890	1055	15.05	3.34	12	0.03	1185.00	5335.00	30500	20230426	-41.54	16010	20230817	11.37	30500	-41.54	20230426	16010	11.37	20230817	30500	-41.54	20230426	16010	11.37	20230817	2.86	N	424980	500	29 억		0	N	N	0	N	00	N
58	20230918	161056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17780	-690	5	-3.74	842476350	47047	237.31	18010	18180	17770	24000	12930	18470	17907.48	0.16	0	-11469	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1052	15.00	3.33	12	0.79	1185.00	5335.00	30500	20230426	-41.70	16010	20230817	11.06	30500	-41.70	20230426	16010	11.06	20230817	30500	-41.70	20230426	16010	11.06	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
59	20230918	151051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17770	-700	5	-3.79	796206560	44445	224.19	18010	18180	17770	24000	12930	18470	17914.42	0.16	0	-11434	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1052	15.00	3.33	12	0.75	1185.00	5335.00	30500	20230426	-41.74	16010	20230817	10.99	30500	-41.74	20230426	16010	10.99	20230817	30500	-41.74	20230426	16010	10.99	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
60	20230918	141116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17790	-680	5	-3.68	740637180	41321	208.43	18010	18180	17780	24000	12930	18470	17923.99	0.16	0	-11114	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1053	15.01	3.33	12	0.70	1185.00	5335.00	30500	20230426	-41.67	16010	20230817	11.12	30500	-41.67	20230426	16010	11.12	20230817	30500	-41.67	20230426	16010	11.12	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
61	20230918	131049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17840	-630	5	-3.41	647293470	36085	182.02	18010	18180	17800	24000	12930	18470	17938.02	0.16	0	-9341	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1056	15.05	3.34	12	0.61	1185.00	5335.00	30500	20230426	-41.51	16010	20230817	11.43	30500	-41.51	20230426	16010	11.43	20230817	30500	-41.51	20230426	16010	11.43	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
62	20230918	121100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17920	-550	5	-2.98	423565980	23547	118.77	18010	18180	17920	24000	12930	18470	17988.11	0.16	0	-7920	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1061	15.12	3.36	12	0.40	1185.00	5335.00	30500	20230426	-41.25	16010	20230817	11.93	30500	-41.25	20230426	16010	11.93	20230817	30500	-41.25	20230426	16010	11.93	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
63	20230918	111037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18000	-470	5	-2.54	268114940	14887	75.09	18010	18180	17950	24000	12930	18470	18010.00	0.16	0	-3826	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1065	15.19	3.37	12	0.25	1185.00	5335.00	30500	20230426	-40.98	16010	20230817	12.43	30500	-40.98	20230426	16010	12.43	20230817	30500	-40.98	20230426	16010	12.43	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
64	20230918	101032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18020	-450	5	-2.44	156015430	8655	43.66	18010	18180	17950	24000	12930	18470	18026.05	0.16	0	-970	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1067	15.21	3.38	12	0.15	1185.00	5335.00	30500	20230426	-40.92	16010	20230817	12.55	30500	-40.92	20230426	16010	12.55	20230817	30500	-40.92	20230426	16010	12.55	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
65	20230918	091039	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18070	-400	5	-2.17	83392110	4629	23.35	18010	18180	17950	24000	12930	18470	18015.15	0.16	0	17	18856	18662	18506	18312	18156	18585	18235	30	5530	500	12920	10	1	5918890	1070	15.25	3.39	12	0.08	1185.00	5335.00	30500	20230426	-40.75	16010	20230817	12.87	30500	-40.75	20230426	16010	12.87	20230817	30500	-40.75	20230426	16010	12.87	20230817	2.86	N	424980	500	29 억		9545	N	N	0	N	00	N
66	20230915	161046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18470	40	2	0.22	360479450	19483	74.35	18700	18700	18350	23950	12910	18430	18502.41	0.23	0	-4205	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1093	15.59	3.46	12	0.33	1185.00	5335.00	30500	20230426	-39.44	16010	20230817	15.37	30500	-39.44	20230426	16010	15.37	20230817	30500	-39.44	20230426	16010	15.37	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
67	20230915	151043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18530	100	2	0.54	330962830	17885	68.25	18700	18700	18350	23950	12910	18430	18505.05	0.23	0	-4207	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1097	15.64	3.47	12	0.30	1185.00	5335.00	30500	20230426	-39.25	16010	20230817	15.74	30500	-39.25	20230426	16010	15.74	20230817	30500	-39.25	20230426	16010	15.74	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
68	20230915	141050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18470	40	2	0.22	291394600	15747	60.09	18700	18700	18350	23950	12910	18430	18504.77	0.23	0	-3881	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1093	15.59	3.46	12	0.27	1185.00	5335.00	30500	20230426	-39.44	16010	20230817	15.37	30500	-39.44	20230426	16010	15.37	20230817	30500	-39.44	20230426	16010	15.37	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
69	20230915	131035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18520	90	2	0.49	248138860	13407	51.16	18700	18700	18350	23950	12910	18430	18508.16	0.23	0	-3346	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1096	15.63	3.47	12	0.23	1185.00	5335.00	30500	20230426	-39.28	16010	20230817	15.68	30500	-39.28	20230426	16010	15.68	20230817	30500	-39.28	20230426	16010	15.68	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
70	20230915	121043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18500	70	2	0.38	227744940	12305	46.96	18700	18700	18350	23950	12910	18430	18508.33	0.23	0	-3372	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1095	15.61	3.47	12	0.21	1185.00	5335.00	30500	20230426	-39.34	16010	20230817	15.55	30500	-39.34	20230426	16010	15.55	20230817	30500	-39.34	20230426	16010	15.55	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
71	20230915	111052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18550	120	2	0.65	178962280	9671	36.91	18700	18700	18350	23950	12910	18430	18505.04	0.23	0	-3177	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1098	15.65	3.48	12	0.16	1185.00	5335.00	30500	20230426	-39.18	16010	20230817	15.87	30500	-39.18	20230426	16010	15.87	20230817	30500	-39.18	20230426	16010	15.87	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
72	20230915	101051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18590	160	2	0.87	137337740	7427	28.34	18700	18700	18350	23950	12910	18430	18491.68	0.23	0	-2304	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1100	15.69	3.48	12	0.13	1185.00	5335.00	30500	20230426	-39.05	16010	20230817	16.11	30500	-39.05	20230426	16010	16.11	20230817	30500	-39.05	20230426	16010	16.11	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
73	20230915	091038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18550	120	2	0.65	46590060	2511	9.58	18700	18700	18440	23950	12910	18430	18554.38	0.23	0	-527	18710	18570	18290	18150	17870	18640	18220	30	5520	500	12900	10	1	5918890	1098	15.65	3.48	12	0.04	1185.00	5335.00	30500	20230426	-39.18	16010	20230817	15.87	30500	-39.18	20230426	16010	15.87	20230817	30500	-39.18	20230426	16010	15.87	20230817	2.99	N	424980	500	29 억		13750	N	N	0	N	00	N
74	20230914	161049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18430	450	2	2.50	468731040	25608	47.63	18140	18430	18010	23350	12590	17980	18303.98	0.19	0	1875	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1091	15.55	3.45	12	0.43	1185.00	5335.00	30500	20230426	-39.57	16010	20230817	15.12	30500	-39.57	20230426	16010	15.12	20230817	30500	-39.57	20230426	16010	15.12	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
75	20230914	151013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18350	370	2	2.06	412338170	22545	41.93	18140	18430	18010	23350	12590	17980	18289.69	0.19	0	1666	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1086	15.49	3.44	12	0.38	1185.00	5335.00	30500	20230426	-39.84	16010	20230817	14.62	30500	-39.84	20230426	16010	14.62	20230817	30500	-39.84	20230426	16010	14.62	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
76	20230914	141043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18360	380	2	2.11	337444640	18457	34.33	18140	18430	18010	23350	12590	17980	18282.89	0.19	0	1438	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1087	15.49	3.44	12	0.31	1185.00	5335.00	30500	20230426	-39.80	16010	20230817	14.68	30500	-39.80	20230426	16010	14.68	20230817	30500	-39.80	20230426	16010	14.68	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
77	20230914	131019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18350	370	2	2.06	287228510	15719	29.24	18140	18430	18010	23350	12590	17980	18272.86	0.19	0	1241	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1086	15.49	3.44	12	0.27	1185.00	5335.00	30500	20230426	-39.84	16010	20230817	14.62	30500	-39.84	20230426	16010	14.62	20230817	30500	-39.84	20230426	16010	14.62	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
78	20230914	121028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18360	380	2	2.11	257723540	14111	26.24	18140	18430	18010	23350	12590	17980	18264.20	0.19	0	1408	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1087	15.49	3.44	12	0.24	1185.00	5335.00	30500	20230426	-39.80	16010	20230817	14.68	30500	-39.80	20230426	16010	14.68	20230817	30500	-39.80	20230426	16010	14.68	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
79	20230914	111020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18260	280	2	1.56	233114750	12767	23.75	18140	18430	18010	23350	12590	17980	18259.36	0.19	0	1167	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1081	15.41	3.42	12	0.22	1185.00	5335.00	30500	20230426	-40.13	16010	20230817	14.05	30500	-40.13	20230426	16010	14.05	20230817	30500	-40.13	20230426	16010	14.05	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
80	20230914	101015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18210	230	2	1.28	166886570	9125	16.97	18140	18430	18010	23350	12590	17980	18289.24	0.19	0	645	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1078	15.37	3.41	12	0.15	1185.00	5335.00	30500	20230426	-40.30	16010	20230817	13.74	30500	-40.30	20230426	16010	13.74	20230817	30500	-40.30	20230426	16010	13.74	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
81	20230914	091033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18270	290	2	1.61	29784630	1635	3.04	18140	18380	18010	23350	12590	17980	18218.21	0.19	0	263	19180	18580	18250	17650	17320	18415	17485	30	5370	500	12580	10	1	5918890	1081	15.42	3.42	12	0.03	1185.00	5335.00	30500	20230426	-40.10	16010	20230817	14.12	30500	-40.10	20230426	16010	14.12	20230817	30500	-40.10	20230426	16010	14.12	20230817	2.97	N	424980	500	29 억		11515	N	N	0	N	00	N
82	20230913	161038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17980	-370	5	-2.02	976083040	53689	133.81	18430	18850	17920	23850	12850	18350	18180.56	0.11	0	5016	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1064	15.17	3.37	12	0.91	1185.00	5335.00	30500	20230426	-41.05	16010	20230817	12.30	30500	-41.05	20230426	16010	12.30	20230817	30500	-41.05	20230426	16010	12.30	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
83	20230913	151029	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17970	-380	5	-2.07	953318760	52423	130.66	18430	18850	17920	23850	12850	18350	18185.12	0.11	0	5030	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1064	15.16	3.37	12	0.89	1185.00	5335.00	30500	20230426	-41.08	16010	20230817	12.24	30500	-41.08	20230426	16010	12.24	20230817	30500	-41.08	20230426	16010	12.24	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
84	20230913	141038	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18070	-280	5	-1.53	851891520	46794	116.63	18430	18850	17920	23850	12850	18350	18205.14	0.11	0	5950	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1070	15.25	3.39	12	0.79	1185.00	5335.00	30500	20230426	-40.75	16010	20230817	12.87	30500	-40.75	20230426	16010	12.87	20230817	30500	-40.75	20230426	16010	12.87	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
85	20230913	131007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17960	-390	5	-2.13	825012210	45301	112.91	18430	18850	17920	23850	12850	18350	18211.78	0.11	0	4963	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1063	15.16	3.37	12	0.77	1185.00	5335.00	30500	20230426	-41.11	16010	20230817	12.18	30500	-41.11	20230426	16010	12.18	20230817	30500	-41.11	20230426	16010	12.18	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
86	20230913	121034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18120	-230	5	-1.25	746487500	40942	102.04	18430	18850	17920	23850	12850	18350	18232.80	0.11	0	4705	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1073	15.29	3.40	12	0.69	1185.00	5335.00	30500	20230426	-40.59	16010	20230817	13.18	30500	-40.59	20230426	16010	13.18	20230817	30500	-40.59	20230426	16010	13.18	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
87	20230913	111033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18320	-30	5	-0.16	684858250	37535	93.55	18430	18850	17920	23850	12850	18350	18245.85	0.11	0	4370	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1084	15.46	3.43	12	0.63	1185.00	5335.00	30500	20230426	-39.93	16010	20230817	14.43	30500	-39.93	20230426	16010	14.43	20230817	30500	-39.93	20230426	16010	14.43	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
88	20230913	101018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18360	10	2	0.05	232245110	12534	31.24	18430	18850	18300	23850	12850	18350	18529.22	0.11	0	404	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1087	15.49	3.44	12	0.21	1185.00	5335.00	30500	20230426	-39.80	16010	20230817	14.68	30500	-39.80	20230426	16010	14.68	20230817	30500	-39.80	20230426	16010	14.68	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
89	20230913	091010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18720	370	2	2.02	106744410	5751	14.33	18430	18850	18300	23850	12850	18350	18561.05	0.11	0	1018	19096	18722	18536	18162	17976	18630	18070	30	5500	500	12840	10	1	5918890	1108	15.80	3.51	12	0.10	1185.00	5335.00	30500	20230426	-38.62	16010	20230817	16.93	30500	-38.62	20230426	16010	16.93	20230817	30500	-38.62	20230426	16010	16.93	20230817	2.95	N	424980	500	29 억		6625	N	N	0	N	00	N
90	20230912	161007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18350	-380	5	-2.03	742246000	39961	94.18	18900	18910	18350	24300	13120	18730	18575.04	0.28	0	-10078	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1086	15.49	3.44	12	0.68	1185.00	5335.00	30500	20230426	-39.84	16010	20230817	14.62	30500	-39.84	20230426	16010	14.62	20230817	30500	-39.84	20230426	16010	14.62	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
91	20230912	151018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18410	-320	5	-1.71	692487940	37254	87.80	18900	18910	18410	24300	13120	18730	18588.28	0.28	0	-10078	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1090	15.54	3.45	12	0.63	1185.00	5335.00	30500	20230426	-39.64	16010	20230817	14.99	30500	-39.64	20230426	16010	14.99	20230817	30500	-39.64	20230426	16010	14.99	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
92	20230912	141015	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18480	-250	5	-1.33	593494020	31894	75.17	18900	18910	18480	24300	13120	18730	18608.33	0.28	0	-7558	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1094	15.59	3.46	12	0.54	1185.00	5335.00	30500	20230426	-39.41	16010	20230817	15.43	30500	-39.41	20230426	16010	15.43	20230817	30500	-39.41	20230426	16010	15.43	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
93	20230912	131001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18590	-140	5	-0.75	447136360	23998	56.56	18900	18910	18530	24300	13120	18730	18632.23	0.28	0	-4874	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1100	15.69	3.48	12	0.41	1185.00	5335.00	30500	20230426	-39.05	16010	20230817	16.11	30500	-39.05	20230426	16010	16.11	20230817	30500	-39.05	20230426	16010	16.11	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
94	20230912	121002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18560	-170	5	-0.91	363503050	19489	45.93	18900	18910	18550	24300	13120	18730	18651.70	0.28	0	-3827	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1099	15.66	3.48	12	0.33	1185.00	5335.00	30500	20230426	-39.15	16010	20230817	15.93	30500	-39.15	20230426	16010	15.93	20230817	30500	-39.15	20230426	16010	15.93	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
95	20230912	111010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18690	-40	5	-0.21	284519440	15246	35.93	18900	18910	18550	24300	13120	18730	18661.91	0.28	0	-2131	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1106	15.77	3.50	12	0.26	1185.00	5335.00	30500	20230426	-38.72	16010	20230817	16.74	30500	-38.72	20230426	16010	16.74	20230817	30500	-38.72	20230426	16010	16.74	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
96	20230912	100958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18660	-70	5	-0.37	149480910	7983	18.81	18900	18910	18600	24300	13120	18730	18724.90	0.28	0	-3345	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1104	15.75	3.50	12	0.13	1185.00	5335.00	30500	20230426	-38.82	16010	20230817	16.55	30500	-38.82	20230426	16010	16.55	20230817	30500	-38.82	20230426	16010	16.55	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
97	20230912	091022	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18900	170	2	0.91	38299500	2040	4.81	18900	18910	18700	24300	13120	18730	18774.26	0.28	0	-755	19263	18996	18813	18546	18363	18905	18455	30	5570	500	13110	10	1	5918890	1119	15.95	3.54	12	0.03	1185.00	5335.00	30500	20230426	-38.03	16010	20230817	18.05	30500	-38.03	20230426	16010	18.05	20230817	30500	-38.03	20230426	16010	18.05	20230817	2.93	N	424980	500	29 억		16703	N	N	0	N	00	N
98	20230911	161001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18730	-330	5	-1.73	784841230	41806	42.09	19060	19080	18630	24750	13350	19060	18773.41	0.34	0	-3292	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1109	15.81	3.51	12	0.71	1185.00	5335.00	30500	20230426	-38.59	16010	20230817	16.99	30500	-38.59	20230426	16010	16.99	20230817	30500	-38.59	20230426	16010	16.99	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
99	20230911	151002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18660	-400	5	-2.10	765175280	40755	41.03	19060	19080	18630	24750	13350	19060	18775.00	0.34	0	-3252	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1104	15.75	3.50	12	0.69	1185.00	5335.00	30500	20230426	-38.82	16010	20230817	16.55	30500	-38.82	20230426	16010	16.55	20230817	30500	-38.82	20230426	16010	16.55	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
100	20230911	141013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18770	-290	5	-1.52	686009540	36524	36.77	19060	19080	18630	24750	13350	19060	18782.43	0.34	0	-2830	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1111	15.84	3.52	12	0.62	1185.00	5335.00	30500	20230426	-38.46	16010	20230817	17.24	30500	-38.46	20230426	16010	17.24	20230817	30500	-38.46	20230426	16010	17.24	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
101	20230911	130945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18810	-250	5	-1.31	634436690	33782	34.01	19060	19080	18630	24750	13350	19060	18780.32	0.34	0	-1395	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1113	15.87	3.53	12	0.57	1185.00	5335.00	30500	20230426	-38.33	16010	20230817	17.49	30500	-38.33	20230426	16010	17.49	20230817	30500	-38.33	20230426	16010	17.49	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
102	20230911	121003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18900	-160	5	-0.84	564012580	30041	30.24	19060	19080	18630	24750	13350	19060	18774.76	0.34	0	527	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1119	15.95	3.54	12	0.51	1185.00	5335.00	30500	20230426	-38.03	16010	20230817	18.05	30500	-38.03	20230426	16010	18.05	20230817	30500	-38.03	20230426	16010	18.05	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
103	20230911	110944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18930	-130	5	-0.68	492475520	26258	26.44	19060	19080	18630	24750	13350	19060	18755.26	0.34	0	1826	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1120	15.97	3.55	12	0.44	1185.00	5335.00	30500	20230426	-37.93	16010	20230817	18.24	30500	-37.93	20230426	16010	18.24	20230817	30500	-37.93	20230426	16010	18.24	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
104	20230911	100945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18630	-430	5	-2.26	358433890	19132	19.26	19060	19080	18630	24750	13350	19060	18734.78	0.34	0	-1833	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1103	15.72	3.49	12	0.32	1185.00	5335.00	30500	20230426	-38.92	16010	20230817	16.36	30500	-38.92	20230426	16010	16.36	20230817	30500	-38.92	20230426	16010	16.36	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
105	20230911	090943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18820	-240	5	-1.26	103548240	5500	5.54	19060	19080	18670	24750	13350	19060	18826.95	0.34	0	-1237	20126	19592	19146	18612	18166	19370	18390	30	5690	500	13340	10	1	5918890	1114	15.88	3.53	12	0.09	1185.00	5335.00	30500	20230426	-38.30	16010	20230817	17.55	30500	-38.30	20230426	16010	17.55	20230817	30500	-38.30	20230426	16010	17.55	20230817	2.90	N	424980	500	29 억		19995	N	N	0	N	00	N
106	20230908	161008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19060	-320	5	-1.65	1887194960	98766	108.07	19280	19680	18700	25150	13570	19380	19107.74	0.84	0	-29932	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1128	16.08	3.57	12	1.67	1185.00	5335.00	30500	20230426	-37.51	16010	20230817	19.05	30500	-37.51	20230426	16010	19.05	20230817	30500	-37.51	20230426	16010	19.05	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
107	20230908	151009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19010	-370	5	-1.91	1847981900	96707	105.82	19280	19680	18700	25150	13570	19380	19109.05	0.84	0	-29875	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1125	16.04	3.56	12	1.63	1185.00	5335.00	30500	20230426	-37.67	16010	20230817	18.74	30500	-37.67	20230426	16010	18.74	20230817	30500	-37.67	20230426	16010	18.74	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
108	20230908	140957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18790	-590	5	-3.04	1689132100	88309	96.63	19280	19680	18700	25150	13570	19380	19127.49	0.84	0	-28651	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1112	15.86	3.52	12	1.49	1185.00	5335.00	30500	20230426	-38.39	16010	20230817	17.36	30500	-38.39	20230426	16010	17.36	20230817	30500	-38.39	20230426	16010	17.36	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
109	20230908	131006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18780	-600	5	-3.10	1541500380	80446	88.03	19280	19680	18730	25150	13570	19380	19161.90	0.84	0	-24565	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1112	15.85	3.52	12	1.36	1185.00	5335.00	30500	20230426	-38.43	16010	20230817	17.30	30500	-38.43	20230426	16010	17.30	20230817	30500	-38.43	20230426	16010	17.30	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
110	20230908	121019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18960	-420	5	-2.17	1222076460	63477	69.46	19280	19680	18950	25150	13570	19380	19252.25	0.84	0	-20835	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1122	16.00	3.55	12	1.07	1185.00	5335.00	30500	20230426	-37.84	16010	20230817	18.43	30500	-37.84	20230426	16010	18.43	20230817	30500	-37.84	20230426	16010	18.43	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
111	20230908	111013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19070	-310	5	-1.60	1001233110	51863	56.75	19280	19680	19060	25150	13570	19380	19305.33	0.84	0	-17595	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1129	16.09	3.57	12	0.88	1185.00	5335.00	30500	20230426	-37.48	16010	20230817	19.11	30500	-37.48	20230426	16010	19.11	20230817	30500	-37.48	20230426	16010	19.11	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
112	20230908	101005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19230	-150	5	-0.77	767868400	39665	43.40	19280	19680	19060	25150	13570	19380	19358.83	0.84	0	-11272	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1138	16.23	3.60	12	0.67	1185.00	5335.00	30500	20230426	-36.95	16010	20230817	20.11	30500	-36.95	20230426	16010	20.11	20230817	30500	-36.95	20230426	16010	20.11	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
113	20230908	091013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19220	-160	5	-0.83	96569090	5033	5.51	19280	19280	19060	25150	13570	19380	19186.76	0.84	0	-2322	19800	19590	19290	19080	18780	19695	19185	30	5770	500	13560	10	1	5918890	1138	16.22	3.60	12	0.09	1185.00	5335.00	30500	20230426	-36.98	16010	20230817	20.05	30500	-36.98	20230426	16010	20.05	20230817	30500	-36.98	20230426	16010	20.05	20230817	2.63	N	424980	500	29 억		49927	N	N	0	N	00	N
114	20230907	160953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19380	-220	5	-1.12	1754250410	91162	22.77	19120	19500	18990	25450	13720	19600	19243.07	0.72	0	6990	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1147	16.35	3.63	12	1.54	1185.00	5335.00	30500	20230426	-36.46	16010	20230817	21.05	30500	-36.46	20230426	16010	21.05	20230817	30500	-36.46	20230426	16010	21.05	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
115	20230907	150958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19300	-300	5	-1.53	1689461100	87815	21.94	19120	19500	18990	25450	13720	19600	19238.86	0.72	0	7307	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1142	16.29	3.62	12	1.48	1185.00	5335.00	30500	20230426	-36.72	16010	20230817	20.55	30500	-36.72	20230426	16010	20.55	20230817	30500	-36.72	20230426	16010	20.55	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
116	20230907	140958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19210	-390	5	-1.99	1321212410	68676	17.16	19120	19500	18990	25450	13720	19600	19238.34	0.72	0	5488	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1137	16.21	3.60	12	1.16	1185.00	5335.00	30500	20230426	-37.02	16010	20230817	19.99	30500	-37.02	20230426	16010	19.99	20230817	30500	-37.02	20230426	16010	19.99	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
117	20230907	130953	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19460	-140	5	-0.71	1175155100	61116	15.27	19120	19500	18990	25450	13720	19600	19228.27	0.72	0	5698	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1152	16.42	3.65	12	1.03	1185.00	5335.00	30500	20230426	-36.20	16010	20230817	21.55	30500	-36.20	20230426	16010	21.55	20230817	30500	-36.20	20230426	16010	21.55	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
118	20230907	121009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19200	-400	5	-2.04	1054427870	54886	13.71	19120	19500	18990	25450	13720	19600	19211.23	0.72	0	4192	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1136	16.20	3.60	12	0.93	1185.00	5335.00	30500	20230426	-37.05	16010	20230817	19.93	30500	-37.05	20230426	16010	19.93	20230817	30500	-37.05	20230426	16010	19.93	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
119	20230907	110956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19130	-470	5	-2.40	960978560	49997	12.49	19120	19500	18990	25450	13720	19600	19220.72	0.72	0	3665	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1132	16.14	3.59	12	0.84	1185.00	5335.00	30500	20230426	-37.28	16010	20230817	19.49	30500	-37.28	20230426	16010	19.49	20230817	30500	-37.28	20230426	16010	19.49	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
120	20230907	100956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19290	-310	5	-1.58	715247530	37178	9.29	19120	19500	18990	25450	13720	19600	19238.45	0.72	0	2711	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1142	16.28	3.62	12	0.63	1185.00	5335.00	30500	20230426	-36.75	16010	20230817	20.49	30500	-36.75	20230426	16010	20.49	20230817	30500	-36.75	20230426	16010	20.49	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
121	20230907	091011	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19400	-200	5	-1.02	316166400	16462	4.11	19120	19500	18990	25450	13720	19600	19205.81	0.72	0	5173	21546	20572	20026	19052	18506	20300	18780	30	5850	500	13720	10	1	5918890	1148	16.37	3.64	12	0.28	1185.00	5335.00	30500	20230426	-36.39	16010	20230817	21.17	30500	-36.39	20230426	16010	21.17	20230817	30500	-36.39	20230426	16010	21.17	20230817	2.59	N	424980	500	29 억		42839	N	N	0	N	00	N
122	20230906	160956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19600	-550	5	-2.73	8057133920	398329	122.51	20900	21000	19480	26150	14150	20150	20227.62	1.70	0	-58793	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	10	1	5918890	1160	16.54	3.67	12	6.73	1185.00	5335.00	30500	20230426	-35.74	16010	20230817	22.42	30500	-35.74	20230426	16010	22.42	20230817	30500	-35.74	20230426	16010	22.42	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
123	20230906	151001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19570	-580	5	-2.88	7969421530	393857	121.13	20900	21000	19480	26150	14150	20150	20234.30	1.70	0	-58074	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	10	1	5918890	1158	16.51	3.67	12	6.65	1185.00	5335.00	30500	20230426	-35.84	16010	20230817	22.24	30500	-35.84	20230426	16010	22.24	20230817	30500	-35.84	20230426	16010	22.24	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
124	20230906	141002	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19650	-500	5	-2.48	7437279700	366685	112.77	20900	21000	19540	26150	14150	20150	20282.48	1.70	0	-48149	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	10	1	5918890	1163	16.58	3.68	12	6.20	1185.00	5335.00	30500	20230426	-35.57	16010	20230817	22.74	30500	-35.57	20230426	16010	22.74	20230817	30500	-35.57	20230426	16010	22.74	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
125	20230906	130948	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19720	-430	5	-2.13	7091703810	349084	107.36	20900	21000	19720	26150	14150	20150	20315.18	1.70	0	-49158	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	10	1	5918890	1167	16.64	3.70	12	5.90	1185.00	5335.00	30500	20230426	-35.34	16010	20230817	23.17	30500	-35.34	20230426	16010	23.17	20230817	30500	-35.34	20230426	16010	23.17	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
126	20230906	121003	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19910	-240	5	-1.19	6558167790	322158	99.08	20900	21000	19800	26150	14150	20150	20356.99	1.70	0	-46215	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	10	1	5918890	1178	16.80	3.73	12	5.44	1185.00	5335.00	30500	20230426	-34.72	16010	20230817	24.36	30500	-34.72	20230426	16010	24.36	20230817	30500	-34.72	20230426	16010	24.36	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
127	20230906	111009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19860	-290	5	-1.44	6448766690	316661	97.39	20900	21000	19800	26150	14150	20150	20364.89	1.70	0	-44903	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	10	1	5918890	1175	16.76	3.72	12	5.35	1185.00	5335.00	30500	20230426	-34.89	16010	20230817	24.05	30500	-34.89	20230426	16010	24.05	20230817	30500	-34.89	20230426	16010	24.05	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
128	20230906	100946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-150	5	-0.74	6048974760	296635	91.23	20900	21000	19800	26150	14150	20150	20391.98	1.70	0	-42692	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	50	1	5918890	1184	16.88	3.75	12	5.01	1185.00	5335.00	30500	20230426	-34.43	16010	20230817	24.92	30500	-34.43	20230426	16010	24.92	20230817	30500	-34.43	20230426	16010	24.92	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
129	20230906	090946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20500	350	2	1.74	2505997500	122215	37.59	20900	20900	20100	26150	14150	20150	20504.83	1.70	0	-29087	21196	20672	19826	19302	18456	20935	19565	30	6000	500	14100	50	1	5918890	1213	17.30	3.84	12	2.06	1185.00	5335.00	30500	20230426	-32.79	16010	20230817	28.04	30500	-32.79	20230426	16010	28.04	20230817	30500	-32.79	20230426	16010	28.04	20230817	2.66	N	424980	500	29 억		100738	N	N	0	N	00	N
130	20230905	160946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	1240	2	6.56	6430354630	323736	356.91	19100	20350	18980	24550	13240	18910	19862.58	0.53	0	70204	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	50	1	5918890	1193	17.00	3.78	12	5.47	1185.00	5335.00	30500	20230426	-33.93	16010	20230817	25.86	30500	-33.93	20230426	16010	25.86	20230817	30500	-33.93	20230426	16010	25.86	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
131	20230905	151001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	1140	2	6.03	6149955180	309807	341.55	19100	20350	18980	24550	13240	18910	19850.92	0.53	0	68340	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	50	1	5918890	1187	16.92	3.76	12	5.23	1185.00	5335.00	30500	20230426	-34.26	16010	20230817	25.23	30500	-34.26	20230426	16010	25.23	20230817	30500	-34.26	20230426	16010	25.23	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
132	20230905	140958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19970	1060	2	5.61	5227385790	264056	291.11	19100	20250	18980	24550	13240	18910	19796.50	0.53	0	53706	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	10	1	5918890	1182	16.85	3.74	12	4.46	1185.00	5335.00	30500	20230426	-34.52	16010	20230817	24.73	30500	-34.52	20230426	16010	24.73	20230817	30500	-34.52	20230426	16010	24.73	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
133	20230905	130941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19790	880	2	4.65	3886112920	197063	217.25	19100	19950	18980	24550	13240	18910	19720.16	0.53	0	24998	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	10	1	5918890	1171	16.70	3.71	12	3.33	1185.00	5335.00	30500	20230426	-35.11	16010	20230817	23.61	30500	-35.11	20230426	16010	23.61	20230817	30500	-35.11	20230426	16010	23.61	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
134	20230905	120941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19490	580	2	3.07	3101110740	157438	173.57	19100	19950	18980	24550	13240	18910	19697.35	0.53	0	9375	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	10	1	5918890	1154	16.45	3.65	12	2.66	1185.00	5335.00	30500	20230426	-36.10	16010	20230817	21.74	30500	-36.10	20230426	16010	21.74	20230817	30500	-36.10	20230426	16010	21.74	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
135	20230905	110947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19280	370	2	1.96	2978560510	151115	166.60	19100	19950	18980	24550	13240	18910	19710.55	0.53	0	8244	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	10	1	5918890	1141	16.27	3.61	12	2.55	1185.00	5335.00	30500	20230426	-36.79	16010	20230817	20.42	30500	-36.79	20230426	16010	20.42	20230817	30500	-36.79	20230426	16010	20.42	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
136	20230905	100936	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19400	490	2	2.59	2746179600	139088	153.34	19100	19950	18980	24550	13240	18910	19744.19	0.53	0	12776	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	10	1	5918890	1148	16.37	3.64	12	2.35	1185.00	5335.00	30500	20230426	-36.39	16010	20230817	21.17	30500	-36.39	20230426	16010	21.17	20230817	30500	-36.39	20230426	16010	21.17	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
137	20230905	090937	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19740	830	2	4.39	777115300	39357	43.39	19100	19950	18980	24550	13240	18910	19745.29	0.53	0	7870	20116	19512	19196	18592	18276	19355	18435	30	5640	500	13230	10	1	5918890	1168	16.66	3.70	12	0.66	1185.00	5335.00	30500	20230426	-35.28	16010	20230817	23.30	30500	-35.28	20230426	16010	23.30	20230817	30500	-35.28	20230426	16010	23.30	20230817	2.67	N	424980	500	29 억		31319	N	N	0	N	00	N
138	20230904	160930	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18910	-490	5	-2.53	1730903170	90484	69.44	19600	19800	18880	25200	13580	19400	19129.24	0.82	0	-17194	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1119	15.96	3.54	12	1.53	1185.00	5335.00	30500	20230426	-38.00	16010	20230817	18.11	30500	-38.00	20230426	16010	18.11	20230817	30500	-38.00	20230426	16010	18.11	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
139	20230904	150916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18990	-410	5	-2.11	1651860720	86305	66.24	19600	19800	18880	25200	13580	19400	19139.49	0.82	0	-17141	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1124	16.03	3.56	12	1.46	1185.00	5335.00	30500	20230426	-37.74	16010	20230817	18.61	30500	-37.74	20230426	16010	18.61	20230817	30500	-37.74	20230426	16010	18.61	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
140	20230904	140916	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18950	-450	5	-2.32	1472628780	76836	58.97	19600	19800	18890	25200	13580	19400	19165.55	0.82	0	-15900	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1122	15.99	3.55	12	1.30	1185.00	5335.00	30500	20230426	-37.87	16010	20230817	18.36	30500	-37.87	20230426	16010	18.36	20230817	30500	-37.87	20230426	16010	18.36	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
141	20230904	130929	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19000	-400	5	-2.06	1355327900	70655	54.22	19600	19800	18890	25200	13580	19400	19182.01	0.82	0	-14720	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1125	16.03	3.56	12	1.19	1185.00	5335.00	30500	20230426	-37.70	16010	20230817	18.68	30500	-37.70	20230426	16010	18.68	20230817	30500	-37.70	20230426	16010	18.68	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
142	20230904	120913	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19000	-400	5	-2.06	1328526230	69246	53.14	19600	19800	18890	25200	13580	19400	19185.28	0.82	0	-14071	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1125	16.03	3.56	12	1.17	1185.00	5335.00	30500	20230426	-37.70	16010	20230817	18.68	30500	-37.70	20230426	16010	18.68	20230817	30500	-37.70	20230426	16010	18.68	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
143	20230904	110855	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19080	-320	5	-1.65	1265042250	65913	50.59	19600	19800	18890	25200	13580	19400	19192.28	0.82	0	-12085	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1129	16.10	3.58	12	1.11	1185.00	5335.00	30500	20230426	-37.44	16010	20230817	19.18	30500	-37.44	20230426	16010	19.18	20230817	30500	-37.44	20230426	16010	19.18	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
144	20230904	100901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18950	-450	5	-2.32	964630490	50121	38.47	19600	19800	18890	25200	13580	19400	19245.71	0.82	0	-10371	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1122	15.99	3.55	12	0.85	1185.00	5335.00	30500	20230426	-37.87	16010	20230817	18.36	30500	-37.87	20230426	16010	18.36	20230817	30500	-37.87	20230426	16010	18.36	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
145	20230904	090911	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19470	70	2	0.36	292858500	14944	11.47	19600	19800	19450	25200	13580	19400	19598.44	0.82	0	-6971	20286	19842	19246	18802	18206	20065	19025	30	5800	500	13580	10	1	5918890	1152	16.43	3.65	12	0.25	1185.00	5335.00	30500	20230426	-36.16	16010	20230817	21.61	30500	-36.16	20230426	16010	21.61	20230817	30500	-36.16	20230426	16010	21.61	20230817	2.66	N	424980	500	29 억		48513	N	N	0	N	00	N
146	20230901	160905	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19400	700	2	3.74	2508333210	129930	422.84	18700	19690	18650	24300	13090	18700	19305.25	0.42	0	23600	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1148	16.37	3.64	12	2.20	1185.00	5335.00	30500	20230426	-36.39	16010	20230817	21.17	30500	-36.39	20230426	16010	21.17	20230817	30500	-36.39	20230426	16010	21.17	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N
147	20230901	150919	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19530	830	2	4.44	2340156640	121274	394.67	18700	19690	18650	24300	13090	18700	19296.44	0.42	0	23917	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1156	16.48	3.66	12	2.05	1185.00	5335.00	30500	20230426	-35.97	16010	20230817	21.99	30500	-35.97	20230426	16010	21.99	20230817	30500	-35.97	20230426	16010	21.99	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N
148	20230901	140918	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19390	690	2	3.69	1817029840	94384	307.16	18700	19690	18650	24300	13090	18700	19251.46	0.42	0	14940	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1148	16.36	3.63	12	1.59	1185.00	5335.00	30500	20230426	-36.43	16010	20230817	21.11	30500	-36.43	20230426	16010	21.11	20230817	30500	-36.43	20230426	16010	21.11	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N
149	20230901	130850	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19340	640	2	3.42	1487340830	77338	251.69	18700	19690	18650	24300	13090	18700	19231.70	0.42	0	12405	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1145	16.32	3.63	12	1.31	1185.00	5335.00	30500	20230426	-36.59	16010	20230817	20.80	30500	-36.59	20230426	16010	20.80	20230817	30500	-36.59	20230426	16010	20.80	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N
150	20230901	120902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19060	360	2	1.93	707616010	37159	120.93	18700	19200	18650	24300	13090	18700	19042.92	0.42	0	7547	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1128	16.08	3.57	12	0.63	1185.00	5335.00	30500	20230426	-37.51	16010	20230817	19.05	30500	-37.51	20230426	16010	19.05	20230817	30500	-37.51	20230426	16010	19.05	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N
151	20230901	110901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19050	350	2	1.87	639083780	33564	109.23	18700	19200	18650	24300	13090	18700	19040.75	0.42	0	7739	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1128	16.08	3.57	12	0.57	1185.00	5335.00	30500	20230426	-37.54	16010	20230817	18.99	30500	-37.54	20230426	16010	18.99	20230817	30500	-37.54	20230426	16010	18.99	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N
152	20230901	100857	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19040	340	2	1.82	463570730	24378	79.33	18700	19200	18650	24300	13090	18700	19015.95	0.42	0	4239	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1127	16.07	3.57	12	0.41	1185.00	5335.00	30500	20230426	-37.57	16010	20230817	18.93	30500	-37.57	20230426	16010	18.93	20230817	30500	-37.57	20230426	16010	18.93	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N
153	20230901	090843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18720	20	2	0.11	7379210	395	1.29	18700	18720	18650	24300	13090	18700	18681.54	0.42	0	0	19186	18942	18746	18502	18306	18845	18405	30	5600	500	13090	10	1	5918890	1108	15.80	3.51	12	0.01	1185.00	5335.00	30500	20230426	-38.62	16010	20230817	16.93	30500	-38.62	20230426	16010	16.93	20230817	30500	-38.62	20230426	16010	16.93	20230817	2.62	N	424980	500	29 억		24913	N	N	0	N	00	N