KissMeData/059090/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	160546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10260	260	2	2.60	1492908690	148064	86.38	9930	10290	9850	13000	7000	10000	10082.81	5.65	0	-3862	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3429	-6.21	2.14	12	0.44	-1653.00	4784.00	14770	20230307	-30.53	5920	20220930	73.31	14770	-30.53	20230307	7150	43.50	20230103	14770	-30.53	20230307	5920	73.31	20220930	1.83	N	059090	500	167 억		1889371	N	N	12	N	00	N
3	20230927	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	250	2	2.50	1398393690	138834	81.00	9930	10290	9850	13000	7000	10000	10072.42	5.65	0	-3300	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3425	-6.20	2.14	12	0.42	-1653.00	4784.00	14770	20230307	-30.60	5920	20220930	73.14	14770	-30.60	20230307	7150	43.36	20230103	14770	-30.60	20230307	5920	73.14	20220930	1.83	N	059090	500	167 억		1889371	N	N	11	N	00	N
4	20230927	140549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	200	2	2.00	1249774590	124342	72.54	9930	10270	9850	13000	7000	10000	10051.11	5.65	0	-728	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3409	-6.17	2.13	12	0.37	-1653.00	4784.00	14770	20230307	-30.94	5920	20220930	72.30	14770	-30.94	20230307	7150	42.66	20230103	14770	-30.94	20230307	5920	72.30	20220930	1.83	N	059090	500	167 억		1889371	N	N	11	N	00	N
5	20230927	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	30	2	0.30	907761050	90587	52.85	9930	10150	9850	13000	7000	10000	10020.88	5.65	0	3781	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3352	-6.07	2.10	12	0.27	-1653.00	4784.00	14770	20230307	-32.09	5920	20220930	69.43	14770	-32.09	20230307	7150	40.28	20230103	14770	-32.09	20230307	5920	69.43	20220930	1.83	N	059090	500	167 억		1889371	N	N	11	N	00	N
6	20230927	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	20	2	0.20	765440120	76367	44.55	9930	10150	9850	13000	7000	10000	10023.18	5.65	0	1871	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3348	-6.06	2.09	12	0.23	-1653.00	4784.00	14770	20230307	-32.16	5920	20220930	69.26	14770	-32.16	20230307	7150	40.14	20230103	14770	-32.16	20230307	5920	69.26	20220930	1.83	N	059090	500	167 억		1889371	N	N	11	N	00	N
7	20230927	110547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	40	2	0.40	675038510	67362	39.30	9930	10150	9850	13000	7000	10000	10021.06	5.65	0	6028	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3355	-6.07	2.10	12	0.20	-1653.00	4784.00	14770	20230307	-32.02	5920	20220930	69.59	14770	-32.02	20230307	7150	40.42	20230103	14770	-32.02	20230307	5920	69.59	20220930	1.83	N	059090	500	167 억		1889371	N	N	11	N	00	N
8	20230927	100543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	40	2	0.40	371502540	37203	21.70	9930	10090	9850	13000	7000	10000	9985.82	5.65	0	5997	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3355	-6.07	2.10	12	0.11	-1653.00	4784.00	14770	20230307	-32.02	5920	20220930	69.59	14770	-32.02	20230307	7150	40.42	20230103	14770	-32.02	20230307	5920	69.59	20220930	1.83	N	059090	500	167 억		1889371	N	N	11	N	00	N
9	20230927	090552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	-60	5	-0.60	116292870	11738	6.85	9930	9960	9850	13000	7000	10000	9907.38	5.65	0	3632	10400	10200	10100	9900	9800	10150	9850	167	3000	500	6200	10	1	33416778	3322	-6.01	2.08	12	0.04	-1653.00	4784.00	14770	20230307	-32.70	5920	20220930	67.91	14770	-32.70	20230307	7150	39.02	20230103	14770	-32.70	20230307	5920	67.91	20220930	1.83	N	059090	500	167 억		1889371	N	N	11	N	00	N
10	20230926	160543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10000	-120	5	-1.19	1714598880	170073	105.52	10130	10300	10000	13150	7090	10120	10082.08	5.64	0	5843	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3342	-6.05	2.09	12	0.51	-1653.00	4784.00	14770	20230307	-32.30	5920	20220930	68.92	14770	-32.30	20230307	7150	39.86	20230103	14770	-32.30	20230307	5920	68.92	20220930	1.86	N	059090	500	167 억		1883643	N	N	11	N	00	N
11	20230926	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10040	-80	5	-0.79	1567546300	155384	96.41	10130	10300	10000	13150	7090	10120	10088.21	5.64	0	4068	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3355	-6.07	2.10	12	0.46	-1653.00	4784.00	14770	20230307	-32.02	5920	20220930	69.59	14770	-32.02	20230307	7150	40.42	20230103	14770	-32.02	20230307	5920	69.59	20220930	1.86	N	059090	500	167 억		1883643	N	N	71	N	00	N
12	20230926	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10030	-90	5	-0.89	1166133980	115333	71.56	10130	10300	10010	13150	7090	10120	10111.02	5.64	0	-2543	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3352	-6.07	2.10	12	0.35	-1653.00	4784.00	14770	20230307	-32.09	5920	20220930	69.43	14770	-32.09	20230307	7150	40.28	20230103	14770	-32.09	20230307	5920	69.43	20220930	1.86	N	059090	500	167 억		1883643	N	N	71	N	00	N
13	20230926	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-60	5	-0.59	960681830	94842	58.85	10130	10300	10010	13150	7090	10120	10129.29	5.64	0	-5300	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3362	-6.09	2.10	12	0.28	-1653.00	4784.00	14770	20230307	-31.89	5920	20220930	69.93	14770	-31.89	20230307	7150	40.70	20230103	14770	-31.89	20230307	5920	69.93	20220930	1.86	N	059090	500	167 억		1883643	N	N	71	N	00	N
14	20230926	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	40	2	0.40	887820370	87630	54.37	10130	10300	10010	13150	7090	10120	10131.47	5.64	0	-5020	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3395	-6.15	2.12	12	0.26	-1653.00	4784.00	14770	20230307	-31.21	5920	20220930	71.62	14770	-31.21	20230307	7150	42.10	20230103	14770	-31.21	20230307	5920	71.62	20220930	1.86	N	059090	500	167 억		1883643	N	N	71	N	00	N
15	20230926	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10050	-70	5	-0.69	709408920	69913	43.38	10130	10300	10040	13150	7090	10120	10147.02	5.64	0	-2768	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3358	-6.08	2.10	12	0.21	-1653.00	4784.00	14770	20230307	-31.96	5920	20220930	69.76	14770	-31.96	20230307	7150	40.56	20230103	14770	-31.96	20230307	5920	69.76	20220930	1.86	N	059090	500	167 억		1883643	N	N	71	N	00	N
16	20230926	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	-10	5	-0.10	446614270	43903	27.24	10130	10300	10090	13150	7090	10120	10172.75	5.64	0	1232	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3378	-6.12	2.11	12	0.13	-1653.00	4784.00	14770	20230307	-31.55	5920	20220930	70.78	14770	-31.55	20230307	7150	41.40	20230103	14770	-31.55	20230307	5920	70.78	20220930	1.86	N	059090	500	167 억		1883643	N	N	71	N	00	N
17	20230926	090541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	110	2	1.09	89378060	8788	5.45	10130	10300	10130	13150	7090	10120	10170.47	5.64	0	-325	10906	10512	10306	9912	9706	10410	9810	167	3030	500	6270	10	1	33416778	3419	-6.19	2.14	12	0.03	-1653.00	4784.00	14770	20230307	-30.74	5920	20220930	72.80	14770	-30.74	20230307	7150	43.08	20230103	14770	-30.74	20230307	5920	72.80	20220930	1.86	N	059090	500	167 억		1883643	N	N	71	N	00	N
18	20230925	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10120	-280	5	-2.69	1639400090	159625	99.23	10700	10700	10100	13520	7280	10400	10270.54	5.66	0	-8269	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3382	-6.12	2.12	12	0.48	-1653.00	4784.00	14770	20230307	-31.48	5920	20220930	70.95	14770	-31.48	20230307	7150	41.54	20230103	14770	-31.48	20230307	5920	70.95	20220930	1.90	N	059090	500	167 억		1890689	N	N	71	N	00	N
19	20230925	150544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-240	5	-2.31	1522677700	148122	92.08	10700	10700	10100	13520	7280	10400	10279.89	5.66	0	-8385	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3395	-6.15	2.12	12	0.44	-1653.00	4784.00	14770	20230307	-31.21	5920	20220930	71.62	14770	-31.21	20230307	7150	42.10	20230103	14770	-31.21	20230307	5920	71.62	20220930	1.90	N	059090	500	167 억		1890689	N	N	12	N	00	N
20	20230925	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	-170	5	-1.63	1267452850	123054	76.50	10700	10700	10100	13520	7280	10400	10299.97	5.66	0	-9149	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3419	-6.19	2.14	12	0.37	-1653.00	4784.00	14770	20230307	-30.74	5920	20220930	72.80	14770	-30.74	20230307	7150	43.08	20230103	14770	-30.74	20230307	5920	72.80	20220930	1.90	N	059090	500	167 억		1890689	N	N	12	N	00	N
21	20230925	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-150	5	-1.44	1150137860	111623	69.39	10700	10700	10100	13520	7280	10400	10303.77	5.66	0	-5763	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3425	-6.20	2.14	12	0.33	-1653.00	4784.00	14770	20230307	-30.60	5920	20220930	73.14	14770	-30.60	20230307	7150	43.36	20230103	14770	-30.60	20230307	5920	73.14	20220930	1.90	N	059090	500	167 억		1890689	N	N	12	N	00	N
22	20230925	120542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10200	-200	5	-1.92	1023747020	99262	61.71	10700	10700	10100	13520	7280	10400	10313.58	5.66	0	-7446	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3409	-6.17	2.13	12	0.30	-1653.00	4784.00	14770	20230307	-30.94	5920	20220930	72.30	14770	-30.94	20230307	7150	42.66	20230103	14770	-30.94	20230307	5920	72.30	20220930	1.90	N	059090	500	167 억		1890689	N	N	12	N	00	N
23	20230925	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-180	5	-1.73	746657600	71988	44.75	10700	10700	10220	13520	7280	10400	10371.97	5.66	0	-12046	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3415	-6.18	2.14	12	0.22	-1653.00	4784.00	14770	20230307	-30.81	5920	20220930	72.64	14770	-30.81	20230307	7150	42.94	20230103	14770	-30.81	20230307	5920	72.64	20220930	1.90	N	059090	500	167 억		1890689	N	N	12	N	00	N
24	20230925	100539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-30	5	-0.29	449339210	43066	26.77	10700	10700	10290	13520	7280	10400	10433.73	5.66	0	-8104	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3465	-6.27	2.17	12	0.13	-1653.00	4784.00	14770	20230307	-29.79	5920	20220930	75.17	14770	-29.79	20230307	7150	45.03	20230103	14770	-29.79	20230307	5920	75.17	20220930	1.90	N	059090	500	167 억		1890689	N	N	12	N	00	N
25	20230925	090539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-50	5	-0.48	129529050	12279	7.63	10700	10700	10290	13520	7280	10400	10548.83	5.66	0	-4872	10766	10582	10316	10132	9866	10675	10225	167	3120	500	6440	10	1	33416778	3459	-6.26	2.16	12	0.04	-1653.00	4784.00	14770	20230307	-29.93	5920	20220930	74.83	14770	-29.93	20230307	7150	44.76	20230103	14770	-29.93	20230307	5920	74.83	20220930	1.90	N	059090	500	167 억		1890689	N	N	12	N	00	N
26	20230922	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10400	20	2	0.19	1651538260	160329	66.28	10190	10500	10050	13490	7270	10380	10300.68	5.65	0	1118	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3475	-6.29	2.17	12	0.48	-1653.00	4784.00	14770	20230307	-29.59	5920	20220930	75.68	14770	-29.59	20230307	7150	45.45	20230103	14770	-29.59	20230307	5920	75.68	20220930	1.95	N	059090	500	167 억		1889563	N	N	12	N	00	N
27	20230922	150553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10430	50	2	0.48	1569215940	152425	63.01	10190	10500	10050	13490	7270	10380	10295.00	5.65	0	1885	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3485	-6.31	2.18	12	0.46	-1653.00	4784.00	14770	20230307	-29.38	5920	20220930	76.18	14770	-29.38	20230307	7150	45.87	20230103	14770	-29.38	20230307	5920	76.18	20220930	1.95	N	059090	500	167 억		1889563	N	N	73	N	00	N
28	20230922	140554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10470	90	2	0.87	1378980420	134204	55.48	10190	10480	10050	13490	7270	10380	10275.25	5.65	0	7076	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3499	-6.33	2.19	12	0.40	-1653.00	4784.00	14770	20230307	-29.11	5920	20220930	76.86	14770	-29.11	20230307	7150	46.43	20230103	14770	-29.11	20230307	5920	76.86	20220930	1.95	N	059090	500	167 억		1889563	N	N	73	N	00	N
29	20230922	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	0	3	0.00	1295664140	126184	52.17	10190	10470	10050	13490	7270	10380	10268.05	5.65	0	9291	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3469	-6.28	2.17	12	0.38	-1653.00	4784.00	14770	20230307	-29.72	5920	20220930	75.34	14770	-29.72	20230307	7150	45.17	20230103	14770	-29.72	20230307	5920	75.34	20220930	1.95	N	059090	500	167 억		1889563	N	N	73	N	00	N
30	20230922	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-30	5	-0.29	1134112310	110663	45.75	10190	10460	10050	13490	7270	10380	10248.34	5.65	0	11217	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3459	-6.26	2.16	12	0.33	-1653.00	4784.00	14770	20230307	-29.93	5920	20220930	74.83	14770	-29.93	20230307	7150	44.76	20230103	14770	-29.93	20230307	5920	74.83	20220930	1.95	N	059090	500	167 억		1889563	N	N	73	N	00	N
31	20230922	110515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10350	-30	5	-0.29	990523090	96828	40.03	10190	10460	10050	13490	7270	10380	10229.72	5.65	0	16727	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3459	-6.26	2.16	12	0.29	-1653.00	4784.00	14770	20230307	-29.93	5920	20220930	74.83	14770	-29.93	20230307	7150	44.76	20230103	14770	-29.93	20230307	5920	74.83	20220930	1.95	N	059090	500	167 억		1889563	N	N	73	N	00	N
32	20230922	100517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10230	-150	5	-1.45	844085000	82595	34.15	10190	10460	10050	13490	7270	10380	10219.56	5.65	0	12941	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3419	-6.19	2.14	12	0.25	-1653.00	4784.00	14770	20230307	-30.74	5920	20220930	72.80	14770	-30.74	20230307	7150	43.08	20230103	14770	-30.74	20230307	5920	72.80	20220930	1.95	N	059090	500	167 억		1889563	N	N	73	N	00	N
33	20230922	090511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	-320	5	-3.08	207127860	20463	8.46	10190	10190	10060	13490	7270	10380	10122.05	5.65	0	1761	10993	10686	10533	10226	10073	10610	10150	167	3110	500	6430	10	1	33416778	3362	-6.09	2.10	12	0.06	-1653.00	4784.00	14770	20230307	-31.89	5920	20220930	69.93	14770	-31.89	20230307	7150	40.70	20230103	14770	-31.89	20230307	5920	69.93	20220930	1.95	N	059090	500	167 억		1889563	N	N	73	N	00	N
34	20230921	160519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10380	-450	5	-4.16	2538802130	240562	147.55	10710	10840	10380	14070	7590	10830	10554.01	5.62	0	13106	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3469	-6.28	2.17	12	0.72	-1653.00	4784.00	14770	20230307	-29.72	5920	20220930	75.34	14770	-29.72	20230307	7150	45.17	20230103	14770	-29.72	20230307	5920	75.34	20220930	1.98	N	059090	500	167 억		1878067	N	N	73	N	00	N
35	20230921	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10390	-440	5	-4.06	2362515320	223611	137.15	10710	10840	10390	14070	7590	10830	10565.29	5.62	0	11347	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3472	-6.29	2.17	12	0.67	-1653.00	4784.00	14770	20230307	-29.65	5920	20220930	75.51	14770	-29.65	20230307	7150	45.31	20230103	14770	-29.65	20230307	5920	75.51	20220930	1.98	N	059090	500	167 억		1878067	N	N	72	N	00	N
36	20230921	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10550	-280	5	-2.59	1869855820	176414	108.20	10710	10840	10460	14070	7590	10830	10599.25	5.62	0	9350	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3525	-6.38	2.21	12	0.53	-1653.00	4784.00	14770	20230307	-28.57	5920	20220930	78.21	14770	-28.57	20230307	7150	47.55	20230103	14770	-28.57	20230307	5920	78.21	20220930	1.98	N	059090	500	167 억		1878067	N	N	72	N	00	N
37	20230921	130511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10500	-330	5	-3.05	1674677300	157833	96.80	10710	10840	10470	14070	7590	10830	10610.44	5.62	0	6190	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3509	-6.35	2.19	12	0.47	-1653.00	4784.00	14770	20230307	-28.91	5920	20220930	77.36	14770	-28.91	20230307	7150	46.85	20230103	14770	-28.91	20230307	5920	77.36	20220930	1.98	N	059090	500	167 억		1878067	N	N	72	N	00	N
38	20230921	120506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-320	5	-2.95	1373819280	129197	79.24	10710	10840	10500	14070	7590	10830	10633.52	5.62	0	10451	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3512	-6.36	2.20	12	0.39	-1653.00	4784.00	14770	20230307	-28.84	5920	20220930	77.53	14770	-28.84	20230307	7150	46.99	20230103	14770	-28.84	20230307	5920	77.53	20220930	1.98	N	059090	500	167 억		1878067	N	N	72	N	00	N
39	20230921	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10570	-260	5	-2.40	1149065310	107859	66.15	10710	10840	10510	14070	7590	10830	10653.40	5.62	0	11893	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3532	-6.39	2.21	12	0.32	-1653.00	4784.00	14770	20230307	-28.44	5920	20220930	78.55	14770	-28.44	20230307	7150	47.83	20230103	14770	-28.44	20230307	5920	78.55	20220930	1.98	N	059090	500	167 억		1878067	N	N	72	N	00	N
40	20230921	100510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10670	-160	5	-1.48	706790340	66066	40.52	10710	10840	10610	14070	7590	10830	10698.25	5.62	0	7193	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3566	-6.45	2.23	12	0.20	-1653.00	4784.00	14770	20230307	-27.76	5920	20220930	80.24	14770	-27.76	20230307	7150	49.23	20230103	14770	-27.76	20230307	5920	80.24	20220930	1.98	N	059090	500	167 억		1878067	N	N	72	N	00	N
41	20230921	090517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-120	5	-1.11	116655760	10931	6.70	10710	10750	10610	14070	7590	10830	10672.01	5.62	0	3180	11256	11042	10886	10672	10516	10965	10595	167	3240	500	6710	10	1	33416778	3579	-6.48	2.24	12	0.03	-1653.00	4784.00	14770	20230307	-27.49	5920	20220930	80.91	14770	-27.49	20230307	7150	49.79	20230103	14770	-27.49	20230307	5920	80.91	20220930	1.98	N	059090	500	167 억		1878067	N	N	72	N	00	N
42	20230920	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10830	-190	5	-1.72	1751497820	161974	77.15	11020	11100	10730	14320	7720	11020	10813.39	5.33	0	7898	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3619	-6.55	2.26	12	0.48	-1653.00	4784.00	14770	20230307	-26.68	5920	20220930	82.94	14770	-26.68	20230307	7150	51.47	20230103	14770	-26.68	20230307	5920	82.94	20220930	1.99	N	059090	500	167 억		1780170	N	N	72	N	00	N
43	20230920	150503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10840	-180	5	-1.63	1662903450	153790	73.25	11020	11100	10730	14320	7720	11020	10812.79	5.33	0	8881	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3622	-6.56	2.27	12	0.46	-1653.00	4784.00	14770	20230307	-26.61	5920	20220930	83.11	14770	-26.61	20230307	7150	51.61	20230103	14770	-26.61	20230307	5920	83.11	20220930	1.99	N	059090	500	167 억		1780170	N	N	74	N	00	N
44	20230920	140509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10760	-260	5	-2.36	1547668100	143105	68.16	11020	11100	10730	14320	7720	11020	10814.89	5.33	0	8438	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3596	-6.51	2.25	12	0.43	-1653.00	4784.00	14770	20230307	-27.15	5920	20220930	81.76	14770	-27.15	20230307	7150	50.49	20230103	14770	-27.15	20230307	5920	81.76	20220930	1.99	N	059090	500	167 억		1780170	N	N	74	N	00	N
45	20230920	130506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-240	5	-2.18	1363372820	125999	60.01	11020	11100	10730	14320	7720	11020	10820.48	5.33	0	7105	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3602	-6.52	2.25	12	0.38	-1653.00	4784.00	14770	20230307	-27.01	5920	20220930	82.09	14770	-27.01	20230307	7150	50.77	20230103	14770	-27.01	20230307	5920	82.09	20220930	1.99	N	059090	500	167 억		1780170	N	N	74	N	00	N
46	20230920	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10780	-240	5	-2.18	1218479600	112560	53.61	11020	11100	10730	14320	7720	11020	10825.13	5.33	0	7380	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3602	-6.52	2.25	12	0.34	-1653.00	4784.00	14770	20230307	-27.01	5920	20220930	82.09	14770	-27.01	20230307	7150	50.77	20230103	14770	-27.01	20230307	5920	82.09	20220930	1.99	N	059090	500	167 억		1780170	N	N	74	N	00	N
47	20230920	110510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10770	-250	5	-2.27	1079129810	99613	47.44	11020	11100	10730	14320	7720	11020	10833.19	5.33	0	7666	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3599	-6.52	2.25	12	0.30	-1653.00	4784.00	14770	20230307	-27.08	5920	20220930	81.93	14770	-27.08	20230307	7150	50.63	20230103	14770	-27.08	20230307	5920	81.93	20220930	1.99	N	059090	500	167 억		1780170	N	N	74	N	00	N
48	20230920	100501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-220	5	-2.00	713642040	65751	31.32	11020	11100	10730	14320	7720	11020	10853.66	5.33	0	6126	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3609	-6.53	2.26	12	0.20	-1653.00	4784.00	14770	20230307	-26.88	5920	20220930	82.43	14770	-26.88	20230307	7150	51.05	20230103	14770	-26.88	20230307	5920	82.43	20220930	1.99	N	059090	500	167 억		1780170	N	N	74	N	00	N
49	20230920	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	-50	5	-0.45	40012400	3633	1.73	11020	11100	10970	14320	7720	11020	11013.57	5.33	0	343	11506	11262	11116	10872	10726	11190	10800	167	3300	500	6830	10	1	33416778	3666	-6.64	2.29	12	0.01	-1653.00	4784.00	14770	20230307	-25.73	5920	20220930	85.30	14770	-25.73	20230307	7150	53.43	20230103	14770	-25.73	20230307	5920	85.30	20220930	1.99	N	059090	500	167 억		1780170	N	N	74	N	00	N
50	20230919	160504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	-280	5	-2.48	2331017650	209519	20.25	11250	11360	10970	14690	7910	11300	11125.57	5.25	0	606	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3683	-6.67	2.30	12	0.63	-1653.00	4784.00	14770	20230307	-25.39	5920	20220930	86.15	14770	-25.39	20230307	7150	54.13	20230103	14770	-25.39	20230307	5920	86.15	20220930	1.96	N	059090	500	167 억		1753606	N	N	74	N	00	N
51	20230919	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	-250	5	-2.21	2228836610	200249	19.35	11250	11360	10970	14690	7910	11300	11130.33	5.25	0	922	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3693	-6.68	2.31	12	0.60	-1653.00	4784.00	14770	20230307	-25.19	5920	20220930	86.66	14770	-25.19	20230307	7150	54.55	20230103	14770	-25.19	20230307	5920	86.66	20220930	1.96	N	059090	500	167 억		1753606	N	N	36	N	00	N
52	20230919	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	-280	5	-2.48	2115376560	189987	18.36	11250	11360	10970	14690	7910	11300	11134.32	5.25	0	1441	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3683	-6.67	2.30	12	0.57	-1653.00	4784.00	14770	20230307	-25.39	5920	20220930	86.15	14770	-25.39	20230307	7150	54.13	20230103	14770	-25.39	20230307	5920	86.15	20220930	1.96	N	059090	500	167 억		1753606	N	N	36	N	00	N
53	20230919	130455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	-290	5	-2.57	1850392800	165895	16.03	11250	11360	10980	14690	7910	11300	11154.00	5.25	0	-79	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3679	-6.66	2.30	12	0.50	-1653.00	4784.00	14770	20230307	-25.46	5920	20220930	85.98	14770	-25.46	20230307	7150	53.99	20230103	14770	-25.46	20230307	5920	85.98	20220930	1.96	N	059090	500	167 억		1753606	N	N	36	N	00	N
54	20230919	120509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	-220	5	-1.95	1495618060	133704	12.92	11250	11360	11040	14690	7910	11300	11186.04	5.25	0	-1158	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3703	-6.70	2.32	12	0.40	-1653.00	4784.00	14770	20230307	-24.98	5920	20220930	87.16	14770	-24.98	20230307	7150	54.97	20230103	14770	-24.98	20230307	5920	87.16	20220930	1.96	N	059090	500	167 억		1753606	N	N	36	N	00	N
55	20230919	110508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-170	5	-1.50	1173725350	104683	10.12	11250	11360	11100	14690	7910	11300	11212.19	5.25	0	486	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3719	-6.73	2.33	12	0.31	-1653.00	4784.00	14770	20230307	-24.64	5920	20220930	88.01	14770	-24.64	20230307	7150	55.66	20230103	14770	-24.64	20230307	5920	88.01	20220930	1.96	N	059090	500	167 억		1753606	N	N	36	N	00	N
56	20230919	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-130	5	-1.15	955245160	85146	8.23	11250	11360	11100	14690	7910	11300	11218.91	5.25	0	1872	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3733	-6.76	2.33	12	0.25	-1653.00	4784.00	14770	20230307	-24.37	5920	20220930	88.68	14770	-24.37	20230307	7150	56.22	20230103	14770	-24.37	20230307	5920	88.68	20220930	1.96	N	059090	500	167 억		1753606	N	N	36	N	00	N
57	20230919	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	-60	5	-0.53	159520620	14203	1.37	11250	11280	11170	14690	7910	11300	11231.47	5.25	0	5102	12746	12022	11576	10852	10406	11800	10630	167	3390	500	7000	10	1	33416778	3756	-6.80	2.35	12	0.04	-1653.00	4784.00	14770	20230307	-23.90	5920	20220930	89.86	14770	-23.90	20230307	7150	57.20	20230103	14770	-23.90	20230307	5920	89.86	20220930	1.96	N	059090	500	167 억		1753606	N	N	36	N	00	N
58	20230918	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	-1100	5	-8.87	11893866370	1033032	81.52	12090	12300	11130	16120	8680	12400	11503.83	5.61	0	-122714	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3776	-6.84	2.36	12	3.09	-1653.00	4784.00	14770	20230307	-23.49	5920	20220930	90.88	14770	-23.49	20230307	7150	58.04	20230103	14770	-23.49	20230307	5920	90.88	20220930	1.97	N	059090	500	167 억		1875762	N	N	36	N	00	N
59	20230918	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	-1160	5	-9.35	11528212990	1000676	78.97	12090	12300	11130	16120	8680	12400	11510.38	5.61	0	-117574	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3756	-6.80	2.35	12	2.99	-1653.00	4784.00	14770	20230307	-23.90	5920	20220930	89.86	14770	-23.90	20230307	7150	57.20	20230103	14770	-23.90	20230307	5920	89.86	20220930	1.97	N	059090	500	167 억		1875762	N	N	62	N	00	N
60	20230918	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	-850	5	-6.85	9442981420	816782	64.46	12090	12300	11130	16120	8680	12400	11549.44	5.61	0	-90824	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3860	-6.99	2.41	12	2.44	-1653.00	4784.00	14770	20230307	-21.80	5920	20220930	95.10	14770	-21.80	20230307	7150	61.54	20230103	14770	-21.80	20230307	5920	95.10	20220930	1.97	N	059090	500	167 억		1875762	N	N	62	N	00	N
61	20230918	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-810	5	-6.53	8997682060	778213	61.41	12090	12300	11130	16120	8680	12400	11549.64	5.61	0	-79617	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3873	-7.01	2.42	12	2.33	-1653.00	4784.00	14770	20230307	-21.53	5920	20220930	95.78	14770	-21.53	20230307	7150	62.10	20230103	14770	-21.53	20230307	5920	95.78	20220930	1.97	N	059090	500	167 억		1875762	N	N	62	N	00	N
62	20230918	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-920	5	-7.42	8642893660	747322	58.97	12090	12300	11130	16120	8680	12400	11552.34	5.61	0	-71953	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3836	-6.94	2.40	12	2.24	-1653.00	4784.00	14770	20230307	-22.27	5920	20220930	93.92	14770	-22.27	20230307	7150	60.56	20230103	14770	-22.27	20230307	5920	93.92	20220930	1.97	N	059090	500	167 억		1875762	N	N	62	N	00	N
63	20230918	110503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-1040	5	-8.39	8216977640	709990	56.03	12090	12300	11130	16120	8680	12400	11560.01	5.61	0	-65285	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3796	-6.87	2.37	12	2.12	-1653.00	4784.00	14770	20230307	-23.09	5920	20220930	91.89	14770	-23.09	20230307	7150	58.88	20230103	14770	-23.09	20230307	5920	91.89	20220930	1.97	N	059090	500	167 억		1875762	N	N	62	N	00	N
64	20230918	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11380	-1020	5	-8.23	7418315070	639960	50.50	12090	12300	11130	16120	8680	12400	11577.32	5.61	0	-50492	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3803	-6.88	2.38	12	1.92	-1653.00	4784.00	14770	20230307	-22.95	5920	20220930	92.23	14770	-22.95	20230307	7150	59.16	20230103	14770	-22.95	20230307	5920	92.23	20220930	1.97	N	059090	500	167 억		1875762	N	N	62	N	00	N
65	20230918	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11710	-690	5	-5.56	2366485230	197301	15.57	12090	12300	11620	16120	8680	12400	11969.65	5.61	0	-15004	13146	12772	12056	11682	10966	12960	11870	167	3720	500	7680	10	1	33416778	3913	-7.08	2.45	12	0.59	-1653.00	4784.00	14770	20230307	-20.72	5920	20220930	97.80	14770	-20.72	20230307	7150	63.78	20230103	14770	-20.72	20230307	5920	97.80	20220930	1.97	N	059090	500	167 억		1875762	N	N	62	N	00	N
66	20230915	160501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	850	2	7.36	14196952560	1189548	381.34	11570	12430	11340	15010	8090	11550	11934.01	6.00	0	-128292	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	4144	-7.50	2.59	12	3.56	-1653.00	4784.00	14770	20230307	-16.05	5920	20220930	109.46	14770	-16.05	20230307	7150	73.43	20230103	14770	-16.05	20230307	5920	109.46	20220930	1.98	N	059090	500	167 억		2003564	N	N	62	N	00	N
67	20230915	150504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11980	430	2	3.72	10102316130	852840	273.40	11570	12430	11340	15010	8090	11550	11846.30	6.00	0	-117557	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	4003	-7.25	2.50	12	2.55	-1653.00	4784.00	14770	20230307	-18.89	5920	20220930	102.36	14770	-18.89	20230307	7150	67.55	20230103	14770	-18.89	20230307	5920	102.36	20220930	1.98	N	059090	500	167 억		2003564	N	N	113	N	00	N
68	20230915	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-150	5	-1.30	1749594790	153163	49.10	11570	11570	11340	15010	8090	11550	11421.16	6.00	0	-17501	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	3810	-6.90	2.38	12	0.46	-1653.00	4784.00	14770	20230307	-22.82	5920	20220930	92.57	14770	-22.82	20230307	7150	59.44	20230103	14770	-22.82	20230307	5920	92.57	20220930	1.98	N	059090	500	167 억		2003564	N	N	113	N	00	N
69	20230915	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11480	-70	5	-0.61	1563295770	136903	43.89	11570	11570	11340	15010	8090	11550	11416.76	6.00	0	-14999	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	3836	-6.94	2.40	12	0.41	-1653.00	4784.00	14770	20230307	-22.27	5920	20220930	93.92	14770	-22.27	20230307	7150	60.56	20230103	14770	-22.27	20230307	5920	93.92	20220930	1.98	N	059090	500	167 억		2003564	N	N	113	N	00	N
70	20230915	120503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-100	5	-0.87	1391935950	121931	39.09	11570	11570	11340	15010	8090	11550	11413.19	6.00	0	-15454	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	3826	-6.93	2.39	12	0.36	-1653.00	4784.00	14770	20230307	-22.48	5920	20220930	93.41	14770	-22.48	20230307	7150	60.14	20230103	14770	-22.48	20230307	5920	93.41	20220930	1.98	N	059090	500	167 억		2003564	N	N	113	N	00	N
71	20230915	110506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-150	5	-1.30	1245546790	109093	34.97	11570	11570	11340	15010	8090	11550	11414.44	6.00	0	-15708	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	3810	-6.90	2.38	12	0.33	-1653.00	4784.00	14770	20230307	-22.82	5920	20220930	92.57	14770	-22.82	20230307	7150	59.44	20230103	14770	-22.82	20230307	5920	92.57	20220930	1.98	N	059090	500	167 억		2003564	N	N	113	N	00	N
72	20230915	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-110	5	-0.95	904427290	79155	25.38	11570	11570	11340	15010	8090	11550	11422.32	6.00	0	-11250	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	3823	-6.92	2.39	12	0.24	-1653.00	4784.00	14770	20230307	-22.55	5920	20220930	93.24	14770	-22.55	20230307	7150	60.00	20230103	14770	-22.55	20230307	5920	93.24	20220930	1.98	N	059090	500	167 억		2003564	N	N	113	N	00	N
73	20230915	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-190	5	-1.65	163731540	14242	4.57	11570	11570	11360	15010	8090	11550	11486.06	6.00	0	-6197	11916	11732	11416	11232	10916	11825	11325	167	3460	500	7160	10	1	33416778	3796	-6.87	2.37	12	0.04	-1653.00	4784.00	14770	20230307	-23.09	5920	20220930	91.89	14770	-23.09	20230307	7150	58.88	20230103	14770	-23.09	20230307	5920	91.89	20220930	1.98	N	059090	500	167 억		2003564	N	N	113	N	00	N
74	20230914	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	630	2	5.77	3538466920	310722	98.53	11100	11600	11100	14190	7650	10920	11386.97	6.01	0	-5174	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3860	-6.99	2.41	12	0.93	-1653.00	4784.00	14770	20230307	-21.80	5920	20220930	95.10	14770	-21.80	20230307	7150	61.54	20230103	14770	-21.80	20230307	5920	95.10	20220930	2.02	N	059090	500	167 억		2006900	N	N	113	N	00	N
75	20230914	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	650	2	5.95	3100070490	272841	86.52	11100	11580	11100	14190	7650	10920	11362.19	6.01	0	-5106	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3866	-7.00	2.42	12	0.82	-1653.00	4784.00	14770	20230307	-21.67	5920	20220930	95.44	14770	-21.67	20230307	7150	61.82	20230103	14770	-21.67	20230307	5920	95.44	20220930	2.02	N	059090	500	167 억		2006900	N	N	29	N	00	N
76	20230914	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	520	2	4.76	2600928950	229446	72.76	11100	11530	11100	14190	7650	10920	11335.69	6.01	0	-2028	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3823	-6.92	2.39	12	0.69	-1653.00	4784.00	14770	20230307	-22.55	5920	20220930	93.24	14770	-22.55	20230307	7150	60.00	20230103	14770	-22.55	20230307	5920	93.24	20220930	2.02	N	059090	500	167 억		2006900	N	N	29	N	00	N
77	20230914	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	440	2	4.03	2282432860	201437	63.88	11100	11530	11100	14190	7650	10920	11330.75	6.01	0	697	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3796	-6.87	2.37	12	0.60	-1653.00	4784.00	14770	20230307	-23.09	5920	20220930	91.89	14770	-23.09	20230307	7150	58.88	20230103	14770	-23.09	20230307	5920	91.89	20220930	2.02	N	059090	500	167 억		2006900	N	N	29	N	00	N
78	20230914	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	490	2	4.49	2069119410	182745	57.95	11100	11530	11100	14190	7650	10920	11322.44	6.01	0	6237	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3813	-6.90	2.39	12	0.55	-1653.00	4784.00	14770	20230307	-22.75	5920	20220930	92.74	14770	-22.75	20230307	7150	59.58	20230103	14770	-22.75	20230307	5920	92.74	20220930	2.02	N	059090	500	167 억		2006900	N	N	29	N	00	N
79	20230914	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	380	2	3.48	1663388610	147223	46.69	11100	11440	11100	14190	7650	10920	11298.43	6.01	0	4789	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3776	-6.84	2.36	12	0.44	-1653.00	4784.00	14770	20230307	-23.49	5920	20220930	90.88	14770	-23.49	20230307	7150	58.04	20230103	14770	-23.49	20230307	5920	90.88	20220930	2.02	N	059090	500	167 억		2006900	N	N	29	N	00	N
80	20230914	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	380	2	3.48	1186420660	105000	33.30	11100	11430	11100	14190	7650	10920	11299.24	6.01	0	8135	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3776	-6.84	2.36	12	0.31	-1653.00	4784.00	14770	20230307	-23.49	5920	20220930	90.88	14770	-23.49	20230307	7150	58.04	20230103	14770	-23.49	20230307	5920	90.88	20220930	2.02	N	059090	500	167 억		2006900	N	N	29	N	00	N
81	20230914	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	300	2	2.75	150309520	13413	4.25	11100	11260	11100	14190	7650	10920	11206.26	6.01	0	272	11846	11382	11016	10552	10186	11200	10370	167	3270	500	6770	10	1	33416778	3749	-6.79	2.35	12	0.04	-1653.00	4784.00	14770	20230307	-24.04	5920	20220930	89.53	14770	-24.04	20230307	7150	56.92	20230103	14770	-24.04	20230307	5920	89.53	20220930	2.02	N	059090	500	167 억		2006900	N	N	29	N	00	N
82	20230913	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10920	-220	5	-1.97	3461886860	315057	96.16	11170	11480	10650	14480	7800	11140	10988.18	5.91	0	30228	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3649	-6.61	2.28	12	0.94	-1653.00	4784.00	14770	20230307	-26.07	5920	20220930	84.46	14770	-26.07	20230307	7150	52.73	20230103	14770	-26.07	20230307	5920	84.46	20220930	2.04	N	059090	500	167 억		1976488	N	N	29	N	00	N
83	20230913	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-340	5	-3.05	3243857260	295026	90.05	11170	11480	10650	14480	7800	11140	10995.16	5.91	0	29022	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3609	-6.53	2.26	12	0.88	-1653.00	4784.00	14770	20230307	-26.88	5920	20220930	82.43	14770	-26.88	20230307	7150	51.05	20230103	14770	-26.88	20230307	5920	82.43	20220930	2.04	N	059090	500	167 억		1976488	N	N	38	N	00	N
84	20230913	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-150	5	-1.35	2967575750	269565	82.28	11170	11480	10650	14480	7800	11140	11008.76	5.91	0	29358	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3673	-6.65	2.30	12	0.81	-1653.00	4784.00	14770	20230307	-25.59	5920	20220930	85.64	14770	-25.59	20230307	7150	53.71	20230103	14770	-25.59	20230307	5920	85.64	20220930	2.04	N	059090	500	167 억		1976488	N	N	38	N	00	N
85	20230913	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10870	-270	5	-2.42	2595459070	235666	71.93	11170	11480	10650	14480	7800	11140	11013.29	5.91	0	22442	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3632	-6.58	2.27	12	0.71	-1653.00	4784.00	14770	20230307	-26.40	5920	20220930	83.61	14770	-26.40	20230307	7150	52.03	20230103	14770	-26.40	20230307	5920	83.61	20220930	2.04	N	059090	500	167 억		1976488	N	N	38	N	00	N
86	20230913	120457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	-290	5	-2.60	2331880670	211458	64.54	11170	11480	10650	14480	7800	11140	11027.63	5.91	0	24805	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3626	-6.56	2.27	12	0.63	-1653.00	4784.00	14770	20230307	-26.54	5920	20220930	83.28	14770	-26.54	20230307	7150	51.75	20230103	14770	-26.54	20230307	5920	83.28	20220930	2.04	N	059090	500	167 억		1976488	N	N	38	N	00	N
87	20230913	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10800	-340	5	-3.05	1997499600	180472	55.08	11170	11480	10650	14480	7800	11140	11068.20	5.91	0	18975	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3609	-6.53	2.26	12	0.54	-1653.00	4784.00	14770	20230307	-26.88	5920	20220930	82.43	14770	-26.88	20230307	7150	51.05	20230103	14770	-26.88	20230307	5920	82.43	20220930	2.04	N	059090	500	167 억		1976488	N	N	38	N	00	N
88	20230913	100449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-190	5	-1.71	1291841970	115220	35.17	11170	11480	10650	14480	7800	11140	11211.96	5.91	0	9075	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3659	-6.62	2.29	12	0.34	-1653.00	4784.00	14770	20230307	-25.86	5920	20220930	84.97	14770	-25.86	20230307	7150	53.15	20230103	14770	-25.86	20230307	5920	84.97	20220930	2.04	N	059090	500	167 억		1976488	N	N	38	N	00	N
89	20230913	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11330	190	2	1.71	387313610	34862	10.64	11170	11350	10650	14480	7800	11140	11109.91	5.91	0	9092	11926	11532	11306	10912	10686	11420	10800	167	3340	500	6900	10	1	33416778	3786	-6.85	2.37	12	0.10	-1653.00	4784.00	14770	20230307	-23.29	5920	20220930	91.39	14770	-23.29	20230307	7150	58.46	20230103	14770	-23.29	20230307	5920	91.39	20220930	2.04	N	059090	500	167 억		1976488	N	N	38	N	00	N
90	20230912	160443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	-310	5	-2.71	3693226350	326481	99.32	11450	11700	11080	14880	8020	11450	11312.57	5.83	0	26978	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3723	-6.74	2.33	12	0.98	-1653.00	4784.00	14770	20230307	-24.58	5920	20220930	88.18	14770	-24.58	20230307	7150	55.80	20230103	14770	-24.58	20230307	5920	88.18	20220930	2.06	N	059090	500	167 억		1949515	N	N	38	N	00	N
91	20230912	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	-230	5	-2.01	3347184380	295359	89.85	11450	11700	11090	14880	8020	11450	11332.58	5.83	0	12887	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3749	-6.79	2.35	12	0.88	-1653.00	4784.00	14770	20230307	-24.04	5920	20220930	89.53	14770	-24.04	20230307	7150	56.92	20230103	14770	-24.04	20230307	5920	89.53	20220930	2.06	N	059090	500	167 억		1949515	N	N	140	N	00	N
92	20230912	140450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	-230	5	-2.01	2944934100	259613	78.97	11450	11700	11090	14880	8020	11450	11343.53	5.83	0	12651	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3749	-6.79	2.35	12	0.78	-1653.00	4784.00	14770	20230307	-24.04	5920	20220930	89.53	14770	-24.04	20230307	7150	56.92	20230103	14770	-24.04	20230307	5920	89.53	20220930	2.06	N	059090	500	167 억		1949515	N	N	140	N	00	N
93	20230912	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-90	5	-0.79	2373729500	209221	63.65	11450	11700	11090	14880	8020	11450	11345.53	5.83	0	6602	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3796	-6.87	2.37	12	0.63	-1653.00	4784.00	14770	20230307	-23.09	5920	20220930	91.89	14770	-23.09	20230307	7150	58.88	20230103	14770	-23.09	20230307	5920	91.89	20220930	2.06	N	059090	500	167 억		1949515	N	N	140	N	00	N
94	20230912	120441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11310	-140	5	-1.22	1520085050	132892	40.43	11450	11700	11250	14880	8020	11450	11438.49	5.83	0	-11029	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3779	-6.84	2.36	12	0.40	-1653.00	4784.00	14770	20230307	-23.43	5920	20220930	91.05	14770	-23.43	20230307	7150	58.18	20230103	14770	-23.43	20230307	5920	91.05	20220930	2.06	N	059090	500	167 억		1949515	N	N	140	N	00	N
95	20230912	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11290	-160	5	-1.40	1277607240	111458	33.91	11450	11700	11250	14880	8020	11450	11462.68	5.83	0	-12793	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3773	-6.83	2.36	12	0.33	-1653.00	4784.00	14770	20230307	-23.56	5920	20220930	90.71	14770	-23.56	20230307	7150	57.90	20230103	14770	-23.56	20230307	5920	90.71	20220930	2.06	N	059090	500	167 억		1949515	N	N	140	N	00	N
96	20230912	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-10	5	-0.09	950269930	82566	25.12	11450	11700	11320	14880	8020	11450	11509.25	5.83	0	-8448	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3823	-6.92	2.39	12	0.25	-1653.00	4784.00	14770	20230307	-22.55	5920	20220930	93.24	14770	-22.55	20230307	7150	60.00	20230103	14770	-22.55	20230307	5920	93.24	20220930	2.06	N	059090	500	167 억		1949515	N	N	140	N	00	N
97	20230912	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	120	2	1.05	192596820	16784	5.11	11450	11610	11430	14880	8020	11450	11475.10	5.83	0	171	11790	11620	11420	11250	11050	11705	11335	167	3430	500	7090	10	1	33416778	3866	-7.00	2.42	12	0.05	-1653.00	4784.00	14770	20230307	-21.67	5920	20220930	95.44	14770	-21.67	20230307	7150	61.82	20230103	14770	-21.67	20230307	5920	95.44	20220930	2.06	N	059090	500	167 억		1949515	N	N	140	N	00	N
98	20230911	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	10	2	0.09	3731008440	327406	70.39	11440	11590	11220	14870	8010	11440	11395.43	5.87	0	-13310	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3826	-6.93	2.39	12	0.98	-1653.00	4784.00	14770	20230307	-22.48	5920	20220930	93.41	14770	-22.48	20230307	7150	60.14	20230103	14770	-22.48	20230307	5920	93.41	20220930	2.07	N	059090	500	167 억		1962847	N	N	140	N	00	N
99	20230911	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-40	5	-0.35	3433962420	301326	64.79	11440	11590	11220	14870	8010	11440	11396.03	5.87	0	-10394	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3810	-6.90	2.38	12	0.90	-1653.00	4784.00	14770	20230307	-22.82	5920	20220930	92.57	14770	-22.82	20230307	7150	59.44	20230103	14770	-22.82	20230307	5920	92.57	20220930	2.07	N	059090	500	167 억		1962847	N	N	34	N	00	N
100	20230911	140455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	-30	5	-0.26	3117683160	273518	58.81	11440	11590	11220	14870	8010	11440	11398.31	5.87	0	-12774	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3813	-6.90	2.39	12	0.82	-1653.00	4784.00	14770	20230307	-22.75	5920	20220930	92.74	14770	-22.75	20230307	7150	59.58	20230103	14770	-22.75	20230307	5920	92.74	20220930	2.07	N	059090	500	167 억		1962847	N	N	34	N	00	N
101	20230911	130437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	10	2	0.09	2643112510	231890	49.86	11440	11590	11220	14870	8010	11440	11397.96	5.87	0	-26217	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3826	-6.93	2.39	12	0.69	-1653.00	4784.00	14770	20230307	-22.48	5920	20220930	93.41	14770	-22.48	20230307	7150	60.14	20230103	14770	-22.48	20230307	5920	93.41	20220930	2.07	N	059090	500	167 억		1962847	N	N	34	N	00	N
102	20230911	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	100	2	0.87	2436666630	213905	45.99	11440	11590	11220	14870	8010	11440	11391.13	5.87	0	-22208	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3856	-6.98	2.41	12	0.64	-1653.00	4784.00	14770	20230307	-21.87	5920	20220930	94.93	14770	-21.87	20230307	7150	61.40	20230103	14770	-21.87	20230307	5920	94.93	20220930	2.07	N	059090	500	167 억		1962847	N	N	34	N	00	N
103	20230911	110435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	0	3	0.00	1922216460	169258	36.39	11440	11580	11220	14870	8010	11440	11356.25	5.87	0	3894	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3823	-6.92	2.39	12	0.51	-1653.00	4784.00	14770	20230307	-22.55	5920	20220930	93.24	14770	-22.55	20230307	7150	60.00	20230103	14770	-22.55	20230307	5920	93.24	20220930	2.07	N	059090	500	167 억		1962847	N	N	34	N	00	N
104	20230911	100438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	-140	5	-1.22	1366951860	120279	25.86	11440	11580	11240	14870	8010	11440	11364.24	5.87	0	-5106	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3776	-6.84	2.36	12	0.36	-1653.00	4784.00	14770	20230307	-23.49	5920	20220930	90.88	14770	-23.49	20230307	7150	58.04	20230103	14770	-23.49	20230307	5920	90.88	20220930	2.07	N	059090	500	167 억		1962847	N	N	34	N	00	N
105	20230911	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	-80	5	-0.70	148320890	12985	2.79	11440	11480	11360	14870	8010	11440	11421.09	5.87	0	-7009	12326	11882	11616	11172	10906	11750	11040	167	3430	500	7090	10	1	33416778	3796	-6.87	2.37	12	0.04	-1653.00	4784.00	14770	20230307	-23.09	5920	20220930	91.89	14770	-23.09	20230307	7150	58.88	20230103	14770	-23.09	20230307	5920	91.89	20220930	2.07	N	059090	500	167 억		1962847	N	N	34	N	00	N
106	20230908	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-500	5	-4.19	5341363890	463242	79.01	11980	12060	11350	15520	8360	11940	11530.45	5.72	0	51419	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3823	-6.92	2.39	12	1.39	-1653.00	4784.00	14770	20230307	-22.55	5920	20220930	93.24	14770	-22.55	20230307	7150	60.00	20230103	14770	-22.55	20230307	5920	93.24	20220930	2.08	N	059090	500	167 억		1911580	N	N	34	N	00	N
107	20230908	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-490	5	-4.10	5052179030	437996	74.70	11980	12060	11350	15520	8360	11940	11534.74	5.72	0	47317	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3826	-6.93	2.39	12	1.31	-1653.00	4784.00	14770	20230307	-22.48	5920	20220930	93.41	14770	-22.48	20230307	7150	60.14	20230103	14770	-22.48	20230307	5920	93.41	20220930	2.08	N	059090	500	167 억		1911580	N	N	17	N	00	N
108	20230908	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11410	-530	5	-4.44	4504207910	389917	66.50	11980	12060	11390	15520	8360	11940	11551.68	5.72	0	40774	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3813	-6.90	2.39	12	1.17	-1653.00	4784.00	14770	20230307	-22.75	5920	20220930	92.74	14770	-22.75	20230307	7150	59.58	20230103	14770	-22.75	20230307	5920	92.74	20220930	2.08	N	059090	500	167 억		1911580	N	N	17	N	00	N
109	20230908	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	-480	5	-4.02	3789428440	327393	55.84	11980	12060	11390	15520	8360	11940	11574.53	5.72	0	39390	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3830	-6.93	2.40	12	0.98	-1653.00	4784.00	14770	20230307	-22.41	5920	20220930	93.58	14770	-22.41	20230307	7150	60.28	20230103	14770	-22.41	20230307	5920	93.58	20220930	2.08	N	059090	500	167 억		1911580	N	N	17	N	00	N
110	20230908	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	-410	5	-3.43	3404170200	293819	50.11	11980	12060	11390	15520	8360	11940	11585.91	5.72	0	35685	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3853	-6.98	2.41	12	0.88	-1653.00	4784.00	14770	20230307	-21.94	5920	20220930	94.76	14770	-21.94	20230307	7150	61.26	20230103	14770	-21.94	20230307	5920	94.76	20220930	2.08	N	059090	500	167 억		1911580	N	N	17	N	00	N
111	20230908	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	-480	5	-4.02	2815826580	242463	41.35	11980	12060	11430	15520	8360	11940	11613.39	5.72	0	38628	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3830	-6.93	2.40	12	0.73	-1653.00	4784.00	14770	20230307	-22.41	5920	20220930	93.58	14770	-22.41	20230307	7150	60.28	20230103	14770	-22.41	20230307	5920	93.58	20220930	2.08	N	059090	500	167 억		1911580	N	N	17	N	00	N
112	20230908	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	-390	5	-3.27	1649699020	141089	24.06	11980	12060	11500	15520	8360	11940	11692.57	5.72	0	23057	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3860	-6.99	2.41	12	0.42	-1653.00	4784.00	14770	20230307	-21.80	5920	20220930	95.10	14770	-21.80	20230307	7150	61.54	20230103	14770	-21.80	20230307	5920	95.10	20220930	2.08	N	059090	500	167 억		1911580	N	N	17	N	00	N
113	20230908	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11930	-10	5	-0.08	115135560	9649	1.65	11980	12000	11820	15520	8360	11940	11932.36	5.72	0	-4442	12666	12302	12056	11692	11446	12180	11570	167	3580	500	7400	10	1	33416778	3987	-7.22	2.49	12	0.03	-1653.00	4784.00	14770	20230307	-19.23	5920	20220930	101.52	14770	-19.23	20230307	7150	66.85	20230103	14770	-19.23	20230307	5920	101.52	20220930	2.08	N	059090	500	167 억		1911580	N	N	17	N	00	N
114	20230907	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	-560	5	-4.48	7050533660	585480	86.47	12420	12420	11810	16250	8750	12500	12042.45	5.84	0	-40768	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	3990	-7.22	2.50	12	1.75	-1653.00	4784.00	14770	20230307	-19.16	5920	20220930	101.69	14770	-19.16	20230307	7150	66.99	20230103	14770	-19.16	20230307	5920	101.69	20220930	2.14	N	059090	500	167 억		1952155	N	N	17	N	00	N
115	20230907	150443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	-560	5	-4.48	6852398370	568874	84.02	12420	12420	11810	16250	8750	12500	12045.55	5.84	0	-39271	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	3990	-7.22	2.50	12	1.70	-1653.00	4784.00	14770	20230307	-19.16	5920	20220930	101.69	14770	-19.16	20230307	7150	66.99	20230103	14770	-19.16	20230307	5920	101.69	20220930	2.14	N	059090	500	167 억		1952155	N	N	12	N	00	N
116	20230907	140440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-380	5	-3.04	5849370180	485089	71.64	12420	12420	11810	16250	8750	12500	12058.34	5.84	0	-43395	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	4050	-7.33	2.53	12	1.45	-1653.00	4784.00	14770	20230307	-17.94	5920	20220930	104.73	14770	-17.94	20230307	7150	69.51	20230103	14770	-17.94	20230307	5920	104.73	20220930	2.14	N	059090	500	167 억		1952155	N	N	12	N	00	N
117	20230907	130441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-370	5	-2.96	5218527040	433119	63.97	12420	12420	11810	16250	8750	12500	12048.71	5.84	0	-38303	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	4053	-7.34	2.54	12	1.30	-1653.00	4784.00	14770	20230307	-17.87	5920	20220930	104.90	14770	-17.87	20230307	7150	69.65	20230103	14770	-17.87	20230307	5920	104.90	20220930	2.14	N	059090	500	167 억		1952155	N	N	12	N	00	N
118	20230907	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-410	5	-3.28	4814969570	399808	59.05	12420	12420	11810	16250	8750	12500	12043.20	5.84	0	-44788	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	4040	-7.31	2.53	12	1.20	-1653.00	4784.00	14770	20230307	-18.14	5920	20220930	104.22	14770	-18.14	20230307	7150	69.09	20230103	14770	-18.14	20230307	5920	104.22	20220930	2.14	N	059090	500	167 억		1952155	N	N	12	N	00	N
119	20230907	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	-480	5	-3.84	4364043370	362317	53.51	12420	12420	11810	16250	8750	12500	12044.82	5.84	0	-51699	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	4017	-7.27	2.51	12	1.08	-1653.00	4784.00	14770	20230307	-18.62	5920	20220930	103.04	14770	-18.62	20230307	7150	68.11	20230103	14770	-18.62	20230307	5920	103.04	20220930	2.14	N	059090	500	167 억		1952155	N	N	12	N	00	N
120	20230907	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-410	5	-3.28	3793891040	315076	46.53	12420	12420	11810	16250	8750	12500	12041.19	5.84	0	-50224	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	4040	-7.31	2.53	12	0.94	-1653.00	4784.00	14770	20230307	-18.14	5920	20220930	104.22	14770	-18.14	20230307	7150	69.09	20230103	14770	-18.14	20230307	5920	104.22	20220930	2.14	N	059090	500	167 억		1952155	N	N	12	N	00	N
121	20230907	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	-330	5	-2.64	458538970	37434	5.53	12420	12420	12130	16250	8750	12500	12249.26	5.84	0	-2731	13386	12942	12496	12052	11606	13165	12275	167	3750	500	7750	10	1	33416778	4067	-7.36	2.54	12	0.11	-1653.00	4784.00	14770	20230307	-17.60	5920	20220930	105.57	14770	-17.60	20230307	7150	70.21	20230103	14770	-17.60	20230307	5920	105.57	20220930	2.14	N	059090	500	167 억		1952155	N	N	12	N	00	N
122	20230906	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	370	2	3.05	8369626400	676421	78.82	12300	12940	12050	15760	8500	12130	12373.35	5.80	0	11414	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4177	-7.56	2.61	12	2.02	-1653.00	4784.00	14770	20230307	-15.37	5920	20220930	111.15	14770	-15.37	20230307	7150	74.83	20230103	14770	-15.37	20230307	5920	111.15	20220930	2.22	N	059090	500	167 억		1938724	N	N	12	N	00	N
123	20230906	150440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	310	2	2.56	8007076030	647260	75.42	12300	12940	12050	15760	8500	12130	12370.76	5.80	0	18497	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4157	-7.53	2.60	12	1.94	-1653.00	4784.00	14770	20230307	-15.78	5920	20220930	110.14	14770	-15.78	20230307	7150	73.99	20230103	14770	-15.78	20230307	5920	110.14	20220930	2.22	N	059090	500	167 억		1938724	N	N	66	N	00	N
124	20230906	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	510	2	4.20	6459382660	523686	61.02	12300	12940	12050	15760	8500	12130	12334.50	5.80	0	23546	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4224	-7.65	2.64	12	1.57	-1653.00	4784.00	14770	20230307	-14.42	5920	20220930	113.51	14770	-14.42	20230307	7150	76.78	20230103	14770	-14.42	20230307	5920	113.51	20220930	2.22	N	059090	500	167 억		1938724	N	N	66	N	00	N
125	20230906	130439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12110	-20	5	-0.16	3339621090	274407	31.97	12300	12380	12050	15760	8500	12130	12170.34	5.80	0	-15069	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4047	-7.33	2.53	12	0.82	-1653.00	4784.00	14770	20230307	-18.01	5920	20220930	104.56	14770	-18.01	20230307	7150	69.37	20230103	14770	-18.01	20230307	5920	104.56	20220930	2.22	N	059090	500	167 억		1938724	N	N	66	N	00	N
126	20230906	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	80	2	0.66	2769802260	227324	26.49	12300	12380	12050	15760	8500	12130	12184.41	5.80	0	-20611	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4080	-7.39	2.55	12	0.68	-1653.00	4784.00	14770	20230307	-17.33	5920	20220930	106.25	14770	-17.33	20230307	7150	70.77	20230103	14770	-17.33	20230307	5920	106.25	20220930	2.22	N	059090	500	167 억		1938724	N	N	66	N	00	N
127	20230906	110444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12090	-40	5	-0.33	2266313710	186020	21.67	12300	12380	12050	15760	8500	12130	12183.20	5.80	0	-18232	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4040	-7.31	2.53	12	0.56	-1653.00	4784.00	14770	20230307	-18.14	5920	20220930	104.22	14770	-18.14	20230307	7150	69.09	20230103	14770	-18.14	20230307	5920	104.22	20220930	2.22	N	059090	500	167 억		1938724	N	N	66	N	00	N
128	20230906	100432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	10	2	0.08	1920846940	157470	18.35	12300	12380	12050	15760	8500	12130	12198.22	5.80	0	-16649	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4057	-7.34	2.54	12	0.47	-1653.00	4784.00	14770	20230307	-17.81	5920	20220930	105.07	14770	-17.81	20230307	7150	69.79	20230103	14770	-17.81	20230307	5920	105.07	20220930	2.22	N	059090	500	167 억		1938724	N	N	66	N	00	N
129	20230906	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	40	2	0.33	356648470	29083	3.39	12300	12380	12160	15760	8500	12130	12263.58	5.80	0	-6527	12916	12522	12286	11892	11656	12405	11775	167	3630	500	7520	10	1	33416778	4067	-7.36	2.54	12	0.09	-1653.00	4784.00	14770	20230307	-17.60	5920	20220930	105.57	14770	-17.60	20230307	7150	70.21	20230103	14770	-17.60	20230307	5920	105.57	20220930	2.22	N	059090	500	167 억		1938724	N	N	66	N	00	N
130	20230905	160436	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	-500	5	-3.96	10437498550	850109	46.65	12480	12680	12050	16410	8850	12630	12278.27	5.85	0	-16579	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4053	-7.34	2.54	12	2.54	-1653.00	4784.00	14770	20230307	-17.87	5920	20220930	104.90	14770	-17.87	20230307	7150	69.65	20230103	14770	-17.87	20230307	5920	104.90	20220930	2.25	N	059090	500	167 억		1955304	N	N	66	N	01	N
131	20230905	150448	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-490	5	-3.88	9860532840	802444	44.04	12480	12680	12050	16410	8850	12630	12288.08	5.85	0	-16823	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4057	-7.34	2.54	12	2.40	-1653.00	4784.00	14770	20230307	-17.81	5920	20220930	105.07	14770	-17.81	20230307	7150	69.79	20230103	14770	-17.81	20230307	5920	105.07	20220930	2.25	N	059090	500	167 억		1955304	N	N	134	N	01	N
132	20230905	140444	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	-510	5	-4.04	9246018560	751886	41.26	12480	12680	12050	16410	8850	12630	12297.06	5.85	0	-6465	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4050	-7.33	2.53	12	2.25	-1653.00	4784.00	14770	20230307	-17.94	5920	20220930	104.73	14770	-17.94	20230307	7150	69.51	20230103	14770	-17.94	20230307	5920	104.73	20220930	2.25	N	059090	500	167 억		1955304	N	N	134	N	01	N
133	20230905	130426	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	-550	5	-4.35	8313839740	674969	37.04	12480	12680	12070	16410	8850	12630	12317.32	5.85	0	-9712	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4037	-7.31	2.53	12	2.02	-1653.00	4784.00	14770	20230307	-18.21	5920	20220930	104.05	14770	-18.21	20230307	7150	68.95	20230103	14770	-18.21	20230307	5920	104.05	20220930	2.25	N	059090	500	167 억		1955304	N	N	134	N	01	N
134	20230905	120435	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	-440	5	-3.48	7241002140	586469	32.19	12480	12680	12140	16410	8850	12630	12346.73	5.85	0	-5253	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4074	-7.37	2.55	12	1.76	-1653.00	4784.00	14770	20230307	-17.47	5920	20220930	105.91	14770	-17.47	20230307	7150	70.49	20230103	14770	-17.47	20230307	5920	105.91	20220930	2.25	N	059090	500	167 억		1955304	N	N	134	N	01	N
135	20230905	110438	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-430	5	-3.40	6500112760	525909	28.86	12480	12680	12140	16410	8850	12630	12359.71	5.85	0	-136	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4077	-7.38	2.55	12	1.57	-1653.00	4784.00	14770	20230307	-17.40	5920	20220930	106.08	14770	-17.40	20230307	7150	70.63	20230103	14770	-17.40	20230307	5920	106.08	20220930	2.25	N	059090	500	167 억		1955304	N	N	134	N	01	N
136	20230905	100433	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12390	-240	5	-1.90	4635405690	373500	20.50	12480	12680	12160	16410	8850	12630	12410.66	5.85	0	-9438	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4140	-7.50	2.59	12	1.12	-1653.00	4784.00	14770	20230307	-16.11	5920	20220930	109.29	14770	-16.11	20230307	7150	73.29	20230103	14770	-16.11	20230307	5920	109.29	20220930	2.25	N	059090	500	167 억		1955304	N	N	134	N	01	N
137	20230905	090429	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12350	-280	5	-2.22	365332170	29496	1.62	12480	12480	12250	16410	8850	12630	12384.97	5.85	0	2061	13910	13270	12860	12220	11810	13065	12015	167	3780	500	7830	10	1	33416778	4127	-7.47	2.58	12	0.09	-1653.00	4784.00	14770	20230307	-16.38	5920	20220930	108.61	14770	-16.38	20230307	7150	72.73	20230103	14770	-16.38	20230307	5920	108.61	20220930	2.25	N	059090	500	167 억		1955304	N	N	134	N	01	N
138	20230904	160431	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12630	60	2	0.48	23372120260	1817355	77.01	13000	13500	12450	16340	8800	12570	12860.56	6.43	0	-198319	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4221	-7.64	2.64	12	5.44	-1653.00	4784.00	14770	20230307	-14.49	5920	20220930	113.34	14770	-14.49	20230307	7150	76.64	20230103	14770	-14.49	20230307	5920	113.34	20220930	2.26	N	059090	500	167 억		2147946	N	N	134	N	01	N
139	20230904	150425	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	0	3	0.00	22925465150	1781974	75.51	13000	13500	12450	16340	8800	12570	12865.21	6.43	0	-192201	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4200	-7.60	2.63	12	5.33	-1653.00	4784.00	14770	20230307	-14.90	5920	20220930	112.33	14770	-14.90	20230307	7150	75.80	20230103	14770	-14.90	20230307	5920	112.33	20220930	2.26	N	059090	500	167 억		2147946	N	N	144	N	01	N
140	20230904	140420	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-30	5	-0.24	21511106260	1669104	70.72	13000	13500	12480	16340	8800	12570	12887.82	6.43	0	-214236	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4190	-7.59	2.62	12	4.99	-1653.00	4784.00	14770	20230307	-15.10	5920	20220930	111.82	14770	-15.10	20230307	7150	75.38	20230103	14770	-15.10	20230307	5920	111.82	20220930	2.26	N	059090	500	167 억		2147946	N	N	144	N	01	N
141	20230904	130429	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12550	-20	5	-0.16	20132389040	1559534	66.08	13000	13500	12480	16340	8800	12570	12909.23	6.43	0	-218000	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4194	-7.59	2.62	12	4.67	-1653.00	4784.00	14770	20230307	-15.03	5920	20220930	111.99	14770	-15.03	20230307	7150	75.52	20230103	14770	-15.03	20230307	5920	111.99	20220930	2.26	N	059090	500	167 억		2147946	N	N	144	N	01	N
142	20230904	120422	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	80	2	0.64	19018635730	1471231	62.34	13000	13500	12480	16340	8800	12570	12927.02	6.43	0	-209952	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4227	-7.65	2.64	12	4.40	-1653.00	4784.00	14770	20230307	-14.35	5920	20220930	113.68	14770	-14.35	20230307	7150	76.92	20230103	14770	-14.35	20230307	5920	113.68	20220930	2.26	N	059090	500	167 억		2147946	N	N	144	N	01	N
143	20230904	110415	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	0	3	0.00	17601004120	1360374	57.64	13000	13500	12480	16340	8800	12570	12938.36	6.43	0	-194597	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4200	-7.60	2.63	12	4.07	-1653.00	4784.00	14770	20230307	-14.90	5920	20220930	112.33	14770	-14.90	20230307	7150	75.80	20230103	14770	-14.90	20230307	5920	112.33	20220930	2.26	N	059090	500	167 억		2147946	N	N	144	N	01	N
144	20230904	100417	54	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	240	2	1.91	14904643710	1147618	48.63	13000	13500	12480	16340	8800	12570	12987.46	6.43	0	-165109	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4281	-7.75	2.68	12	3.43	-1653.00	4784.00	14770	20230307	-13.27	5920	20220930	116.39	14770	-13.27	20230307	7150	79.16	20230103	14770	-13.27	20230307	5920	116.39	20220930	2.26	N	059090	500	167 억		2147946	N	N	144	N	01	N
145	20230904	090426	54	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	480	2	3.82	4084508440	313309	13.28	13000	13240	12870	16340	8800	12570	13036.68	6.43	0	-76665	14043	13306	12233	11496	10423	13675	11865	167	3770	500	7790	10	1	33416778	4361	-7.89	2.73	12	0.94	-1653.00	4784.00	14770	20230307	-11.65	5920	20220930	120.44	14770	-11.65	20230307	7150	82.52	20230103	14770	-11.65	20230307	5920	120.44	20220930	2.26	N	059090	500	167 억		2147946	N	N	144	N	01	N
146	20230901	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	1480	2	13.35	28146711150	2314831	257.25	11540	12970	11160	14410	7770	11090	12158.59	6.63	0	-60827	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	4200	-7.60	2.63	12	6.93	-1653.00	4784.00	14770	20230307	-14.90	5920	20220930	112.33	14770	-14.90	20230307	7150	75.80	20230103	14770	-14.90	20230307	5920	112.33	20220930	2.30	N	059090	500	167 억		2215937	N	N	144	N	00	N
147	20230901	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	1520	2	13.71	26363024930	2172139	241.39	11540	12970	11160	14410	7770	11090	12136.95	6.63	0	-83316	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	4214	-7.63	2.64	12	6.50	-1653.00	4784.00	14770	20230307	-14.62	5920	20220930	113.01	14770	-14.62	20230307	7150	76.36	20230103	14770	-14.62	20230307	5920	113.01	20220930	2.30	N	059090	500	167 억		2215937	N	N	17	N	00	N
148	20230901	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12020	930	2	8.39	14129311550	1199014	133.25	11540	12150	11160	14410	7770	11090	11784.17	6.63	0	-53951	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	4017	-7.27	2.51	12	3.59	-1653.00	4784.00	14770	20230307	-18.62	5920	20220930	103.04	14770	-18.62	20230307	7150	68.11	20230103	14770	-18.62	20230307	5920	103.04	20220930	2.30	N	059090	500	167 억		2215937	N	N	17	N	00	N
149	20230901	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	1010	2	9.11	12903574300	1096883	121.90	11540	12150	11160	14410	7770	11090	11763.93	6.63	0	-55383	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	4043	-7.32	2.53	12	3.28	-1653.00	4784.00	14770	20230307	-18.08	5920	20220930	104.39	14770	-18.08	20230307	7150	69.23	20230103	14770	-18.08	20230307	5920	104.39	20220930	2.30	N	059090	500	167 억		2215937	N	N	17	N	00	N
150	20230901	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	970	2	8.75	11515640850	981618	109.09	11540	12090	11160	14410	7770	11090	11731.36	6.63	0	-56763	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	4030	-7.30	2.52	12	2.94	-1653.00	4784.00	14770	20230307	-18.35	5920	20220930	103.72	14770	-18.35	20230307	7150	68.67	20230103	14770	-18.35	20230307	5920	103.72	20220930	2.30	N	059090	500	167 억		2215937	N	N	17	N	00	N
151	20230901	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	710	2	6.40	9457123380	809672	89.98	11540	12080	11160	14410	7770	11090	11680.27	6.63	0	-28008	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	3943	-7.14	2.47	12	2.42	-1653.00	4784.00	14770	20230307	-20.11	5920	20220930	99.32	14770	-20.11	20230307	7150	65.03	20230103	14770	-20.11	20230307	5920	99.32	20220930	2.30	N	059090	500	167 억		2215937	N	N	17	N	00	N
152	20230901	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	480	2	4.33	5369855260	465413	51.72	11540	11880	11160	14410	7770	11090	11537.94	6.63	0	-28811	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	3866	-7.00	2.42	12	1.39	-1653.00	4784.00	14770	20230307	-21.67	5920	20220930	95.44	14770	-21.67	20230307	7150	61.82	20230103	14770	-21.67	20230307	5920	95.44	20220930	2.30	N	059090	500	167 억		2215937	N	N	17	N	00	N
153	20230901	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	440	2	3.97	1119337090	97703	10.86	11540	11590	11300	14410	7770	11090	11456.95	6.63	0	-25616	12063	11576	11023	10536	9983	11820	10780	167	3320	500	6870	10	1	33416778	3853	-6.98	2.41	12	0.29	-1653.00	4784.00	14770	20230307	-21.94	5920	20220930	94.76	14770	-21.94	20230307	7150	61.26	20230103	14770	-21.94	20230307	5920	94.76	20220930	2.30	N	059090	500	167 억		2215937	N	N	17	N	00	N