KissMeData/418420/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	161224	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7590	0	3	0.00	1099640220	146277	66.64	7510	7620	7460	9860	5320	7590	7517.08	0.06	0	2483	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2239	361.43	28.86	12	0.50	21.00	263.00	15140	20230518	-49.87	4855	20230310	56.33	15140	-49.87	20230518	4855	56.33	20230310	15140	-49.87	20230518	4855	56.33	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
3	20230927	151238	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7560	-30	5	-0.40	1025431650	136490	62.18	7510	7620	7460	9860	5320	7590	7512.62	0.06	0	2834	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2230	360.00	28.75	12	0.46	21.00	263.00	15140	20230518	-50.07	4855	20230310	55.72	15140	-50.07	20230518	4855	55.72	20230310	15140	-50.07	20230518	4855	55.72	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
4	20230927	141238	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7530	-60	5	-0.79	874554940	116523	53.09	7510	7620	7460	9860	5320	7590	7505.10	0.06	0	3318	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2221	358.57	28.63	12	0.40	21.00	263.00	15140	20230518	-50.26	4855	20230310	55.10	15140	-50.26	20230518	4855	55.10	20230310	15140	-50.26	20230518	4855	55.10	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
5	20230927	131222	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7510	-80	5	-1.05	781939360	104191	47.47	7510	7620	7460	9860	5320	7590	7504.50	0.06	0	2339	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2215	357.62	28.56	12	0.35	21.00	263.00	15140	20230518	-50.40	4855	20230310	54.69	15140	-50.40	20230518	4855	54.69	20230310	15140	-50.40	20230518	4855	54.69	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
6	20230927	121218	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7510	-80	5	-1.05	718396910	95722	43.61	7510	7620	7460	9860	5320	7590	7504.63	0.06	0	2745	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2215	357.62	28.56	12	0.32	21.00	263.00	15140	20230518	-50.40	4855	20230310	54.69	15140	-50.40	20230518	4855	54.69	20230310	15140	-50.40	20230518	4855	54.69	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
7	20230927	111232	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7500	-90	5	-1.19	660146760	87951	40.07	7510	7620	7460	9860	5320	7590	7505.41	0.06	0	3395	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2212	357.14	28.52	12	0.30	21.00	263.00	15140	20230518	-50.46	4855	20230310	54.48	15140	-50.46	20230518	4855	54.48	20230310	15140	-50.46	20230518	4855	54.48	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
8	20230927	101224	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7500	-90	5	-1.19	484318990	64479	29.38	7510	7620	7470	9860	5320	7590	7510.71	0.06	0	2956	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2212	357.14	28.52	12	0.22	21.00	263.00	15140	20230518	-50.46	4855	20230310	54.48	15140	-50.46	20230518	4855	54.48	20230310	15140	-50.46	20230518	4855	54.48	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
9	20230927	091244	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7510	-80	5	-1.05	115843910	15385	7.01	7510	7620	7500	9860	5320	7590	7527.85	0.06	0	-147	8010	7800	7670	7460	7330	7735	7395	31	2270	100	5310	10	1	29496558	2215	357.62	28.56	12	0.05	21.00	263.00	15140	20230518	-50.40	4855	20230310	54.69	15140	-50.40	20230518	4855	54.69	20230310	15140	-50.40	20230518	4855	54.69	20230310	2.60	N	418420	100	31 억		18699	N	N	0	N	00	N
10	20230926	161222	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7590	-60	5	-0.78	1624810300	212462	85.52	7660	7880	7540	9940	5360	7650	7647.64	0.05	0	5169	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2239	361.43	28.86	12	0.72	21.00	263.00	15140	20230518	-49.87	4855	20230310	56.33	15140	-49.87	20230518	4855	56.33	20230310	15140	-49.87	20230518	4855	56.33	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
11	20230926	151220	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7640	-10	5	-0.13	1556636920	203494	81.91	7660	7880	7540	9940	5360	7650	7649.55	0.05	0	5271	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2254	363.81	29.05	12	0.69	21.00	263.00	15140	20230518	-49.54	4855	20230310	57.36	15140	-49.54	20230518	4855	57.36	20230310	15140	-49.54	20230518	4855	57.36	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
12	20230926	141212	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7660	10	2	0.13	1424907740	186226	74.96	7660	7880	7540	9940	5360	7650	7651.50	0.05	0	5017	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2259	364.76	29.13	12	0.63	21.00	263.00	15140	20230518	-49.41	4855	20230310	57.78	15140	-49.41	20230518	4855	57.78	20230310	15140	-49.41	20230518	4855	57.78	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
13	20230926	131215	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7710	60	2	0.78	1332154500	174055	70.06	7660	7880	7540	9940	5360	7650	7653.64	0.05	0	3156	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2274	367.14	29.32	12	0.59	21.00	263.00	15140	20230518	-49.08	4855	20230310	58.81	15140	-49.08	20230518	4855	58.81	20230310	15140	-49.08	20230518	4855	58.81	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
14	20230926	121224	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7670	20	2	0.26	1233624610	161156	64.87	7660	7880	7540	9940	5360	7650	7654.85	0.05	0	3620	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2262	365.24	29.16	12	0.55	21.00	263.00	15140	20230518	-49.34	4855	20230310	57.98	15140	-49.34	20230518	4855	57.98	20230310	15140	-49.34	20230518	4855	57.98	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
15	20230926	111215	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7760	110	2	1.44	1094848560	143117	57.61	7660	7880	7540	9940	5360	7650	7650.02	0.05	0	5065	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2289	369.52	29.51	12	0.49	21.00	263.00	15140	20230518	-48.75	4855	20230310	59.84	15140	-48.75	20230518	4855	59.84	20230310	15140	-48.75	20230518	4855	59.84	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
16	20230926	101217	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7560	-90	5	-1.18	437241040	57285	23.06	7660	7720	7560	9940	5360	7650	7632.73	0.05	0	7	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2230	360.00	28.75	12	0.19	21.00	263.00	15140	20230518	-50.07	4855	20230310	55.72	15140	-50.07	20230518	4855	55.72	20230310	15140	-50.07	20230518	4855	55.72	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
17	20230926	091218	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7710	60	2	0.78	86164080	11215	4.51	7660	7720	7610	9940	5360	7650	7682.96	0.05	0	-28	8010	7830	7740	7560	7470	7785	7515	31	2290	100	5350	10	1	29496558	2274	367.14	29.32	12	0.04	21.00	263.00	15140	20230518	-49.08	4855	20230310	58.81	15140	-49.08	20230518	4855	58.81	20230310	15140	-49.08	20230518	4855	58.81	20230310	2.63	N	418420	100	31 억		13530	N	N	0	N	00	N
18	20230925	161223	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7650	-250	5	-3.16	1885767340	243306	103.24	7880	7920	7650	10270	5530	7900	7750.85	0.05	0	-947	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2256	364.29	29.09	12	0.82	21.00	263.00	15140	20230518	-49.47	4855	20230310	57.57	15140	-49.47	20230518	4855	57.57	20230310	15140	-49.47	20230518	4855	57.57	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
19	20230925	151224	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7710	-190	5	-2.41	1693482630	218217	92.59	7880	7920	7680	10270	5530	7900	7760.46	0.05	0	-1901	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2274	367.14	29.32	12	0.74	21.00	263.00	15140	20230518	-49.08	4855	20230310	58.81	15140	-49.08	20230518	4855	58.81	20230310	15140	-49.08	20230518	4855	58.81	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
20	20230925	141205	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7750	-150	5	-1.90	1211544660	155749	66.09	7880	7920	7700	10270	5530	7900	7778.73	0.05	0	-1644	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2286	369.05	29.47	12	0.53	21.00	263.00	15140	20230518	-48.81	4855	20230310	59.63	15140	-48.81	20230518	4855	59.63	20230310	15140	-48.81	20230518	4855	59.63	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
21	20230925	131211	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7790	-110	5	-1.39	1025179040	131702	55.88	7880	7920	7700	10270	5530	7900	7783.97	0.05	0	-478	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2298	370.95	29.62	12	0.45	21.00	263.00	15140	20230518	-48.55	4855	20230310	60.45	15140	-48.55	20230518	4855	60.45	20230310	15140	-48.55	20230518	4855	60.45	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
22	20230925	121215	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7720	-180	5	-2.28	918826380	117997	50.07	7880	7920	7700	10270	5530	7900	7786.74	0.05	0	-243	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2277	367.62	29.35	12	0.40	21.00	263.00	15140	20230518	-49.01	4855	20230310	59.01	15140	-49.01	20230518	4855	59.01	20230310	15140	-49.01	20230518	4855	59.01	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
23	20230925	111210	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7730	-170	5	-2.15	819169080	105082	44.59	7880	7920	7700	10270	5530	7900	7795.40	0.05	0	51	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2280	368.10	29.39	12	0.36	21.00	263.00	15140	20230518	-48.94	4855	20230310	59.22	15140	-48.94	20230518	4855	59.22	20230310	15140	-48.94	20230518	4855	59.22	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
24	20230925	101214	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7790	-110	5	-1.39	500404800	63902	27.11	7880	7920	7780	10270	5530	7900	7830.68	0.05	0	2187	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2298	370.95	29.62	12	0.22	21.00	263.00	15140	20230518	-48.55	4855	20230310	60.45	15140	-48.55	20230518	4855	60.45	20230310	15140	-48.55	20230518	4855	60.45	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
25	20230925	091208	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7860	-40	5	-0.51	110596000	14145	6.00	7880	7910	7790	10270	5530	7900	7818.01	0.05	0	3948	8240	8070	7930	7760	7620	8155	7845	31	2370	100	5530	10	1	29496558	2318	374.29	29.89	12	0.05	21.00	263.00	15140	20230518	-48.08	4855	20230310	61.89	15140	-48.08	20230518	4855	61.89	20230310	15140	-48.08	20230518	4855	61.89	20230310	2.63	N	418420	100	31 억		14436	N	N	0	N	00	N
26	20230922	161250	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7900	-60	5	-0.75	1826269820	229540	27.41	7810	8100	7790	10340	5580	7960	7956.40	0.06	0	-3605	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2330	376.19	30.04	12	0.78	21.00	263.00	15140	20230518	-47.82	4855	20230310	62.72	15140	-47.82	20230518	4855	62.72	20230310	15140	-47.82	20230518	4855	62.72	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
27	20230922	151248	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7910	-50	5	-0.63	1726405890	216903	25.91	7810	8100	7790	10340	5580	7960	7959.35	0.06	0	-3536	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2333	376.67	30.08	12	0.74	21.00	263.00	15140	20230518	-47.75	4855	20230310	62.92	15140	-47.75	20230518	4855	62.92	20230310	15140	-47.75	20230518	4855	62.92	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
28	20230922	141245	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7940	-20	5	-0.25	1438604140	180600	21.57	7810	8100	7790	10340	5580	7960	7965.69	0.06	0	-2981	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2342	378.10	30.19	12	0.61	21.00	263.00	15140	20230518	-47.56	4855	20230310	63.54	15140	-47.56	20230518	4855	63.54	20230310	15140	-47.56	20230518	4855	63.54	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
29	20230922	131126	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7940	-20	5	-0.25	1273282890	159786	19.08	7810	8100	7790	10340	5580	7960	7968.68	0.06	0	-1099	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2342	378.10	30.19	12	0.54	21.00	263.00	15140	20230518	-47.56	4855	20230310	63.54	15140	-47.56	20230518	4855	63.54	20230310	15140	-47.56	20230518	4855	63.54	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
30	20230922	121125	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7950	-10	5	-0.13	1141999030	143268	17.11	7810	8100	7790	10340	5580	7960	7971.07	0.06	0	-2343	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2345	378.57	30.23	12	0.49	21.00	263.00	15140	20230518	-47.49	4855	20230310	63.75	15140	-47.49	20230518	4855	63.75	20230310	15140	-47.49	20230518	4855	63.75	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
31	20230922	111121	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8040	80	2	1.01	994770340	124867	14.91	7810	8100	7790	10340	5580	7960	7966.64	0.06	0	-1835	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2372	382.86	30.57	12	0.42	21.00	263.00	15140	20230518	-46.90	4855	20230310	65.60	15140	-46.90	20230518	4855	65.60	20230310	15140	-46.90	20230518	4855	65.60	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
32	20230922	101117	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8040	80	2	1.01	754487740	94977	11.34	7810	8040	7790	10340	5580	7960	7943.90	0.06	0	-5384	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2372	382.86	30.57	12	0.32	21.00	263.00	15140	20230518	-46.90	4855	20230310	65.60	15140	-46.90	20230518	4855	65.60	20230310	15140	-46.90	20230518	4855	65.60	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
33	20230922	091118	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7920	-40	5	-0.50	231127010	29318	3.50	7810	7960	7790	10340	5580	7960	7883.45	0.06	0	3279	8806	8382	8066	7642	7326	8225	7485	31	2380	100	5570	10	1	29496558	2336	377.14	30.11	12	0.10	21.00	263.00	15140	20230518	-47.69	4855	20230310	63.13	15140	-47.69	20230518	4855	63.13	20230310	15140	-47.69	20230518	4855	63.13	20230310	2.65	N	418420	100	31 억		18041	N	N	0	N	00	N
34	20230921	161116	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7960	-70	5	-0.87	6619995770	821666	90.70	8000	8490	7750	10430	5630	8030	8056.87	0.14	0	-20089	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2348	379.05	30.27	12	2.79	21.00	263.00	15140	20230518	-47.42	4855	20230310	63.95	15140	-47.42	20230518	4855	63.95	20230310	15140	-47.42	20230518	4855	63.95	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
35	20230921	151107	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7940	-90	5	-1.12	6390212710	792837	87.52	8000	8490	7750	10430	5630	8030	8059.94	0.14	0	-20504	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2342	378.10	30.19	12	2.69	21.00	263.00	15140	20230518	-47.56	4855	20230310	63.54	15140	-47.56	20230518	4855	63.54	20230310	15140	-47.56	20230518	4855	63.54	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
36	20230921	141110	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7830	-200	5	-2.49	2582789640	327660	36.17	8000	8060	7750	10430	5630	8030	7882.49	0.14	0	-13809	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2310	372.86	29.77	12	1.11	21.00	263.00	15140	20230518	-48.28	4855	20230310	61.28	15140	-48.28	20230518	4855	61.28	20230310	15140	-48.28	20230518	4855	61.28	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
37	20230921	131111	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7790	-240	5	-2.99	2373925080	300871	33.21	8000	8060	7750	10430	5630	8030	7890.13	0.14	0	-17819	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2298	370.95	29.62	12	1.02	21.00	263.00	15140	20230518	-48.55	4855	20230310	60.45	15140	-48.55	20230518	4855	60.45	20230310	15140	-48.55	20230518	4855	60.45	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
38	20230921	121102	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7770	-260	5	-3.24	2079489110	263102	29.04	8000	8060	7760	10430	5630	8030	7903.69	0.14	0	-17124	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2292	370.00	29.54	12	0.89	21.00	263.00	15140	20230518	-48.68	4855	20230310	60.04	15140	-48.68	20230518	4855	60.04	20230310	15140	-48.68	20230518	4855	60.04	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
39	20230921	111125	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7880	-150	5	-1.87	1538763820	194010	21.42	8000	8060	7860	10430	5630	8030	7931.31	0.14	0	379	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2324	375.24	29.96	12	0.66	21.00	263.00	15140	20230518	-47.95	4855	20230310	62.31	15140	-47.95	20230518	4855	62.31	20230310	15140	-47.95	20230518	4855	62.31	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
40	20230921	101102	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7900	-130	5	-1.62	1229131770	154809	17.09	8000	8060	7860	10430	5630	8030	7939.61	0.14	0	-1747	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2330	376.19	30.04	12	0.52	21.00	263.00	15140	20230518	-47.82	4855	20230310	62.72	15140	-47.82	20230518	4855	62.72	20230310	15140	-47.82	20230518	4855	62.72	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
41	20230921	091103	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8020	-10	5	-0.12	246230610	30842	3.40	8000	8040	7930	10430	5630	8030	7983.46	0.14	0	-3305	8936	8482	8206	7752	7476	8345	7615	31	2400	100	5620	10	1	29496558	2366	381.90	30.49	12	0.10	21.00	263.00	15140	20230518	-47.03	4855	20230310	65.19	15140	-47.03	20230518	4855	65.19	20230310	15140	-47.03	20230518	4855	65.19	20230310	2.83	N	418420	100	31 억		41349	N	N	1	N	00	N
42	20230920	161115	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8030	-580	5	-6.74	7329138130	897354	61.08	8610	8660	7930	11190	6030	8610	8167.78	1.00	0	-260211	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2369	382.38	30.53	12	3.04	21.00	263.00	15140	20230518	-46.96	4855	20230310	65.40	15140	-46.96	20230518	4855	65.40	20230310	15140	-46.96	20230518	4855	65.40	20230310	2.73	N	418420	100	31 억		294817	N	N	1	N	00	N
43	20230920	151045	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8050	-560	5	-6.50	6897434960	843517	57.42	8610	8660	7930	11190	6030	8610	8176.84	1.00	0	-257264	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2374	383.33	30.61	12	2.86	21.00	263.00	15140	20230518	-46.83	4855	20230310	65.81	15140	-46.83	20230518	4855	65.81	20230310	15140	-46.83	20230518	4855	65.81	20230310	2.73	N	418420	100	31 억		294817	N	N	0	N	00	N
44	20230920	141104	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8100	-510	5	-5.92	6416948070	783962	53.36	8610	8660	7930	11190	6030	8610	8185.12	1.00	0	-255607	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2389	385.71	30.80	12	2.66	21.00	263.00	15140	20230518	-46.50	4855	20230310	66.84	15140	-46.50	20230518	4855	66.84	20230310	15140	-46.50	20230518	4855	66.84	20230310	2.73	N	418420	100	31 억		294817	N	N	0	N	00	N
45	20230920	131056	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	7980	-630	5	-7.32	6016184950	734266	49.98	8610	8660	7930	11190	6030	8610	8193.30	1.00	0	-246821	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2354	380.00	30.34	12	2.49	21.00	263.00	15140	20230518	-47.29	4855	20230310	64.37	15140	-47.29	20230518	4855	64.37	20230310	15140	-47.29	20230518	4855	64.37	20230310	2.73	N	418420	100	31 억		294817	N	N	0	N	00	N
46	20230920	121055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8010	-600	5	-6.97	5338530930	649302	44.20	8610	8660	7930	11190	6030	8610	8221.77	1.00	0	-212998	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2363	381.43	30.46	12	2.20	21.00	263.00	15140	20230518	-47.09	4855	20230310	64.98	15140	-47.09	20230518	4855	64.98	20230310	15140	-47.09	20230518	4855	64.98	20230310	2.73	N	418420	100	31 억		294817	N	N	0	N	00	N
47	20230920	111103	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8030	-580	5	-6.74	4754859370	576256	39.22	8610	8660	7930	11190	6030	8610	8251.11	1.00	0	-176048	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2369	382.38	30.53	12	1.95	21.00	263.00	15140	20230518	-46.96	4855	20230310	65.40	15140	-46.96	20230518	4855	65.40	20230310	15140	-46.96	20230518	4855	65.40	20230310	2.73	N	418420	100	31 억		294817	N	N	0	N	00	N
48	20230920	101040	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	-410	5	-4.76	2673044660	318997	21.71	8610	8660	8140	11190	6030	8610	8379.31	1.00	0	-103835	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2419	390.48	31.18	12	1.08	21.00	263.00	15140	20230518	-45.84	4855	20230310	68.90	15140	-45.84	20230518	4855	68.90	20230310	15140	-45.84	20230518	4855	68.90	20230310	2.73	N	418420	100	31 억		294817	N	N	0	N	00	N
49	20230920	091052	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8560	-50	5	-0.58	475568750	55292	3.76	8610	8660	8520	11190	6030	8610	8600.99	1.00	0	-21788	9356	8982	8646	8272	7936	9170	8460	31	2580	100	6020	10	1	29496558	2525	407.62	32.55	12	0.19	21.00	263.00	15140	20230518	-43.46	4855	20230310	76.31	15140	-43.46	20230518	4855	76.31	20230310	15140	-43.46	20230518	4855	76.31	20230310	2.73	N	418420	100	31 억		294817	N	N	0	N	00	N
50	20230919	161050	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8610	280	2	3.36	12631101740	1451614	360.66	8310	9020	8310	10820	5840	8330	8701.69	0.61	0	120043	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2540	410.00	32.74	12	4.92	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	15140	-43.13	20230518	4855	77.34	20230310	15140	-43.13	20230518	4855	77.34	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
51	20230919	151052	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8670	340	2	4.08	11991530470	1377501	342.25	8310	9020	8310	10820	5840	8330	8705.43	0.61	0	108844	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2557	412.86	32.97	12	4.67	21.00	263.00	15140	20230518	-42.73	4855	20230310	78.58	15140	-42.73	20230518	4855	78.58	20230310	15140	-42.73	20230518	4855	78.58	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
52	20230919	141054	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8710	380	2	4.56	5329380280	622042	154.55	8310	8860	8310	10820	5840	8330	8567.77	0.61	0	67471	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2569	414.76	33.12	12	2.11	21.00	263.00	15140	20230518	-42.47	4855	20230310	79.40	15140	-42.47	20230518	4855	79.40	20230310	15140	-42.47	20230518	4855	79.40	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
53	20230919	131033	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8700	370	2	4.44	4374756550	512653	127.37	8310	8860	8310	10820	5840	8330	8533.78	0.61	0	37697	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2566	414.29	33.08	12	1.74	21.00	263.00	15140	20230518	-42.54	4855	20230310	79.20	15140	-42.54	20230518	4855	79.20	20230310	15140	-42.54	20230518	4855	79.20	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
54	20230919	121049	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8550	220	2	2.64	2550089110	302429	75.14	8310	8570	8310	10820	5840	8330	8432.21	0.61	0	-1193	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2522	407.14	32.51	12	1.03	21.00	263.00	15140	20230518	-43.53	4855	20230310	76.11	15140	-43.53	20230518	4855	76.11	20230310	15140	-43.53	20230518	4855	76.11	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
55	20230919	111055	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	100	2	1.20	1905532760	226326	56.23	8310	8510	8310	10820	5840	8330	8419.64	0.61	0	-17985	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2487	401.43	32.05	12	0.77	21.00	263.00	15140	20230518	-44.32	4855	20230310	73.64	15140	-44.32	20230518	4855	73.64	20230310	15140	-44.32	20230518	4855	73.64	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
56	20230919	101048	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8480	150	2	1.80	1534056500	182467	45.33	8310	8510	8310	10820	5840	8330	8407.55	0.61	0	-16959	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2501	403.81	32.24	12	0.62	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
57	20230919	091046	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8440	110	2	1.32	398346720	47684	11.85	8310	8440	8310	10820	5840	8330	8354.17	0.61	0	4245	8676	8502	8376	8202	8076	8440	8140	31	2490	100	5830	10	1	29496558	2490	401.90	32.09	12	0.16	21.00	263.00	15140	20230518	-44.25	4855	20230310	73.84	15140	-44.25	20230518	4855	73.84	20230310	15140	-44.25	20230518	4855	73.84	20230310	2.59	N	418420	100	31 억		179521	N	N	8	N	00	N
58	20230918	161052	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8330	-300	5	-3.48	3322988880	398745	95.85	8480	8550	8250	11210	6050	8630	8333.56	1.10	0	-147145	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2457	396.67	31.67	12	1.35	21.00	263.00	15140	20230518	-44.98	4855	20230310	71.58	15140	-44.98	20230518	4855	71.58	20230310	15140	-44.98	20230518	4855	71.58	20230310	2.68	N	418420	100	31 억		325207	N	N	8	N	00	N
59	20230918	151047	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8310	-320	5	-3.71	3233196260	387949	93.26	8480	8550	8250	11210	6050	8630	8334.01	1.10	0	-146128	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2451	395.71	31.60	12	1.32	21.00	263.00	15140	20230518	-45.11	4855	20230310	71.16	15140	-45.11	20230518	4855	71.16	20230310	15140	-45.11	20230518	4855	71.16	20230310	2.68	N	418420	100	31 억		325207	N	N	0	N	00	N
60	20230918	141112	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	-330	5	-3.82	2726037490	326725	78.54	8480	8550	8250	11210	6050	8630	8343.44	1.10	0	-136965	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2448	395.24	31.56	12	1.11	21.00	263.00	15140	20230518	-45.18	4855	20230310	70.96	15140	-45.18	20230518	4855	70.96	20230310	15140	-45.18	20230518	4855	70.96	20230310	2.68	N	418420	100	31 억		325207	N	N	0	N	00	N
61	20230918	131046	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8320	-310	5	-3.59	2564420220	307251	73.86	8480	8550	8250	11210	6050	8630	8346.25	1.10	0	-130478	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2454	396.19	31.63	12	1.04	21.00	263.00	15140	20230518	-45.05	4855	20230310	71.37	15140	-45.05	20230518	4855	71.37	20230310	15140	-45.05	20230518	4855	71.37	20230310	2.68	N	418420	100	31 억		325207	N	N	0	N	00	N
62	20230918	121056	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8300	-330	5	-3.82	2243724040	268504	64.55	8480	8550	8270	11210	6050	8630	8356.30	1.10	0	-122333	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2448	395.24	31.56	12	0.91	21.00	263.00	15140	20230518	-45.18	4855	20230310	70.96	15140	-45.18	20230518	4855	70.96	20230310	15140	-45.18	20230518	4855	70.96	20230310	2.68	N	418420	100	31 억		325207	N	N	0	N	00	N
63	20230918	111034	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8310	-320	5	-3.71	1868639760	223295	53.68	8480	8550	8300	11210	6050	8630	8368.37	1.10	0	-99475	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2451	395.71	31.60	12	0.76	21.00	263.00	15140	20230518	-45.11	4855	20230310	71.16	15140	-45.11	20230518	4855	71.16	20230310	15140	-45.11	20230518	4855	71.16	20230310	2.68	N	418420	100	31 억		325207	N	N	0	N	00	N
64	20230918	101028	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8370	-260	5	-3.01	1131845080	134788	32.40	8480	8550	8320	11210	6050	8630	8397.07	1.10	0	-51698	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2469	398.57	31.83	12	0.46	21.00	263.00	15140	20230518	-44.72	4855	20230310	72.40	15140	-44.72	20230518	4855	72.40	20230310	15140	-44.72	20230518	4855	72.40	20230310	2.68	N	418420	100	31 억		325207	N	N	0	N	00	N
65	20230918	091035	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8420	-210	5	-2.43	465789600	55089	13.24	8480	8550	8380	11210	6050	8630	8454.93	1.10	0	-29814	8903	8766	8663	8526	8423	8715	8475	31	2580	100	6040	10	1	29496558	2484	400.95	32.02	12	0.19	21.00	263.00	15140	20230518	-44.39	4855	20230310	73.43	15140	-44.39	20230518	4855	73.43	20230310	15140	-44.39	20230518	4855	73.43	20230310	2.68	N	418420	100	31 억		325207	N	N	0	N	00	N
66	20230915	161042	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8630	-60	5	-0.69	3535464560	408788	33.52	8720	8800	8560	11290	6090	8690	8648.69	1.26	0	-50800	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2546	410.95	32.81	12	1.39	21.00	263.00	15140	20230518	-43.00	4855	20230310	77.75	15140	-43.00	20230518	4855	77.75	20230310	15140	-43.00	20230518	4855	77.75	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
67	20230915	151039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8580	-110	5	-1.27	3340321170	386132	31.66	8720	8800	8560	11290	6090	8690	8650.72	1.26	0	-48514	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2531	408.57	32.62	12	1.31	21.00	263.00	15140	20230518	-43.33	4855	20230310	76.73	15140	-43.33	20230518	4855	76.73	20230310	15140	-43.33	20230518	4855	76.73	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
68	20230915	141046	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8610	-80	5	-0.92	2837325090	327549	26.86	8720	8800	8590	11290	6090	8690	8662.29	1.26	0	-41868	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2540	410.00	32.74	12	1.11	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	15140	-43.13	20230518	4855	77.34	20230310	15140	-43.13	20230518	4855	77.34	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
69	20230915	131032	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8640	-50	5	-0.58	2476234140	285644	23.42	8720	8800	8590	11290	6090	8690	8668.95	1.26	0	-30831	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2549	411.43	32.85	12	0.97	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	15140	-42.93	20230518	4855	77.96	20230310	15140	-42.93	20230518	4855	77.96	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
70	20230915	121039	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8650	-40	5	-0.46	2268572120	261639	21.46	8720	8800	8590	11290	6090	8690	8670.62	1.26	0	-30247	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2551	411.90	32.89	12	0.89	21.00	263.00	15140	20230518	-42.87	4855	20230310	78.17	15140	-42.87	20230518	4855	78.17	20230310	15140	-42.87	20230518	4855	78.17	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
71	20230915	111049	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8610	-80	5	-0.92	2093925090	241386	19.79	8720	8800	8590	11290	6090	8690	8674.59	1.26	0	-30606	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2540	410.00	32.74	12	0.82	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	15140	-43.13	20230518	4855	77.34	20230310	15140	-43.13	20230518	4855	77.34	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
72	20230915	101048	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8620	-70	5	-0.81	1660228800	191172	15.68	8720	8800	8590	11290	6090	8690	8684.48	1.26	0	-29250	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2543	410.48	32.78	12	0.65	21.00	263.00	15140	20230518	-43.06	4855	20230310	77.55	15140	-43.06	20230518	4855	77.55	20230310	15140	-43.06	20230518	4855	77.55	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
73	20230915	091035	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8660	-30	5	-0.35	772048170	88332	7.24	8720	8800	8650	11290	6090	8690	8740.30	1.26	0	-17508	9116	8902	8566	8352	8016	9010	8460	31	2600	100	6080	10	1	29496558	2554	412.38	32.93	12	0.30	21.00	263.00	15140	20230518	-42.80	4855	20230310	78.37	15140	-42.80	20230518	4855	78.37	20230310	15140	-42.80	20230518	4855	78.37	20230310	2.67	N	418420	100	31 억		372430	N	N	0	N	00	N
74	20230914	161045	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8690	530	2	6.50	10427728820	1210164	235.78	8270	8780	8230	10600	5720	8160	8616.67	0.17	0	321095	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2563	413.81	33.04	12	4.10	21.00	263.00	15140	20230518	-42.60	4855	20230310	78.99	15140	-42.60	20230518	4855	78.99	20230310	15140	-42.60	20230518	4855	78.99	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
75	20230914	151010	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8700	540	2	6.62	10110066300	1173524	228.64	8270	8780	8230	10600	5720	8160	8615.13	0.17	0	311491	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2566	414.29	33.08	12	3.98	21.00	263.00	15140	20230518	-42.54	4855	20230310	79.20	15140	-42.54	20230518	4855	79.20	20230310	15140	-42.54	20230518	4855	79.20	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
76	20230914	141040	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8750	590	2	7.23	8824080670	1024920	199.69	8270	8780	8230	10600	5720	8160	8609.53	0.17	0	303247	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2581	416.67	33.27	12	3.47	21.00	263.00	15140	20230518	-42.21	4855	20230310	80.23	15140	-42.21	20230518	4855	80.23	20230310	15140	-42.21	20230518	4855	80.23	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
77	20230914	131016	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8640	480	2	5.88	7746169980	901059	175.56	8270	8750	8230	10600	5720	8160	8596.74	0.17	0	278499	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2549	411.43	32.85	12	3.05	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	15140	-42.93	20230518	4855	77.96	20230310	15140	-42.93	20230518	4855	77.96	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
78	20230914	121025	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8660	500	2	6.13	6941552020	808166	157.46	8270	8750	8230	10600	5720	8160	8589.27	0.17	0	234782	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2554	412.38	32.93	12	2.74	21.00	263.00	15140	20230518	-42.80	4855	20230310	78.37	15140	-42.80	20230518	4855	78.37	20230310	15140	-42.80	20230518	4855	78.37	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
79	20230914	111017	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8580	420	2	5.15	5271586120	615131	119.85	8270	8750	8230	10600	5720	8160	8569.86	0.17	0	154190	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2531	408.57	32.62	12	2.09	21.00	263.00	15140	20230518	-43.33	4855	20230310	76.73	15140	-43.33	20230518	4855	76.73	20230310	15140	-43.33	20230518	4855	76.73	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
80	20230914	101011	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8520	360	2	4.41	4385084510	511312	99.62	8270	8750	8230	10600	5720	8160	8576.14	0.17	0	123023	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2513	405.71	32.40	12	1.73	21.00	263.00	15140	20230518	-43.73	4855	20230310	75.49	15140	-43.73	20230518	4855	75.49	20230310	15140	-43.73	20230518	4855	75.49	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
81	20230914	091029	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	270	2	3.31	480658710	57343	11.17	8270	8490	8230	10600	5720	8160	8382.17	0.17	0	12456	8786	8472	8296	7982	7806	8385	7895	31	2440	100	5710	10	1	29496558	2487	401.43	32.05	12	0.19	21.00	263.00	15140	20230518	-44.32	4855	20230310	73.64	15140	-44.32	20230518	4855	73.64	20230310	15140	-44.32	20230518	4855	73.64	20230310	2.58	N	418420	100	31 억		51532	N	N	2	N	00	N
82	20230913	161034	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8160	-280	5	-3.32	4160805700	500489	44.71	8440	8610	8120	10970	5910	8440	8313.83	0.41	0	-68631	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2407	388.57	31.03	12	1.70	21.00	263.00	15140	20230518	-46.10	4855	20230310	68.07	15140	-46.10	20230518	4855	68.07	20230310	15140	-46.10	20230518	4855	68.07	20230310	2.55	N	418420	100	31 억		119799	N	N	2	N	00	N
83	20230913	151026	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8200	-240	5	-2.84	3894278580	467930	41.80	8440	8610	8120	10970	5910	8440	8322.35	0.41	0	-67885	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2419	390.48	31.18	12	1.59	21.00	263.00	15140	20230518	-45.84	4855	20230310	68.90	15140	-45.84	20230518	4855	68.90	20230310	15140	-45.84	20230518	4855	68.90	20230310	2.55	N	418420	100	31 억		119799	N	N	80	N	00	N
84	20230913	141034	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8240	-200	5	-2.37	3614107480	433767	38.75	8440	8610	8120	10970	5910	8440	8331.91	0.41	0	-57452	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2431	392.38	31.33	12	1.47	21.00	263.00	15140	20230518	-45.57	4855	20230310	69.72	15140	-45.57	20230518	4855	69.72	20230310	15140	-45.57	20230518	4855	69.72	20230310	2.55	N	418420	100	31 억		119799	N	N	80	N	00	N
85	20230913	131004	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8140	-300	5	-3.55	3378814460	405079	36.18	8440	8610	8120	10970	5910	8440	8341.12	0.41	0	-50980	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2401	387.62	30.95	12	1.37	21.00	263.00	15140	20230518	-46.24	4855	20230310	67.66	15140	-46.24	20230518	4855	67.66	20230310	15140	-46.24	20230518	4855	67.66	20230310	2.55	N	418420	100	31 억		119799	N	N	80	N	00	N
86	20230913	121030	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8130	-310	5	-3.67	3175269340	380082	33.95	8440	8610	8120	10970	5910	8440	8354.17	0.41	0	-41633	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2398	387.14	30.91	12	1.29	21.00	263.00	15140	20230518	-46.30	4855	20230310	67.46	15140	-46.30	20230518	4855	67.46	20230310	15140	-46.30	20230518	4855	67.46	20230310	2.55	N	418420	100	31 억		119799	N	N	80	N	00	N
87	20230913	111030	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8190	-250	5	-2.96	2696639420	321373	28.71	8440	8610	8150	10970	5910	8440	8391.00	0.41	0	-25150	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2416	390.00	31.14	12	1.09	21.00	263.00	15140	20230518	-45.90	4855	20230310	68.69	15140	-45.90	20230518	4855	68.69	20230310	15140	-45.90	20230518	4855	68.69	20230310	2.55	N	418420	100	31 억		119799	N	N	80	N	00	N
88	20230913	101014	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8360	-80	5	-0.95	1668713740	196905	17.59	8440	8610	8360	10970	5910	8440	8474.72	0.41	0	-26019	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2466	398.10	31.79	12	0.67	21.00	263.00	15140	20230518	-44.78	4855	20230310	72.19	15140	-44.78	20230518	4855	72.19	20230310	15140	-44.78	20230518	4855	72.19	20230310	2.55	N	418420	100	31 억		119799	N	N	80	N	00	N
89	20230913	091007	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8550	110	2	1.30	733108240	86051	7.69	8440	8610	8370	10970	5910	8440	8519.46	0.41	0	4220	9266	8852	8646	8232	8026	8750	8130	31	2530	100	5900	10	1	29496558	2522	407.14	32.51	12	0.29	21.00	263.00	15140	20230518	-43.53	4855	20230310	76.11	15140	-43.53	20230518	4855	76.11	20230310	15140	-43.53	20230518	4855	76.11	20230310	2.55	N	418420	100	31 억		119799	N	N	80	N	00	N
90	20230912	161004	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8440	-40	5	-0.47	9688929200	1108654	228.25	8440	9060	8440	11020	5940	8480	8739.64	0.30	0	30861	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2490	401.90	32.09	12	3.76	21.00	263.00	15140	20230518	-44.25	4855	20230310	73.84	15140	-44.25	20230518	4855	73.84	20230310	15140	-44.25	20230518	4855	73.84	20230310	2.59	N	418420	100	31 억		88755	N	N	80	N	00	N
91	20230912	151014	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8490	10	2	0.12	9404953590	1075082	221.34	8440	9060	8440	11020	5940	8480	8748.13	0.30	0	32103	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2504	404.29	32.28	12	3.64	21.00	263.00	15140	20230518	-43.92	4855	20230310	74.87	15140	-43.92	20230518	4855	74.87	20230310	15140	-43.92	20230518	4855	74.87	20230310	2.59	N	418420	100	31 억		88755	N	N	218	N	00	N
92	20230912	141011	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8530	50	2	0.59	8608560850	981305	202.03	8440	9060	8440	11020	5940	8480	8772.57	0.30	0	48269	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2516	406.19	32.43	12	3.33	21.00	263.00	15140	20230518	-43.66	4855	20230310	75.70	15140	-43.66	20230518	4855	75.70	20230310	15140	-43.66	20230518	4855	75.70	20230310	2.59	N	418420	100	31 억		88755	N	N	218	N	00	N
93	20230912	130958	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8620	140	2	1.65	7888128030	897016	184.68	8440	9060	8440	11020	5940	8480	8793.74	0.30	0	77073	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2543	410.48	32.78	12	3.04	21.00	263.00	15140	20230518	-43.06	4855	20230310	77.55	15140	-43.06	20230518	4855	77.55	20230310	15140	-43.06	20230518	4855	77.55	20230310	2.59	N	418420	100	31 억		88755	N	N	218	N	00	N
94	20230912	120959	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8580	100	2	1.18	7582821260	861462	177.36	8440	9060	8440	11020	5940	8480	8802.27	0.30	0	79673	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2531	408.57	32.62	12	2.92	21.00	263.00	15140	20230518	-43.33	4855	20230310	76.73	15140	-43.33	20230518	4855	76.73	20230310	15140	-43.33	20230518	4855	76.73	20230310	2.59	N	418420	100	31 억		88755	N	N	218	N	00	N
95	20230912	111007	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8620	140	2	1.65	7054641690	800057	164.72	8440	9060	8440	11020	5940	8480	8817.68	0.30	0	97768	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2543	410.48	32.78	12	2.71	21.00	263.00	15140	20230518	-43.06	4855	20230310	77.55	15140	-43.06	20230518	4855	77.55	20230310	15140	-43.06	20230518	4855	77.55	20230310	2.59	N	418420	100	31 억		88755	N	N	218	N	00	N
96	20230912	100955	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8770	290	2	3.42	5824105970	658922	135.66	8440	9060	8440	11020	5940	8480	8838.84	0.30	0	120197	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2587	417.62	33.35	12	2.23	21.00	263.00	15140	20230518	-42.07	4855	20230310	80.64	15140	-42.07	20230518	4855	80.64	20230310	15140	-42.07	20230518	4855	80.64	20230310	2.59	N	418420	100	31 억		88755	N	N	218	N	00	N
97	20230912	091019	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8820	340	2	4.01	1587375060	182501	37.57	8440	8860	8440	11020	5940	8480	8697.90	0.30	0	25146	8846	8662	8456	8272	8066	8755	8365	31	2540	100	5930	10	1	29496558	2602	420.00	33.54	12	0.62	21.00	263.00	15140	20230518	-41.74	4855	20230310	81.67	15140	-41.74	20230518	4855	81.67	20230310	15140	-41.74	20230518	4855	81.67	20230310	2.59	N	418420	100	31 억		88755	N	N	218	N	00	N
98	20230911	160958	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8480	60	2	0.71	3932996620	465501	50.34	8420	8640	8250	10940	5900	8420	8448.90	0.14	0	46269	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2501	403.81	32.24	12	1.58	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.59	N	418420	100	31 억		42486	N	N	218	N	00	N
99	20230911	150959	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8500	80	2	0.95	3650032350	432128	46.73	8420	8640	8250	10940	5900	8420	8446.65	0.14	0	37340	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2507	404.76	32.32	12	1.47	21.00	263.00	15140	20230518	-43.86	4855	20230310	75.08	15140	-43.86	20230518	4855	75.08	20230310	15140	-43.86	20230518	4855	75.08	20230310	2.59	N	418420	100	31 억		42486	N	N	19	N	00	N
100	20230911	141010	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8480	60	2	0.71	3220845620	381430	41.25	8420	8640	8250	10940	5900	8420	8444.13	0.14	0	29235	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2501	403.81	32.24	12	1.29	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.59	N	418420	100	31 억		42486	N	N	19	N	00	N
101	20230911	130942	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8480	60	2	0.71	2994616350	354762	38.37	8420	8640	8250	10940	5900	8420	8441.20	0.14	0	26205	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2501	403.81	32.24	12	1.20	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.59	N	418420	100	31 억		42486	N	N	19	N	00	N
102	20230911	120959	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8550	130	2	1.54	2630430180	311872	33.73	8420	8640	8250	10940	5900	8420	8434.33	0.14	0	26100	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2522	407.14	32.51	12	1.06	21.00	263.00	15140	20230518	-43.53	4855	20230310	76.11	15140	-43.53	20230518	4855	76.11	20230310	15140	-43.53	20230518	4855	76.11	20230310	2.59	N	418420	100	31 억		42486	N	N	19	N	00	N
103	20230911	110941	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8610	190	2	2.26	2254969910	268051	28.99	8420	8640	8250	10940	5900	8420	8412.47	0.14	0	22285	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2540	410.00	32.74	12	0.91	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	15140	-43.13	20230518	4855	77.34	20230310	15140	-43.13	20230518	4855	77.34	20230310	2.59	N	418420	100	31 억		42486	N	N	19	N	00	N
104	20230911	100942	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	10	2	0.12	1457175370	174624	18.88	8420	8520	8250	10940	5900	8420	8344.64	0.14	0	4889	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2487	401.43	32.05	12	0.59	21.00	263.00	15140	20230518	-44.32	4855	20230310	73.64	15140	-44.32	20230518	4855	73.64	20230310	15140	-44.32	20230518	4855	73.64	20230310	2.59	N	418420	100	31 억		42486	N	N	19	N	00	N
105	20230911	090940	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8310	-110	5	-1.31	592978720	71163	7.70	8420	8510	8250	10940	5900	8420	8332.67	0.14	0	-5183	9213	8816	8583	8186	7953	8700	8070	31	2520	100	5890	10	1	29496558	2451	395.71	31.60	12	0.24	21.00	263.00	15140	20230518	-45.11	4855	20230310	71.16	15140	-45.11	20230518	4855	71.16	20230310	15140	-45.11	20230518	4855	71.16	20230310	2.59	N	418420	100	31 억		42486	N	N	19	N	00	N
106	20230908	161005	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8420	-260	5	-3.00	7862036940	914175	14.10	8570	8980	8350	11280	6080	8680	8600.35	0.14	0	-1925	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2484	400.95	32.02	12	3.10	21.00	263.00	15140	20230518	-44.39	4855	20230310	73.43	15140	-44.39	20230518	4855	73.43	20230310	15140	-44.39	20230518	4855	73.43	20230310	2.67	N	418420	100	31 억		41773	N	N	19	N	00	N
107	20230908	151006	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8430	-250	5	-2.88	7644507440	888365	13.70	8570	8980	8350	11280	6080	8680	8605.14	0.14	0	-5262	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2487	401.43	32.05	12	3.01	21.00	263.00	15140	20230518	-44.32	4855	20230310	73.64	15140	-44.32	20230518	4855	73.64	20230310	15140	-44.32	20230518	4855	73.64	20230310	2.67	N	418420	100	31 억		41773	N	N	189	N	00	N
108	20230908	140954	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	-220	5	-2.53	6886163360	798182	12.31	8570	8980	8350	11280	6080	8680	8627.31	0.14	0	-22495	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2495	402.86	32.17	12	2.71	21.00	263.00	15140	20230518	-44.12	4855	20230310	74.25	15140	-44.12	20230518	4855	74.25	20230310	15140	-44.12	20230518	4855	74.25	20230310	2.67	N	418420	100	31 억		41773	N	N	189	N	00	N
109	20230908	131003	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	-220	5	-2.53	6429849800	744188	11.48	8570	8980	8350	11280	6080	8680	8640.09	0.14	0	-19180	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2495	402.86	32.17	12	2.52	21.00	263.00	15140	20230518	-44.12	4855	20230310	74.25	15140	-44.12	20230518	4855	74.25	20230310	15140	-44.12	20230518	4855	74.25	20230310	2.67	N	418420	100	31 억		41773	N	N	189	N	00	N
110	20230908	121016	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8440	-240	5	-2.76	5657708980	652214	10.06	8570	8980	8420	11280	6080	8680	8674.62	0.14	0	-12430	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2490	401.90	32.09	12	2.21	21.00	263.00	15140	20230518	-44.25	4855	20230310	73.84	15140	-44.25	20230518	4855	73.84	20230310	15140	-44.25	20230518	4855	73.84	20230310	2.67	N	418420	100	31 억		41773	N	N	189	N	00	N
111	20230908	111009	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8470	-210	5	-2.42	4956363270	569395	8.78	8570	8980	8430	11280	6080	8680	8704.61	0.14	0	-18033	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2498	403.33	32.21	12	1.93	21.00	263.00	15140	20230518	-44.06	4855	20230310	74.46	15140	-44.06	20230518	4855	74.46	20230310	15140	-44.06	20230518	4855	74.46	20230310	2.67	N	418420	100	31 억		41773	N	N	189	N	00	N
112	20230908	101002	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8560	-120	5	-1.38	3717555280	424742	6.55	8570	8980	8430	11280	6080	8680	8752.51	0.14	0	-14216	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2525	407.62	32.55	12	1.44	21.00	263.00	15140	20230518	-43.46	4855	20230310	76.31	15140	-43.46	20230518	4855	76.31	20230310	15140	-43.46	20230518	4855	76.31	20230310	2.67	N	418420	100	31 억		41773	N	N	189	N	00	N
113	20230908	091010	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8690	10	2	0.12	805268370	93701	1.45	8570	8760	8430	11280	6080	8680	8593.99	0.14	0	-1740	10246	9462	9066	8282	7886	9265	8085	31	2600	100	6070	10	1	29496558	2563	413.81	33.04	12	0.32	21.00	263.00	15140	20230518	-42.60	4855	20230310	78.99	15140	-42.60	20230518	4855	78.99	20230310	15140	-42.60	20230518	4855	78.99	20230310	2.67	N	418420	100	31 억		41773	N	N	189	N	00	N
114	20230907	160951	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8680	270	2	3.21	60319627910	6449156	1093.56	9310	9850	8670	10930	5890	8410	9353.81	0.56	0	-123264	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2560	413.33	33.00	12	21.86	21.00	263.00	15140	20230518	-42.67	4855	20230310	78.78	15140	-42.67	20230518	4855	78.78	20230310	15140	-42.67	20230518	4855	78.78	20230310	2.70	N	418420	100	31 억		164892	N	N	189	N	00	N
115	20230907	150956	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8720	310	2	3.69	59487778580	6353574	1077.36	9310	9850	8670	10930	5890	8410	9362.88	0.56	0	-134627	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2572	415.24	33.16	12	21.54	21.00	263.00	15140	20230518	-42.40	4855	20230310	79.61	15140	-42.40	20230518	4855	79.61	20230310	15140	-42.40	20230518	4855	79.61	20230310	2.70	N	418420	100	31 억		164892	N	N	476	N	00	N
116	20230907	140955	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8880	470	2	5.59	57074168090	6078177	1030.66	9310	9850	8840	10930	5890	8410	9390.01	0.56	0	-158333	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2619	422.86	33.76	12	20.61	21.00	263.00	15140	20230518	-41.35	4855	20230310	82.90	15140	-41.35	20230518	4855	82.90	20230310	15140	-41.35	20230518	4855	82.90	20230310	2.70	N	418420	100	31 억		164892	N	N	476	N	00	N
117	20230907	130950	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9130	720	2	8.56	54549257400	5798516	983.24	9310	9850	8960	10930	5890	8410	9407.45	0.56	0	-161099	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2693	434.76	34.71	12	19.66	21.00	263.00	15140	20230518	-39.70	4855	20230310	88.05	15140	-39.70	20230518	4855	88.05	20230310	15140	-39.70	20230518	4855	88.05	20230310	2.70	N	418420	100	31 억		164892	N	N	476	N	00	N
118	20230907	121005	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9160	750	2	8.92	53322348960	5663890	960.41	9310	9850	8960	10930	5890	8410	9414.44	0.56	0	-160719	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2702	436.19	34.83	12	19.20	21.00	263.00	15140	20230518	-39.50	4855	20230310	88.67	15140	-39.50	20230518	4855	88.67	20230310	15140	-39.50	20230518	4855	88.67	20230310	2.70	N	418420	100	31 억		164892	N	N	476	N	00	N
119	20230907	110952	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9240	830	2	9.87	50774987770	5386244	913.33	9310	9850	8960	10930	5890	8410	9426.79	0.56	0	-139442	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2725	440.00	35.13	12	18.26	21.00	263.00	15140	20230518	-38.97	4855	20230310	90.32	15140	-38.97	20230518	4855	90.32	20230310	15140	-38.97	20230518	4855	90.32	20230310	2.70	N	418420	100	31 억		164892	N	N	476	N	00	N
120	20230907	100953	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9230	820	2	9.75	45082571640	4761460	807.39	9310	9850	9120	10930	5890	8410	9468.22	0.56	0	-157500	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2723	439.52	35.10	12	16.14	21.00	263.00	15140	20230518	-39.04	4855	20230310	90.11	15140	-39.04	20230518	4855	90.11	20230310	15140	-39.04	20230518	4855	90.11	20230310	2.70	N	418420	100	31 억		164892	N	N	476	N	00	N
121	20230907	091008	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9310	900	2	10.70	10143035000	1086170	184.18	9310	9470	9170	10930	5890	8410	9338.35	0.56	0	-119218	8783	8596	8483	8296	8183	8540	8240	31	2520	100	5880	10	1	29496558	2746	443.33	35.40	12	3.68	21.00	263.00	15140	20230518	-38.51	4855	20230310	91.76	15140	-38.51	20230518	4855	91.76	20230310	15140	-38.51	20230518	4855	91.76	20230310	2.70	N	418420	100	31 억		164892	N	N	476	N	00	N
122	20230906	160953	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8410	-210	5	-2.44	3514399040	413194	70.92	8670	8670	8370	11200	6040	8620	8507.31	0.45	0	33245	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2481	400.48	31.98	12	1.40	21.00	263.00	15140	20230518	-44.45	4855	20230310	73.22	15140	-44.45	20230518	4855	73.22	20230310	15140	-44.45	20230518	4855	73.22	20230310	2.49	N	418420	100	31 억		132718	N	N	476	N	00	N
123	20230906	150958	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8420	-200	5	-2.32	3253882870	382241	65.60	8670	8670	8370	11200	6040	8620	8512.64	0.45	0	32214	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2484	400.95	32.02	12	1.30	21.00	263.00	15140	20230518	-44.39	4855	20230310	73.43	15140	-44.39	20230518	4855	73.43	20230310	15140	-44.39	20230518	4855	73.43	20230310	2.49	N	418420	100	31 억		132718	N	N	454	N	00	N
124	20230906	140959	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8490	-130	5	-1.51	2824854030	331494	56.89	8670	8670	8370	11200	6040	8620	8521.58	0.45	0	34592	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2504	404.29	32.28	12	1.12	21.00	263.00	15140	20230518	-43.92	4855	20230310	74.87	15140	-43.92	20230518	4855	74.87	20230310	15140	-43.92	20230518	4855	74.87	20230310	2.49	N	418420	100	31 억		132718	N	N	454	N	00	N
125	20230906	130945	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8550	-70	5	-0.81	2522067770	296010	50.80	8670	8670	8370	11200	6040	8620	8520.21	0.45	0	39220	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2522	407.14	32.51	12	1.00	21.00	263.00	15140	20230518	-43.53	4855	20230310	76.11	15140	-43.53	20230518	4855	76.11	20230310	15140	-43.53	20230518	4855	76.11	20230310	2.49	N	418420	100	31 억		132718	N	N	454	N	00	N
126	20230906	120959	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8630	10	2	0.12	2286509830	268600	46.10	8670	8670	8370	11200	6040	8620	8512.69	0.45	0	43554	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2546	410.95	32.81	12	0.91	21.00	263.00	15140	20230518	-43.00	4855	20230310	77.75	15140	-43.00	20230518	4855	77.75	20230310	15140	-43.00	20230518	4855	77.75	20230310	2.49	N	418420	100	31 억		132718	N	N	454	N	00	N
127	20230906	111006	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8530	-90	5	-1.04	1870684350	220233	37.80	8670	8670	8370	11200	6040	8620	8494.10	0.45	0	36610	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2516	406.19	32.43	12	0.75	21.00	263.00	15140	20230518	-43.66	4855	20230310	75.70	15140	-43.66	20230518	4855	75.70	20230310	15140	-43.66	20230518	4855	75.70	20230310	2.49	N	418420	100	31 억		132718	N	N	454	N	00	N
128	20230906	100943	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8530	-90	5	-1.04	1408890250	165811	28.46	8670	8670	8370	11200	6040	8620	8496.95	0.45	0	24897	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2516	406.19	32.43	12	0.56	21.00	263.00	15140	20230518	-43.66	4855	20230310	75.70	15140	-43.66	20230518	4855	75.70	20230310	15140	-43.66	20230518	4855	75.70	20230310	2.49	N	418420	100	31 억		132718	N	N	454	N	00	N
129	20230906	090943	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8480	-140	5	-1.62	478604740	56262	9.66	8670	8670	8400	11200	6040	8620	8506.68	0.45	0	-7465	9173	8896	8723	8446	8273	8810	8360	31	2580	100	6030	10	1	29496558	2501	403.81	32.24	12	0.19	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.49	N	418420	100	31 억		132718	N	N	454	N	00	N
130	20230905	160943	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8620	-290	5	-3.25	5010246680	573179	55.25	8750	9000	8550	11580	6240	8910	8741.00	0.47	0	-5755	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2543	410.48	32.78	12	1.94	21.00	263.00	15140	20230518	-43.06	4855	20230310	77.55	15140	-43.06	20230518	4855	77.55	20230310	15140	-43.06	20230518	4855	77.55	20230310	2.22	N	418420	100	31 억		138462	N	N	454	N	00	N
131	20230905	150958	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8630	-280	5	-3.14	4765658070	544796	52.52	8750	9000	8550	11580	6240	8910	8747.35	0.47	0	-7377	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2546	410.95	32.81	12	1.85	21.00	263.00	15140	20230518	-43.00	4855	20230310	77.75	15140	-43.00	20230518	4855	77.75	20230310	15140	-43.00	20230518	4855	77.75	20230310	2.22	N	418420	100	31 억		138462	N	N	61	N	00	N
132	20230905	140955	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8670	-240	5	-2.69	4333349670	494755	47.69	8750	9000	8550	11580	6240	8910	8758.32	0.47	0	-6939	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2557	412.86	32.97	12	1.68	21.00	263.00	15140	20230518	-42.73	4855	20230310	78.58	15140	-42.73	20230518	4855	78.58	20230310	15140	-42.73	20230518	4855	78.58	20230310	2.22	N	418420	100	31 억		138462	N	N	61	N	00	N
133	20230905	130937	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8640	-270	5	-3.03	3976775560	453496	43.71	8750	9000	8550	11580	6240	8910	8768.89	0.47	0	-2503	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2549	411.43	32.85	12	1.54	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	15140	-42.93	20230518	4855	77.96	20230310	15140	-42.93	20230518	4855	77.96	20230310	2.22	N	418420	100	31 억		138462	N	N	61	N	00	N
134	20230905	120938	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8650	-260	5	-2.92	3721516530	423975	40.87	8750	9000	8550	11580	6240	8910	8777.41	0.47	0	775	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2551	411.90	32.89	12	1.44	21.00	263.00	15140	20230518	-42.87	4855	20230310	78.17	15140	-42.87	20230518	4855	78.17	20230310	15140	-42.87	20230518	4855	78.17	20230310	2.22	N	418420	100	31 억		138462	N	N	61	N	00	N
135	20230905	110944	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8690	-220	5	-2.47	3521316150	400830	38.64	8750	9000	8550	11580	6240	8910	8784.80	0.47	0	378	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2563	413.81	33.04	12	1.36	21.00	263.00	15140	20230518	-42.60	4855	20230310	78.99	15140	-42.60	20230518	4855	78.99	20230310	15140	-42.60	20230518	4855	78.99	20230310	2.22	N	418420	100	31 억		138462	N	N	61	N	00	N
136	20230905	100932	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8770	-140	5	-1.57	2159573830	243446	23.47	8750	9000	8740	11580	6240	8910	8870.72	0.47	0	3641	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2587	417.62	33.35	12	0.83	21.00	263.00	15140	20230518	-42.07	4855	20230310	80.64	15140	-42.07	20230518	4855	80.64	20230310	15140	-42.07	20230518	4855	80.64	20230310	2.22	N	418420	100	31 억		138462	N	N	61	N	00	N
137	20230905	090934	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8970	60	2	0.67	667672960	75184	7.25	8750	9000	8750	11580	6240	8910	8880.18	0.47	0	9743	9436	9172	8936	8672	8436	9055	8555	31	2670	100	6230	10	1	29496558	2646	427.14	34.11	12	0.25	21.00	263.00	15140	20230518	-40.75	4855	20230310	84.76	15140	-40.75	20230518	4855	84.76	20230310	15140	-40.75	20230518	4855	84.76	20230310	2.22	N	418420	100	31 억		138462	N	N	61	N	00	N
138	20230904	160927	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8910	80	2	0.91	9111109760	1021489	17.67	9190	9200	8700	11470	6190	8830	8919.45	0.71	0	-83441	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2628	424.29	33.88	12	3.46	21.00	263.00	15140	20230518	-41.15	4855	20230310	83.52	15140	-41.15	20230518	4855	83.52	20230310	15140	-41.15	20230518	4855	83.52	20230310	2.19	N	418420	100	31 억		208659	N	N	61	N	00	N
139	20230904	150913	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8870	40	2	0.45	8670257170	971947	16.81	9190	9200	8700	11470	6190	8830	8920.51	0.71	0	-88526	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2616	422.38	33.73	12	3.30	21.00	263.00	15140	20230518	-41.41	4855	20230310	82.70	15140	-41.41	20230518	4855	82.70	20230310	15140	-41.41	20230518	4855	82.70	20230310	2.19	N	418420	100	31 억		208659	N	N	72	N	00	N
140	20230904	140913	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8840	10	2	0.11	8020445130	898720	15.55	9190	9200	8700	11470	6190	8830	8924.30	0.71	0	-88913	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2607	420.95	33.61	12	3.05	21.00	263.00	15140	20230518	-41.61	4855	20230310	82.08	15140	-41.61	20230518	4855	82.08	20230310	15140	-41.61	20230518	4855	82.08	20230310	2.19	N	418420	100	31 억		208659	N	N	72	N	00	N
141	20230904	130926	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8880	50	2	0.57	7722160960	864964	14.96	9190	9200	8700	11470	6190	8830	8927.73	0.71	0	-89884	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2619	422.86	33.76	12	2.93	21.00	263.00	15140	20230518	-41.35	4855	20230310	82.90	15140	-41.35	20230518	4855	82.90	20230310	15140	-41.35	20230518	4855	82.90	20230310	2.19	N	418420	100	31 억		208659	N	N	72	N	00	N
142	20230904	120910	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8790	-40	5	-0.45	7311470800	818327	14.15	9190	9200	8700	11470	6190	8830	8934.66	0.71	0	-95759	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2593	418.57	33.42	12	2.77	21.00	263.00	15140	20230518	-41.94	4855	20230310	81.05	15140	-41.94	20230518	4855	81.05	20230310	15140	-41.94	20230518	4855	81.05	20230310	2.19	N	418420	100	31 억		208659	N	N	72	N	00	N
143	20230904	110852	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8790	-40	5	-0.45	6817152350	761968	13.18	9190	9200	8700	11470	6190	8830	8946.77	0.71	0	-100488	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2593	418.57	33.42	12	2.58	21.00	263.00	15140	20230518	-41.94	4855	20230310	81.05	15140	-41.94	20230518	4855	81.05	20230310	15140	-41.94	20230518	4855	81.05	20230310	2.19	N	418420	100	31 억		208659	N	N	72	N	00	N
144	20230904	100857	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8950	120	2	1.36	5790179930	645469	11.16	9190	9200	8700	11470	6190	8830	8970.50	0.71	0	-90154	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2640	426.19	34.03	12	2.19	21.00	263.00	15140	20230518	-40.89	4855	20230310	84.35	15140	-40.89	20230518	4855	84.35	20230310	15140	-40.89	20230518	4855	84.35	20230310	2.19	N	418420	100	31 억		208659	N	N	72	N	00	N
145	20230904	090908	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8950	120	2	1.36	2651285770	291962	5.05	9190	9200	8900	11470	6190	8830	9080.95	0.71	0	-71302	9956	9392	8686	8122	7416	9675	8405	31	2640	100	6180	10	1	29496558	2640	426.19	34.03	12	0.99	21.00	263.00	15140	20230518	-40.89	4855	20230310	84.35	15140	-40.89	20230518	4855	84.35	20230310	15140	-40.89	20230518	4855	84.35	20230310	2.19	N	418420	100	31 억		208659	N	N	72	N	00	N
146	20230901	160902	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8830	930	2	11.77	50928185520	5748121	1937.63	8030	9250	7980	10270	5530	7900	8859.98	0.50	0	70589	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2605	420.48	33.57	12	19.49	21.00	263.00	15140	20230518	-41.68	4855	20230310	81.87	15140	-41.68	20230518	4855	81.87	20230310	15140	-41.68	20230518	4855	81.87	20230310	2.19	N	418420	100	31 억		148529	N	N	72	N	00	N
147	20230901	150916	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	1000	2	12.66	49709816110	5611142	1891.45	8030	9250	7980	10270	5530	7900	8859.13	0.50	0	56164	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2625	423.81	33.84	12	19.02	21.00	263.00	15140	20230518	-41.22	4855	20230310	83.32	15140	-41.22	20230518	4855	83.32	20230310	15140	-41.22	20230518	4855	83.32	20230310	2.19	N	418420	100	31 억		148529	N	N	12	N	00	N
148	20230901	140915	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8750	850	2	10.76	45511498650	5141438	1733.12	8030	9250	7980	10270	5530	7900	8851.90	0.50	0	-35520	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2581	416.67	33.27	12	17.43	21.00	263.00	15140	20230518	-42.21	4855	20230310	80.23	15140	-42.21	20230518	4855	80.23	20230310	15140	-42.21	20230518	4855	80.23	20230310	2.19	N	418420	100	31 억		148529	N	N	12	N	00	N
149	20230901	130847	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8790	890	2	11.27	43166822560	4871975	1642.29	8030	9250	7980	10270	5530	7900	8860.23	0.50	0	-67623	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2593	418.57	33.42	12	16.52	21.00	263.00	15140	20230518	-41.94	4855	20230310	81.05	15140	-41.94	20230518	4855	81.05	20230310	15140	-41.94	20230518	4855	81.05	20230310	2.19	N	418420	100	31 억		148529	N	N	12	N	00	N
150	20230901	120859	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8830	930	2	11.77	39758354480	4488580	1513.05	8030	9250	7980	10270	5530	7900	8857.67	0.50	0	-115396	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2605	420.48	33.57	12	15.22	21.00	263.00	15140	20230518	-41.68	4855	20230310	81.87	15140	-41.68	20230518	4855	81.87	20230310	15140	-41.68	20230518	4855	81.87	20230310	2.19	N	418420	100	31 억		148529	N	N	12	N	00	N
151	20230901	110858	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8850	950	2	12.03	31864224270	3611593	1217.43	8030	9250	7980	10270	5530	7900	8822.76	0.50	0	-112582	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2610	421.43	33.65	12	12.24	21.00	263.00	15140	20230518	-41.55	4855	20230310	82.29	15140	-41.55	20230518	4855	82.29	20230310	15140	-41.55	20230518	4855	82.29	20230310	2.19	N	418420	100	31 억		148529	N	N	12	N	00	N
152	20230901	100853	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8870	970	2	12.28	13568123170	1566002	527.88	8030	8930	7980	10270	5530	7900	8664.18	0.50	0	92705	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2616	422.38	33.73	12	5.31	21.00	263.00	15140	20230518	-41.41	4855	20230310	82.70	15140	-41.41	20230518	4855	82.70	20230310	15140	-41.41	20230518	4855	82.70	20230310	2.19	N	418420	100	31 억		148529	N	N	12	N	00	N
153	20230901	090840	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8460	560	2	7.09	2205210360	262546	88.50	8030	8580	7980	10270	5530	7900	8399.33	0.50	0	15182	8200	8050	7920	7770	7640	7985	7705	31	2370	100	5530	10	1	29496558	2495	402.86	32.17	12	0.89	21.00	263.00	15140	20230518	-44.12	4855	20230310	74.25	15140	-44.12	20230518	4855	74.25	20230310	15140	-44.12	20230518	4855	74.25	20230310	2.19	N	418420	100	31 억		148529	N	N	12	N	00	N