KissMeData/172670/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	160852	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21750	850	2	4.07	1329034350	62324	99.87	20750	21750	20300	27150	14650	20900	21324.54	1.44	0	6595	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1949	11.13	2.36	12	0.70	1955.00	9201.00	32750	20230727	-33.59	19680	20230825	10.52	32750	-33.59	20230727	19680	10.52	20230825	32750	-33.59	20230727	19680	10.52	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
3	20230927	150900	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	750	2	3.59	1219327050	57260	91.76	20750	21700	20300	27150	14650	20900	21294.57	1.44	0	5940	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1940	11.07	2.35	12	0.64	1955.00	9201.00	32750	20230727	-33.89	19680	20230825	10.01	32750	-33.89	20230727	19680	10.01	20230825	32750	-33.89	20230727	19680	10.01	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
4	20230927	140902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	550	2	2.63	1056449850	49695	79.63	20750	21700	20300	27150	14650	20900	21258.67	1.44	0	6652	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1922	10.97	2.33	12	0.55	1955.00	9201.00	32750	20230727	-34.50	19680	20230825	8.99	32750	-34.50	20230727	19680	8.99	20230825	32750	-34.50	20230727	19680	8.99	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
5	20230927	130848	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	700	2	3.35	958755300	45159	72.36	20750	21700	20300	27150	14650	20900	21230.66	1.44	0	5864	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1935	11.05	2.35	12	0.50	1955.00	9201.00	32750	20230727	-34.05	19680	20230825	9.76	32750	-34.05	20230727	19680	9.76	20230825	32750	-34.05	20230727	19680	9.76	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
6	20230927	120849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21500	600	2	2.87	677771150	32083	51.41	20750	21600	20300	27150	14650	20900	21125.55	1.44	0	-156	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1926	11.00	2.34	12	0.36	1955.00	9201.00	32750	20230727	-34.35	19680	20230825	9.25	32750	-34.35	20230727	19680	9.25	20230825	32750	-34.35	20230727	19680	9.25	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
7	20230927	110858	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21550	650	2	3.11	588269250	27895	44.70	20750	21600	20300	27150	14650	20900	21088.70	1.44	0	-514	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1931	11.02	2.34	12	0.31	1955.00	9201.00	32750	20230727	-34.20	19680	20230825	9.50	32750	-34.20	20230727	19680	9.50	20230825	32750	-34.20	20230727	19680	9.50	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
8	20230927	100851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	300	2	1.44	367721700	17536	28.10	20750	21350	20300	27150	14650	20900	20969.53	1.44	0	166	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1900	10.84	2.30	12	0.20	1955.00	9201.00	32750	20230727	-35.27	19680	20230825	7.72	32750	-35.27	20230727	19680	7.72	20230825	32750	-35.27	20230727	19680	7.72	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
9	20230927	090907	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	-100	5	-0.48	76057150	3697	5.92	20750	20800	20300	27150	14650	20900	20572.67	1.44	0	219	21700	21300	21050	20650	20400	21175	20525	45	6250	500	14630	50	1	8960259	1864	10.64	2.26	12	0.04	1955.00	9201.00	32750	20230727	-36.49	19680	20230825	5.69	32750	-36.49	20230727	19680	5.69	20230825	32750	-36.49	20230727	19680	5.69	20230825	0.50	N	172670	500	44 억		128992	N	N	0	N	00	N
10	20230926	160849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	-450	5	-2.11	1303144150	62113	122.94	21350	21450	20800	27750	14950	21350	20980.42	1.40	0	3453	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1873	10.69	2.27	12	0.69	1955.00	9201.00	32750	20230727	-36.18	19680	20230825	6.20	32750	-36.18	20230727	19680	6.20	20230825	32750	-36.18	20230727	19680	6.20	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
11	20230926	150849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	-450	5	-2.11	1100735100	52446	103.81	21350	21450	20800	27750	14950	21350	20987.97	1.40	0	7579	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1873	10.69	2.27	12	0.59	1955.00	9201.00	32750	20230727	-36.18	19680	20230825	6.20	32750	-36.18	20230727	19680	6.20	20230825	32750	-36.18	20230727	19680	6.20	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
12	20230926	140844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	-450	5	-2.11	849079600	40422	80.01	21350	21450	20800	27750	14950	21350	21005.38	1.40	0	3485	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1873	10.69	2.27	12	0.45	1955.00	9201.00	32750	20230727	-36.18	19680	20230825	6.20	32750	-36.18	20230727	19680	6.20	20230825	32750	-36.18	20230727	19680	6.20	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
13	20230926	130845	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21000	-350	5	-1.64	728410100	34657	68.60	21350	21450	20850	27750	14950	21350	21017.69	1.40	0	2724	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1882	10.74	2.28	12	0.39	1955.00	9201.00	32750	20230727	-35.88	19680	20230825	6.71	32750	-35.88	20230727	19680	6.71	20230825	32750	-35.88	20230727	19680	6.71	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
14	20230926	120853	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	-300	5	-1.41	641816400	30529	60.43	21350	21450	20850	27750	14950	21350	21023.17	1.40	0	1979	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1886	10.77	2.29	12	0.34	1955.00	9201.00	32750	20230727	-35.73	19680	20230825	6.96	32750	-35.73	20230727	19680	6.96	20230825	32750	-35.73	20230727	19680	6.96	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
15	20230926	110849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	-450	5	-2.11	547441500	26024	51.51	21350	21450	20850	27750	14950	21350	21036.02	1.40	0	149	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1873	10.69	2.27	12	0.29	1955.00	9201.00	32750	20230727	-36.18	19680	20230825	6.20	32750	-36.18	20230727	19680	6.20	20230825	32750	-36.18	20230727	19680	6.20	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
16	20230926	100848	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	-300	5	-1.41	320673800	15176	30.04	21350	21450	20950	27750	14950	21350	21130.32	1.40	0	-2313	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1886	10.77	2.29	12	0.17	1955.00	9201.00	32750	20230727	-35.73	19680	20230825	6.96	32750	-35.73	20230727	19680	6.96	20230825	32750	-35.73	20230727	19680	6.96	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
17	20230926	090850	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21350	0	3	0.00	50778400	2372	4.69	21350	21450	21350	27750	14950	21350	21407.42	1.40	0	-209	22383	21866	21483	20966	20583	21675	20775	45	6400	500	14940	50	1	8960259	1913	10.92	2.32	12	0.03	1955.00	9201.00	32750	20230727	-34.81	19680	20230825	8.49	32750	-34.81	20230727	19680	8.49	20230825	32750	-34.81	20230727	19680	8.49	20230825	0.52	N	172670	500	44 억		125475	N	N	0	N	00	N
18	20230925	160849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21350	-400	5	-1.84	1062361650	49552	49.23	21750	22000	21100	28250	15250	21750	21439.40	1.47	0	-7662	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1913	10.92	2.32	12	0.55	1955.00	9201.00	32750	20230727	-34.81	19680	20230825	8.49	32750	-34.81	20230727	19680	8.49	20230825	32750	-34.81	20230727	19680	8.49	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
19	20230925	150852	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	-600	5	-2.76	1005027300	46858	46.55	21750	22000	21100	28250	15250	21750	21447.85	1.47	0	-7846	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1895	10.82	2.30	12	0.52	1955.00	9201.00	32750	20230727	-35.42	19680	20230825	7.47	32750	-35.42	20230727	19680	7.47	20230825	32750	-35.42	20230727	19680	7.47	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
20	20230925	140838	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21250	-500	5	-2.30	786143450	36548	36.31	21750	22000	21200	28250	15250	21750	21509.36	1.47	0	-5658	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1904	10.87	2.31	12	0.41	1955.00	9201.00	32750	20230727	-35.11	19680	20230825	7.98	32750	-35.11	20230727	19680	7.98	20230825	32750	-35.11	20230727	19680	7.98	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
21	20230925	130842	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	-350	5	-1.61	668225450	31028	30.82	21750	22000	21200	28250	15250	21750	21535.65	1.47	0	-5481	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1917	10.95	2.33	12	0.35	1955.00	9201.00	32750	20230727	-34.66	19680	20230825	8.74	32750	-34.66	20230727	19680	8.74	20230825	32750	-34.66	20230727	19680	8.74	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
22	20230925	120847	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	-550	5	-2.53	493901950	22881	22.73	21750	22000	21200	28250	15250	21750	21585.10	1.47	0	-4761	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1900	10.84	2.30	12	0.26	1955.00	9201.00	32750	20230727	-35.27	19680	20230825	7.72	32750	-35.27	20230727	19680	7.72	20230825	32750	-35.27	20230727	19680	7.72	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
23	20230925	110843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21350	-400	5	-1.84	355800750	16394	16.29	21750	22000	21350	28250	15250	21750	21702.88	1.47	0	-4700	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1913	10.92	2.32	12	0.18	1955.00	9201.00	32750	20230727	-34.81	19680	20230825	8.49	32750	-34.81	20230727	19680	8.49	20230825	32750	-34.81	20230727	19680	8.49	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
24	20230925	100847	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21850	100	2	0.46	220786950	10143	10.08	21750	22000	21550	28250	15250	21750	21767.56	1.47	0	-3815	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1958	11.18	2.37	12	0.11	1955.00	9201.00	32750	20230727	-33.28	19680	20230825	11.03	32750	-33.28	20230727	19680	11.03	20230825	32750	-33.28	20230727	19680	11.03	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
25	20230925	090842	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21750	0	3	0.00	37198200	1715	1.70	21750	21750	21650	28250	15250	21750	21686.97	1.47	0	-290	23350	22550	21700	20900	20050	22950	21300	45	6500	500	15220	50	1	8960259	1949	11.13	2.36	12	0.02	1955.00	9201.00	32750	20230727	-33.59	19680	20230825	10.52	32750	-33.59	20230727	19680	10.52	20230825	32750	-33.59	20230727	19680	10.52	20230825	0.56	N	172670	500	44 억		131608	N	N	0	N	00	N
26	20230922	160914	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21750	400	2	1.87	2173890900	99557	59.89	20900	22500	20850	27750	14950	21350	21835.68	1.41	0	5352	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1949	11.13	2.36	12	1.11	1955.00	9201.00	32750	20230727	-33.59	19680	20230825	10.52	32750	-33.59	20230727	19680	10.52	20230825	32750	-33.59	20230727	19680	10.52	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
27	20230922	150908	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21650	300	2	1.41	2020499600	92487	55.64	20900	22500	20850	27750	14950	21350	21846.31	1.41	0	1429	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1940	11.07	2.35	12	1.03	1955.00	9201.00	32750	20230727	-33.89	19680	20230825	10.01	32750	-33.89	20230727	19680	10.01	20230825	32750	-33.89	20230727	19680	10.01	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
28	20230922	140906	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21850	500	2	2.34	867273950	40082	24.11	20900	22050	20850	27750	14950	21350	21637.49	1.41	0	1614	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1958	11.18	2.37	12	0.45	1955.00	9201.00	32750	20230727	-33.28	19680	20230825	11.03	32750	-33.28	20230727	19680	11.03	20230825	32750	-33.28	20230727	19680	11.03	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
29	20230922	130813	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22000	650	2	3.04	771095200	35680	21.46	20900	22050	20850	27750	14950	21350	21611.41	1.41	0	1414	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1971	11.25	2.39	12	0.40	1955.00	9201.00	32750	20230727	-32.82	19680	20230825	11.79	32750	-32.82	20230727	19680	11.79	20230825	32750	-32.82	20230727	19680	11.79	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
30	20230922	120811	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21800	450	2	2.11	618834200	28743	17.29	20900	21950	20850	27750	14950	21350	21529.91	1.41	0	-803	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1953	11.15	2.37	12	0.32	1955.00	9201.00	32750	20230727	-33.44	19680	20230825	10.77	32750	-33.44	20230727	19680	10.77	20230825	32750	-33.44	20230727	19680	10.77	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
31	20230922	110808	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21700	350	2	1.64	441362500	20607	12.40	20900	21750	20850	27750	14950	21350	21418.09	1.41	0	-748	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1944	11.10	2.36	12	0.23	1955.00	9201.00	32750	20230727	-33.74	19680	20230825	10.26	32750	-33.74	20230727	19680	10.26	20230825	32750	-33.74	20230727	19680	10.26	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
32	20230922	100808	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	50	2	0.23	335262000	15700	9.44	20900	21750	20850	27750	14950	21350	21354.27	1.41	0	-1772	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1917	10.95	2.33	12	0.18	1955.00	9201.00	32750	20230727	-34.66	19680	20230825	8.74	32750	-34.66	20230727	19680	8.74	20230825	32750	-34.66	20230727	19680	8.74	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
33	20230922	090804	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	-200	5	-0.94	56742850	2701	1.62	20900	21250	20850	27750	14950	21350	21008.09	1.41	0	176	22883	22116	21633	20866	20383	21875	20625	45	6400	500	14940	50	1	8960259	1895	10.82	2.30	12	0.03	1955.00	9201.00	32750	20230727	-35.42	19680	20230825	7.47	32750	-35.42	20230727	19680	7.47	20230825	32750	-35.42	20230727	19680	7.47	20230825	0.57	N	172670	500	44 억		126308	N	N	0	N	00	N
34	20230921	160811	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21350	-1200	5	-5.32	3584370850	165980	167.04	22150	22400	21150	29300	15800	22550	21595.57	1.03	0	33496	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1913	10.92	2.32	12	1.85	1955.00	9201.00	32750	20230727	-34.81	19680	20230825	8.49	32750	-34.81	20230727	19680	8.49	20230825	32750	-34.81	20230727	19680	8.49	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
35	20230921	150759	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	-1350	5	-5.99	3373771550	156081	157.08	22150	22400	21150	29300	15800	22550	21615.51	1.03	0	31338	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1900	10.84	2.30	12	1.74	1955.00	9201.00	32750	20230727	-35.27	19680	20230825	7.72	32750	-35.27	20230727	19680	7.72	20230825	32750	-35.27	20230727	19680	7.72	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
36	20230921	140805	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	-950	5	-4.21	2637038700	121528	122.30	22150	22400	21350	29300	15800	22550	21699.01	1.03	0	29019	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1935	11.05	2.35	12	1.36	1955.00	9201.00	32750	20230727	-34.05	19680	20230825	9.76	32750	-34.05	20230727	19680	9.76	20230825	32750	-34.05	20230727	19680	9.76	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
37	20230921	130759	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	-950	5	-4.21	2373171050	109353	110.05	22150	22400	21350	29300	15800	22550	21701.91	1.03	0	32548	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1935	11.05	2.35	12	1.22	1955.00	9201.00	32750	20230727	-34.05	19680	20230825	9.76	32750	-34.05	20230727	19680	9.76	20230825	32750	-34.05	20230727	19680	9.76	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
38	20230921	120753	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21600	-950	5	-4.21	2185724950	100674	101.32	22150	22400	21350	29300	15800	22550	21710.90	1.03	0	33451	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1935	11.05	2.35	12	1.12	1955.00	9201.00	32750	20230727	-34.05	19680	20230825	9.76	32750	-34.05	20230727	19680	9.76	20230825	32750	-34.05	20230727	19680	9.76	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
39	20230921	110812	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22000	-550	5	-2.44	989108900	45137	45.42	22150	22400	21500	29300	15800	22550	21913.46	1.03	0	5043	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1971	11.25	2.39	12	0.50	1955.00	9201.00	32750	20230727	-32.82	19680	20230825	11.79	32750	-32.82	20230727	19680	11.79	20230825	32750	-32.82	20230727	19680	11.79	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
40	20230921	100756	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22000	-550	5	-2.44	761086150	34778	35.00	22150	22400	21500	29300	15800	22550	21884.09	1.03	0	2545	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1971	11.25	2.39	12	0.39	1955.00	9201.00	32750	20230727	-32.82	19680	20230825	11.79	32750	-32.82	20230727	19680	11.79	20230825	32750	-32.82	20230727	19680	11.79	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
41	20230921	090801	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22250	-300	5	-1.33	72408850	3266	3.29	22150	22400	22100	29300	15800	22550	22170.27	1.03	0	954	23583	23066	22583	22066	21583	22825	21825	45	6750	500	15780	50	1	8960259	1994	11.38	2.42	12	0.04	1955.00	9201.00	32750	20230727	-32.06	19680	20230825	13.06	32750	-32.06	20230727	19680	13.06	20230825	32750	-32.06	20230727	19680	13.06	20230825	0.87	N	172670	500	44 억		92400	N	N	0	N	00	N
42	20230920	160805	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22550	-250	5	-1.10	2206871450	98080	55.98	22950	23100	22100	29600	16000	22800	22500.69	0.80	0	20413	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	2021	11.53	2.45	12	1.09	1955.00	9201.00	32750	20230727	-31.15	19680	20230825	14.58	32750	-31.15	20230727	19680	14.58	20230825	32750	-31.15	20230727	19680	14.58	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
43	20230920	150745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22500	-300	5	-1.32	2076686400	92320	52.70	22950	23100	22100	29600	16000	22800	22494.44	0.80	0	19789	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	2016	11.51	2.45	12	1.03	1955.00	9201.00	32750	20230727	-31.30	19680	20230825	14.33	32750	-31.30	20230727	19680	14.33	20230825	32750	-31.30	20230727	19680	14.33	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
44	20230920	140755	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22450	-350	5	-1.54	1874708150	83301	47.55	22950	23100	22100	29600	16000	22800	22505.23	0.80	0	17790	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	2012	11.48	2.44	12	0.93	1955.00	9201.00	32750	20230727	-31.45	19680	20230825	14.08	32750	-31.45	20230727	19680	14.08	20230825	32750	-31.45	20230727	19680	14.08	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
45	20230920	130750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22400	-400	5	-1.75	1795219650	79763	45.53	22950	23100	22100	29600	16000	22800	22506.92	0.80	0	17673	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	2007	11.46	2.43	12	0.89	1955.00	9201.00	32750	20230727	-31.60	19680	20230825	13.82	32750	-31.60	20230727	19680	13.82	20230825	32750	-31.60	20230727	19680	13.82	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
46	20230920	120749	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22500	-300	5	-1.32	1414497450	62712	35.80	22950	23100	22100	29600	16000	22800	22555.45	0.80	0	16143	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	2016	11.51	2.45	12	0.70	1955.00	9201.00	32750	20230727	-31.30	19680	20230825	14.33	32750	-31.30	20230727	19680	14.33	20230825	32750	-31.30	20230727	19680	14.33	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
47	20230920	110758	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22450	-350	5	-1.54	1272031750	56360	32.17	22950	23100	22100	29600	16000	22800	22569.76	0.80	0	14782	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	2012	11.48	2.44	12	0.63	1955.00	9201.00	32750	20230727	-31.45	19680	20230825	14.08	32750	-31.45	20230727	19680	14.08	20230825	32750	-31.45	20230727	19680	14.08	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
48	20230920	100741	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22250	-550	5	-2.41	787676250	34746	19.83	22950	23100	22100	29600	16000	22800	22669.55	0.80	0	257	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	1994	11.38	2.42	12	0.39	1955.00	9201.00	32750	20230727	-32.06	19680	20230825	13.06	32750	-32.06	20230727	19680	13.06	20230825	32750	-32.06	20230727	19680	13.06	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
49	20230920	090751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22800	0	3	0.00	81577450	3558	2.03	22950	23100	22800	29600	16000	22800	22927.89	0.80	0	802	25100	23950	23250	22100	21400	23600	21750	45	6800	500	15960	50	1	8960259	2043	11.66	2.48	12	0.04	1955.00	9201.00	32750	20230727	-30.38	19680	20230825	15.85	32750	-30.38	20230727	19680	15.85	20230825	32750	-30.38	20230727	19680	15.85	20230825	0.87	N	172670	500	44 억		71887	N	N	0	N	00	N
50	20230919	160747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22800	-1400	5	-5.79	4050023750	174704	163.10	24300	24400	22550	31450	16950	24200	23182.62	0.88	0	-7861	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2043	11.66	2.48	12	1.95	1955.00	9201.00	32750	20230727	-30.38	19680	20230825	15.85	32750	-30.38	20230727	19680	15.85	20230825	32750	-30.38	20230727	19680	15.85	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
51	20230919	150749	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22950	-1250	5	-5.17	3678413150	158471	147.95	24300	24400	22550	31450	16950	24200	23211.78	0.88	0	-6244	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2056	11.74	2.49	12	1.77	1955.00	9201.00	32750	20230727	-29.92	19680	20230825	16.62	32750	-29.92	20230727	19680	16.62	20230825	32750	-29.92	20230727	19680	16.62	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
52	20230919	140747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23250	-950	5	-3.93	2261414250	96678	90.26	24300	24400	23000	31450	16950	24200	23391.03	0.88	0	-10423	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2083	11.89	2.53	12	1.08	1955.00	9201.00	32750	20230727	-29.01	19680	20230825	18.14	32750	-29.01	20230727	19680	18.14	20230825	32750	-29.01	20230727	19680	18.14	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
53	20230919	130734	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23250	-950	5	-3.93	2104881150	89936	83.96	24300	24400	23000	31450	16950	24200	23404.03	0.88	0	-9730	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2083	11.89	2.53	12	1.00	1955.00	9201.00	32750	20230727	-29.01	19680	20230825	18.14	32750	-29.01	20230727	19680	18.14	20230825	32750	-29.01	20230727	19680	18.14	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
54	20230919	120751	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23200	-1000	5	-4.13	1887831950	80594	75.24	24300	24400	23000	31450	16950	24200	23423.78	0.88	0	-7718	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2079	11.87	2.52	12	0.90	1955.00	9201.00	32750	20230727	-29.16	19680	20230825	17.89	32750	-29.16	20230727	19680	17.89	20230825	32750	-29.16	20230727	19680	17.89	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
55	20230919	110754	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23200	-1000	5	-4.13	1477180950	62858	58.68	24300	24400	23200	31450	16950	24200	23500.06	0.88	0	-6390	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2079	11.87	2.52	12	0.70	1955.00	9201.00	32750	20230727	-29.16	19680	20230825	17.89	32750	-29.16	20230727	19680	17.89	20230825	32750	-29.16	20230727	19680	17.89	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
56	20230919	100747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23400	-800	5	-3.31	705785450	29788	27.81	24300	24400	23400	31450	16950	24200	23693.28	0.88	0	-1627	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2097	11.97	2.54	12	0.33	1955.00	9201.00	32750	20230727	-28.55	19680	20230825	18.90	32750	-28.55	20230727	19680	18.90	20230825	32750	-28.55	20230727	19680	18.90	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
57	20230919	090744	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24100	-100	5	-0.41	49788200	2054	1.92	24300	24400	24100	31450	16950	24200	24240.02	0.88	0	-376	25200	24700	24100	23600	23000	24950	23850	45	7250	500	16940	50	1	8960259	2159	12.33	2.62	12	0.02	1955.00	9201.00	32750	20230727	-26.41	19680	20230825	22.46	32750	-26.41	20230727	19680	22.46	20230825	32750	-26.41	20230727	19680	22.46	20230825	0.85	N	172670	500	44 억		79032	N	N	0	N	00	N
58	20230918	160747	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24200	-250	5	-1.02	2541277300	106453	78.80	24000	24600	23500	31750	17150	24450	23871.13	0.89	0	-810	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2168	12.38	2.63	12	1.19	1955.00	9201.00	32750	20230727	-26.11	19680	20230825	22.97	32750	-26.11	20230727	19680	22.97	20230825	32750	-26.11	20230727	19680	22.97	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
59	20230918	150745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24450	0	3	0.00	2470438800	103530	76.63	24000	24600	23500	31750	17150	24450	23861.94	0.89	0	-547	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2191	12.51	2.66	12	1.16	1955.00	9201.00	32750	20230727	-25.34	19680	20230825	24.24	32750	-25.34	20230727	19680	24.24	20230825	32750	-25.34	20230727	19680	24.24	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
60	20230918	140806	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24450	0	3	0.00	2338043350	98109	72.62	24000	24600	23500	31750	17150	24450	23830.95	0.89	0	327	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2191	12.51	2.66	12	1.09	1955.00	9201.00	32750	20230727	-25.34	19680	20230825	24.24	32750	-25.34	20230727	19680	24.24	20230825	32750	-25.34	20230727	19680	24.24	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
61	20230918	130745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24300	-150	5	-0.61	2092013800	88035	65.16	24000	24300	23500	31750	17150	24450	23763.28	0.89	0	2128	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2177	12.43	2.64	12	0.98	1955.00	9201.00	32750	20230727	-25.80	19680	20230825	23.48	32750	-25.80	20230727	19680	23.48	20230825	32750	-25.80	20230727	19680	23.48	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
62	20230918	120750	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24050	-400	5	-1.64	1889916050	79678	58.98	24000	24200	23500	31750	17150	24450	23719.24	0.89	0	3608	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2155	12.30	2.61	12	0.89	1955.00	9201.00	32750	20230727	-26.56	19680	20230825	22.21	32750	-26.56	20230727	19680	22.21	20230825	32750	-26.56	20230727	19680	22.21	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
63	20230918	110737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23900	-550	5	-2.25	1722899900	72673	53.79	24000	24200	23500	31750	17150	24450	23707.36	0.89	0	3947	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2142	12.23	2.60	12	0.81	1955.00	9201.00	32750	20230727	-27.02	19680	20230825	21.44	32750	-27.02	20230727	19680	21.44	20230825	32750	-27.02	20230727	19680	21.44	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
64	20230918	100733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23600	-850	5	-3.48	1249603500	52735	39.03	24000	24200	23500	31750	17150	24450	23695.62	0.89	0	3363	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2115	12.07	2.56	12	0.59	1955.00	9201.00	32750	20230727	-27.94	19680	20230825	19.92	32750	-27.94	20230727	19680	19.92	20230825	32750	-27.94	20230727	19680	19.92	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
65	20230918	090736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	-500	5	-2.04	191605900	7994	5.92	24000	24200	23750	31750	17150	24450	23967.51	0.89	0	1167	26016	25232	24816	24032	23616	25025	23825	45	7300	500	17110	50	1	8960259	2146	12.25	2.60	12	0.09	1955.00	9201.00	32750	20230727	-26.87	19680	20230825	21.70	32750	-26.87	20230727	19680	21.70	20230825	32750	-26.87	20230727	19680	21.70	20230825	0.86	N	172670	500	44 억		79576	N	N	0	N	00	N
66	20230915	160742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24450	-500	5	-2.00	3356705750	134329	101.59	25350	25600	24400	32400	17500	24950	24990.48	1.07	0	-16623	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2191	12.51	2.66	12	1.50	1955.00	9201.00	32750	20230727	-25.34	19680	20230825	24.24	32750	-25.34	20230727	19680	24.24	20230825	32750	-25.34	20230727	19680	24.24	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
67	20230915	150742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24600	-350	5	-1.40	2937740700	117229	88.66	25350	25600	24500	32400	17500	24950	25059.85	1.07	0	-16997	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2204	12.58	2.67	12	1.31	1955.00	9201.00	32750	20230727	-24.89	19680	20230825	25.00	32750	-24.89	20230727	19680	25.00	20230825	32750	-24.89	20230727	19680	25.00	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
68	20230915	140742	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24950	0	3	0.00	2304938100	91621	69.29	25350	25600	24750	32400	17500	24950	25157.31	1.07	0	-13298	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2236	12.76	2.71	12	1.02	1955.00	9201.00	32750	20230727	-23.82	19680	20230825	26.78	32750	-23.82	20230727	19680	26.78	20230825	32750	-23.82	20230727	19680	26.78	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
69	20230915	130735	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24850	-100	5	-0.40	2146674150	85264	64.48	25350	25600	24750	32400	17500	24950	25176.79	1.07	0	-11039	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2227	12.71	2.70	12	0.95	1955.00	9201.00	32750	20230727	-24.12	19680	20230825	26.27	32750	-24.12	20230727	19680	26.27	20230825	32750	-24.12	20230727	19680	26.27	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
70	20230915	120743	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25000	50	2	0.20	1926148600	76398	57.78	25350	25600	24850	32400	17500	24950	25212.03	1.07	0	-8780	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2240	12.79	2.72	12	0.85	1955.00	9201.00	32750	20230727	-23.66	19680	20230825	27.03	32750	-23.66	20230727	19680	27.03	20230825	32750	-23.66	20230727	19680	27.03	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
71	20230915	110749	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24950	0	3	0.00	1664383100	65916	49.85	25350	25600	24900	32400	17500	24950	25250.06	1.07	0	-3561	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2236	12.76	2.71	12	0.74	1955.00	9201.00	32750	20230727	-23.82	19680	20230825	26.78	32750	-23.82	20230727	19680	26.78	20230825	32750	-23.82	20230727	19680	26.78	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
72	20230915	100746	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25100	150	2	0.60	1242531400	49113	37.14	25350	25600	25050	32400	17500	24950	25299.44	1.07	0	-1458	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2249	12.84	2.73	12	0.55	1955.00	9201.00	32750	20230727	-23.36	19680	20230825	27.54	32750	-23.36	20230727	19680	27.54	20230825	32750	-23.36	20230727	19680	27.54	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
73	20230915	090736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25050	100	2	0.40	282616650	11197	8.47	25350	25400	25050	32400	17500	24950	25240.39	1.07	0	-1414	25750	25350	24600	24200	23450	25550	24400	45	7450	500	17460	50	1	8960259	2245	12.81	2.72	12	0.12	1955.00	9201.00	32750	20230727	-23.51	19680	20230825	27.29	32750	-23.51	20230727	19680	27.29	20230825	32750	-23.51	20230727	19680	27.29	20230825	0.77	N	172670	500	44 억		96064	N	N	0	N	00	N
74	20230914	160745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24950	500	2	2.04	3205274350	130725	56.18	24500	25000	23850	31750	17150	24450	24518.55	1.25	0	12527	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2236	12.76	2.71	12	1.46	1955.00	9201.00	32750	20230727	-23.82	19680	20230825	26.78	32750	-23.82	20230727	19680	26.78	20230825	32750	-23.82	20230727	19680	26.78	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
75	20230914	150724	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24900	450	2	1.84	3020930250	123320	53.00	24500	25000	23850	31750	17150	24450	24496.68	1.25	0	13017	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2231	12.74	2.71	12	1.38	1955.00	9201.00	32750	20230727	-23.97	19680	20230825	26.52	32750	-23.97	20230727	19680	26.52	20230825	32750	-23.97	20230727	19680	26.52	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
76	20230914	140736	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24800	350	2	1.43	2761894550	112920	48.53	24500	25000	23850	31750	17150	24450	24458.86	1.25	0	12933	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2222	12.69	2.70	12	1.26	1955.00	9201.00	32750	20230727	-24.27	19680	20230825	26.02	32750	-24.27	20230727	19680	26.02	20230825	32750	-24.27	20230727	19680	26.02	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
77	20230914	130723	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24750	300	2	1.23	2205061700	90538	38.91	24500	24900	23850	31750	17150	24450	24355.10	1.25	0	9844	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2218	12.66	2.69	12	1.01	1955.00	9201.00	32750	20230727	-24.43	19680	20230825	25.76	32750	-24.43	20230727	19680	25.76	20230825	32750	-24.43	20230727	19680	25.76	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
78	20230914	120732	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24550	100	2	0.41	1819160100	74822	32.16	24500	24900	23850	31750	17150	24450	24313.17	1.25	0	9581	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2200	12.56	2.67	12	0.84	1955.00	9201.00	32750	20230727	-25.04	19680	20230825	24.75	32750	-25.04	20230727	19680	24.75	20230825	32750	-25.04	20230727	19680	24.75	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
79	20230914	110726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24500	50	2	0.20	1508924100	62251	26.75	24500	24750	23850	31750	17150	24450	24239.36	1.25	0	9138	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2195	12.53	2.66	12	0.69	1955.00	9201.00	32750	20230727	-25.19	19680	20230825	24.49	32750	-25.19	20230727	19680	24.49	20230825	32750	-25.19	20230727	19680	24.49	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
80	20230914	100719	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24500	50	2	0.20	605389100	24783	10.65	24500	24750	24250	31750	17150	24450	24427.60	1.25	0	-229	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2195	12.53	2.66	12	0.28	1955.00	9201.00	32750	20230727	-25.19	19680	20230825	24.49	32750	-25.19	20230727	19680	24.49	20230825	32750	-25.19	20230727	19680	24.49	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
81	20230914	090733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24400	-50	5	-0.20	187693350	7675	3.30	24500	24750	24300	31750	17150	24450	24455.16	1.25	0	471	26816	25632	24916	23732	23016	25275	23375	45	7300	500	17110	50	1	8960259	2186	12.48	2.65	12	0.09	1955.00	9201.00	32750	20230727	-25.50	19680	20230825	23.98	32750	-25.50	20230727	19680	23.98	20230825	32750	-25.50	20230727	19680	23.98	20230825	0.78	N	172670	500	44 억		111880	N	N	0	N	00	N
82	20230913	160738	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24450	-650	5	-2.59	5803877700	231034	93.35	25100	26100	24200	32600	17600	25100	25121.63	1.44	0	-17727	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2191	12.51	2.66	12	2.58	1955.00	9201.00	32750	20230727	-25.34	19680	20230825	24.24	32750	-25.34	20230727	19680	24.24	20230825	32750	-25.34	20230727	19680	24.24	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
83	20230913	150731	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24500	-600	5	-2.39	5657558050	225045	90.93	25100	26100	24200	32600	17600	25100	25139.73	1.44	0	-16458	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2195	12.53	2.66	12	2.51	1955.00	9201.00	32750	20230727	-25.19	19680	20230825	24.49	32750	-25.19	20230727	19680	24.49	20230825	32750	-25.19	20230727	19680	24.49	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
84	20230913	140737	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24700	-400	5	-1.59	5397119000	214400	86.63	25100	26100	24200	32600	17600	25100	25173.23	1.44	0	-14057	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2213	12.63	2.68	12	2.39	1955.00	9201.00	32750	20230727	-24.58	19680	20230825	25.51	32750	-24.58	20230727	19680	25.51	20230825	32750	-24.58	20230727	19680	25.51	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
85	20230913	130714	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24400	-700	5	-2.79	5210314850	206813	83.56	25100	26100	24200	32600	17600	25100	25193.49	1.44	0	-11983	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2186	12.48	2.65	12	2.31	1955.00	9201.00	32750	20230727	-25.50	19680	20230825	23.98	32750	-25.50	20230727	19680	23.98	20230825	32750	-25.50	20230727	19680	23.98	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
86	20230913	120733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24600	-500	5	-1.99	4741221300	187571	75.79	25100	26100	24200	32600	17600	25100	25277.22	1.44	0	-12748	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2204	12.58	2.67	12	2.09	1955.00	9201.00	32750	20230727	-24.89	19680	20230825	25.00	32750	-24.89	20230727	19680	25.00	20230825	32750	-24.89	20230727	19680	25.00	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
87	20230913	110733	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24600	-500	5	-1.99	4526072300	178813	72.25	25100	26100	24200	32600	17600	25100	25312.11	1.44	0	-12871	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2204	12.58	2.67	12	2.00	1955.00	9201.00	32750	20230727	-24.89	19680	20230825	25.00	32750	-24.89	20230727	19680	25.00	20230825	32750	-24.89	20230727	19680	25.00	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
88	20230913	100726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25200	100	2	0.40	3186211100	124543	50.32	25100	26100	25050	32600	17600	25100	25584.35	1.44	0	-18332	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2258	12.89	2.74	12	1.39	1955.00	9201.00	32750	20230727	-23.05	19680	20230825	28.05	32750	-23.05	20230727	19680	28.05	20230825	32750	-23.05	20230727	19680	28.05	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
89	20230913	090719	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25150	50	2	0.20	576249850	22807	9.21	25100	25600	25050	32600	17600	25100	25268.50	1.44	0	-8162	26266	25682	24866	24282	23466	25975	24575	45	7500	500	17570	50	1	8960259	2254	12.86	2.73	12	0.25	1955.00	9201.00	32750	20230727	-23.21	19680	20230825	27.79	32750	-23.21	20230727	19680	27.79	20230825	32750	-23.21	20230727	19680	27.79	20230825	0.80	N	172670	500	44 억		129384	N	N	0	N	00	N
90	20230912	160716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25100	950	2	3.93	6119237550	245217	175.04	24200	25450	24050	31350	16950	24150	24953.82	1.48	0	-2963	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2249	12.84	2.73	12	2.74	1955.00	9201.00	32750	20230727	-23.36	19680	20230825	27.54	32750	-23.36	20230727	19680	27.54	20230825	32750	-23.36	20230727	19680	27.54	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
91	20230912	150724	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24950	800	2	3.31	5733818000	229833	164.06	24200	25450	24050	31350	16950	24150	24947.76	1.48	0	-2566	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2236	12.76	2.71	12	2.57	1955.00	9201.00	32750	20230727	-23.82	19680	20230825	26.78	32750	-23.82	20230727	19680	26.78	20230825	32750	-23.82	20230727	19680	26.78	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
92	20230912	140721	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25050	900	2	3.73	4983022200	199846	142.65	24200	25450	24050	31350	16950	24150	24934.31	1.48	0	-289	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2245	12.81	2.72	12	2.23	1955.00	9201.00	32750	20230727	-23.51	19680	20230825	27.29	32750	-23.51	20230727	19680	27.29	20230825	32750	-23.51	20230727	19680	27.29	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
93	20230912	130713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24900	750	2	3.11	3889323900	156279	111.55	24200	25350	24050	31350	16950	24150	24887.06	1.48	0	1627	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2231	12.74	2.71	12	1.74	1955.00	9201.00	32750	20230727	-23.97	19680	20230825	26.52	32750	-23.97	20230727	19680	26.52	20230825	32750	-23.97	20230727	19680	26.52	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
94	20230912	120710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25050	900	2	3.73	3610288150	145090	103.57	24200	25350	24050	31350	16950	24150	24883.10	1.48	0	4207	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2245	12.81	2.72	12	1.62	1955.00	9201.00	32750	20230727	-23.51	19680	20230825	27.29	32750	-23.51	20230727	19680	27.29	20230825	32750	-23.51	20230727	19680	27.29	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
95	20230912	110717	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24850	700	2	2.90	3342528150	134311	95.87	24200	25350	24050	31350	16950	24150	24886.49	1.48	0	5436	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2227	12.71	2.70	12	1.50	1955.00	9201.00	32750	20230727	-24.12	19680	20230825	26.27	32750	-24.12	20230727	19680	26.27	20230825	32750	-24.12	20230727	19680	26.27	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
96	20230912	100711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24650	500	2	2.07	2128629700	85786	61.24	24200	25250	24050	31350	16950	24150	24813.26	1.48	0	-7052	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2209	12.61	2.68	12	0.96	1955.00	9201.00	32750	20230727	-24.73	19680	20230825	25.25	32750	-24.73	20230727	19680	25.25	20230825	32750	-24.73	20230727	19680	25.25	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
97	20230912	090728	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24400	250	2	1.04	233841100	9612	6.86	24200	24600	24050	31350	16950	24150	24328.06	1.48	0	-2614	24950	24550	23900	23500	22850	24225	23175	45	7200	500	16900	50	1	8960259	2186	12.48	2.65	12	0.11	1955.00	9201.00	32750	20230727	-25.50	19680	20230825	23.98	32750	-25.50	20230727	19680	23.98	20230825	32750	-25.50	20230727	19680	23.98	20230825	0.97	N	172670	500	44 억		132240	N	N	0	N	00	N
98	20230911	160711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24150	150	2	0.62	3297158800	138492	52.18	24200	24300	23250	31200	16800	24000	23803.23	1.46	0	2619	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2164	12.35	2.62	12	1.55	1955.00	9201.00	32750	20230727	-26.26	19680	20230825	22.71	32750	-26.26	20230727	19680	22.71	20230825	32750	-26.26	20230727	19680	22.71	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
99	20230911	150717	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	-50	5	-0.21	2899999350	122029	45.98	24200	24300	23250	31200	16800	24000	23764.67	1.46	0	3760	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2146	12.25	2.60	12	1.36	1955.00	9201.00	32750	20230727	-26.87	19680	20230825	21.70	32750	-26.87	20230727	19680	21.70	20230825	32750	-26.87	20230727	19680	21.70	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
100	20230911	140726	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23900	-100	5	-0.42	2587107400	108934	41.04	24200	24300	23250	31200	16800	24000	23749.11	1.46	0	4947	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2142	12.23	2.60	12	1.22	1955.00	9201.00	32750	20230727	-27.02	19680	20230825	21.44	32750	-27.02	20230727	19680	21.44	20230825	32750	-27.02	20230727	19680	21.44	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
101	20230911	130700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	-50	5	-0.21	2376807250	100121	37.72	24200	24300	23250	31200	16800	24000	23739.12	1.46	0	4442	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2146	12.25	2.60	12	1.12	1955.00	9201.00	32750	20230727	-26.87	19680	20230825	21.70	32750	-26.87	20230727	19680	21.70	20230825	32750	-26.87	20230727	19680	21.70	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
102	20230911	120712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24000	0	3	0.00	2200555650	92774	34.95	24200	24300	23250	31200	16800	24000	23719.26	1.46	0	4434	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2150	12.28	2.61	12	1.04	1955.00	9201.00	32750	20230727	-26.72	19680	20230825	21.95	32750	-26.72	20230727	19680	21.95	20230825	32750	-26.72	20230727	19680	21.95	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
103	20230911	110700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	-50	5	-0.21	2100946750	88625	33.39	24200	24300	23250	31200	16800	24000	23705.74	1.46	0	5014	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2146	12.25	2.60	12	0.99	1955.00	9201.00	32750	20230727	-26.87	19680	20230825	21.70	32750	-26.87	20230727	19680	21.70	20230825	32750	-26.87	20230727	19680	21.70	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
104	20230911	100701	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23700	-300	5	-1.25	1640406600	69360	26.13	24200	24300	23250	31200	16800	24000	23650.17	1.46	0	415	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2124	12.12	2.58	12	0.77	1955.00	9201.00	32750	20230727	-27.63	19680	20230825	20.43	32750	-27.63	20230727	19680	20.43	20230825	32750	-27.63	20230727	19680	20.43	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
105	20230911	090658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24150	150	2	0.62	315657000	13097	4.93	24200	24300	23950	31200	16800	24000	24102.16	1.46	0	-3982	25733	24866	24133	23266	22533	24500	22900	45	7200	500	16800	50	1	8960259	2164	12.35	2.62	12	0.15	1955.00	9201.00	32750	20230727	-26.26	19680	20230825	22.71	32750	-26.26	20230727	19680	22.71	20230825	32750	-26.26	20230727	19680	22.71	20230825	0.95	N	172670	500	44 억		130535	N	N	0	N	00	N
106	20230908	160716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24000	-750	5	-3.03	6355826300	263863	56.68	24550	25000	23400	32150	17350	24750	24085.16	1.21	0	22133	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2150	12.28	2.61	12	2.94	1955.00	9201.00	32750	20230727	-26.72	19680	20230825	21.95	32750	-26.72	20230727	19680	21.95	20230825	32750	-26.72	20230727	19680	21.95	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
107	20230908	150714	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24100	-650	5	-2.63	6139230150	254851	54.74	24550	25000	23400	32150	17350	24750	24086.75	1.21	0	21780	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2159	12.33	2.62	12	2.84	1955.00	9201.00	32750	20230727	-26.41	19680	20230825	22.46	32750	-26.41	20230727	19680	22.46	20230825	32750	-26.41	20230727	19680	22.46	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
108	20230908	140707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	-800	5	-3.23	5247524700	217595	46.74	24550	25000	23400	32150	17350	24750	24112.94	1.21	0	18693	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2146	12.25	2.60	12	2.43	1955.00	9201.00	32750	20230727	-26.87	19680	20230825	21.70	32750	-26.87	20230727	19680	21.70	20230825	32750	-26.87	20230727	19680	21.70	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
109	20230908	130715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24100	-650	5	-2.63	4948123250	205131	44.06	24550	25000	23400	32150	17350	24750	24118.54	1.21	0	17229	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2159	12.33	2.62	12	2.29	1955.00	9201.00	32750	20230727	-26.41	19680	20230825	22.46	32750	-26.41	20230727	19680	22.46	20230825	32750	-26.41	20230727	19680	22.46	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
110	20230908	120723	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24300	-450	5	-1.82	4626493450	191802	41.20	24550	25000	23400	32150	17350	24750	24117.73	1.21	0	16645	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2177	12.43	2.64	12	2.14	1955.00	9201.00	32750	20230727	-25.80	19680	20230825	23.48	32750	-25.80	20230727	19680	23.48	20230825	32750	-25.80	20230727	19680	23.48	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
111	20230908	110720	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24250	-500	5	-2.02	4202654550	174359	37.45	24550	25000	23400	32150	17350	24750	24099.54	1.21	0	16186	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2173	12.40	2.64	12	1.95	1955.00	9201.00	32750	20230727	-25.95	19680	20230825	23.22	32750	-25.95	20230727	19680	23.22	20230825	32750	-25.95	20230727	19680	23.22	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
112	20230908	100712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23850	-900	5	-3.64	2990083200	123349	26.50	24550	25000	23500	32150	17350	24750	24236.46	1.21	0	7019	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2137	12.20	2.59	12	1.38	1955.00	9201.00	32750	20230727	-27.18	19680	20230825	21.19	32750	-27.18	20230727	19680	21.19	20230825	32750	-27.18	20230727	19680	21.19	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
113	20230908	090716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24550	-200	5	-0.81	400655650	16427	3.53	24550	24700	24050	32150	17350	24750	24365.47	1.21	0	-1190	26716	25732	24766	23782	22816	25250	23300	45	7400	500	17320	50	1	8960259	2200	12.56	2.67	12	0.18	1955.00	9201.00	32750	20230727	-25.04	19680	20230825	24.75	32750	-25.04	20230727	19680	24.75	20230825	32750	-25.04	20230727	19680	24.75	20230825	0.21	N	172670	500	44 억		108339	N	N	0	N	00	N
114	20230907	160705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24750	-1000	5	-3.88	11458533350	461617	45.35	25300	25750	23800	33450	18050	25750	24822.41	1.23	0	-7502	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2218	12.66	2.69	12	5.15	1955.00	9201.00	32750	20230727	-24.43	19680	20230825	25.76	32750	-24.43	20230727	19680	25.76	20230825	32750	-24.43	20230727	19680	25.76	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
115	20230907	150711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25000	-750	5	-2.91	11164238450	449772	44.18	25300	25750	23800	33450	18050	25750	24821.75	1.23	0	-8390	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2240	12.79	2.72	12	5.02	1955.00	9201.00	32750	20230727	-23.66	19680	20230825	27.03	32750	-23.66	20230727	19680	27.03	20230825	32750	-23.66	20230727	19680	27.03	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
116	20230907	140707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25100	-650	5	-2.52	10468870450	421917	41.45	25300	25750	23800	33450	18050	25750	24812.36	1.23	0	-3773	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2249	12.84	2.73	12	4.71	1955.00	9201.00	32750	20230727	-23.36	19680	20230825	27.54	32750	-23.36	20230727	19680	27.54	20230825	32750	-23.36	20230727	19680	27.54	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
117	20230907	130706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25000	-750	5	-2.91	8825118250	356906	35.06	25300	25750	23800	33450	18050	25750	24726.38	1.23	0	7383	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2240	12.79	2.72	12	3.98	1955.00	9201.00	32750	20230727	-23.66	19680	20230825	27.03	32750	-23.66	20230727	19680	27.03	20230825	32750	-23.66	20230727	19680	27.03	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
118	20230907	120714	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24450	-1300	5	-5.05	7660442250	310155	30.47	25300	25750	23800	33450	18050	25750	24698.34	1.23	0	21825	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2191	12.51	2.66	12	3.46	1955.00	9201.00	32750	20230727	-25.34	19680	20230825	24.24	32750	-25.34	20230727	19680	24.24	20230825	32750	-25.34	20230727	19680	24.24	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
119	20230907	110712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24250	-1500	5	-5.83	6612165700	266836	26.21	25300	25750	23800	33450	18050	25750	24779.45	1.23	0	28793	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2173	12.40	2.64	12	2.98	1955.00	9201.00	32750	20230727	-25.95	19680	20230825	23.22	32750	-25.95	20230727	19680	23.22	20230825	32750	-25.95	20230727	19680	23.22	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
120	20230907	100711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25200	-550	5	-2.14	3055288600	121105	11.90	25300	25750	24900	33450	18050	25750	25227.90	1.23	0	2832	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2258	12.89	2.74	12	1.35	1955.00	9201.00	32750	20230727	-23.05	19680	20230825	28.05	32750	-23.05	20230727	19680	28.05	20230825	32750	-23.05	20230727	19680	28.05	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
121	20230907	090721	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25350	-400	5	-1.55	866551150	34150	3.35	25300	25750	25200	33450	18050	25750	25373.52	1.23	0	1155	28350	27050	25450	24150	22550	27700	24800	45	7700	500	18020	50	1	8960259	2271	12.97	2.76	12	0.38	1955.00	9201.00	32750	20230727	-22.60	19680	20230825	28.81	32750	-22.60	20230727	19680	28.81	20230825	32750	-22.60	20230727	19680	28.81	20230825	0.06	N	172670	500	44 억		109835	N	N	0	N	00	N
122	20230906	160707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25750	1750	2	7.29	25695776100	1009682	184.34	24400	26750	23850	31200	16800	24000	25448.96	1.17	0	11545	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2307	13.17	2.80	12	11.27	1955.00	9201.00	32750	20230727	-21.37	19680	20230825	30.84	32750	-21.37	20230727	19680	30.84	20230825	32750	-21.37	20230727	19680	30.84	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
123	20230906	150708	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25600	1600	2	6.67	24853537800	976804	178.34	24400	26750	23850	31200	16800	24000	25443.75	1.17	0	7076	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2294	13.09	2.78	12	10.90	1955.00	9201.00	32750	20230727	-21.83	19680	20230825	30.08	32750	-21.83	20230727	19680	30.08	20230825	32750	-21.83	20230727	19680	30.08	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
124	20230906	140710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	26100	2100	2	8.75	21223960050	836246	152.68	24400	26750	23850	31200	16800	24000	25380.07	1.17	0	-11284	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2339	13.35	2.84	12	9.33	1955.00	9201.00	32750	20230727	-20.31	19680	20230825	32.62	32750	-20.31	20230727	19680	32.62	20230825	32750	-20.31	20230727	19680	32.62	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
125	20230906	130702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24850	850	2	3.54	9191045500	373017	68.10	24400	25200	23850	31200	16800	24000	24639.78	1.17	0	-20512	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2227	12.71	2.70	12	4.16	1955.00	9201.00	32750	20230727	-24.12	19680	20230825	26.27	32750	-24.12	20230727	19680	26.27	20230825	32750	-24.12	20230727	19680	26.27	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
126	20230906	120715	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24650	650	2	2.71	8561219150	347600	63.46	24400	25200	23850	31200	16800	24000	24629.54	1.17	0	-19548	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2209	12.61	2.68	12	3.88	1955.00	9201.00	32750	20230727	-24.73	19680	20230825	25.25	32750	-24.73	20230727	19680	25.25	20230825	32750	-24.73	20230727	19680	25.25	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
127	20230906	110716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	25050	1050	2	4.38	7716121000	313608	57.26	24400	25200	23850	31200	16800	24000	24604.38	1.17	0	-18419	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2245	12.81	2.72	12	3.50	1955.00	9201.00	32750	20230727	-23.51	19680	20230825	27.29	32750	-23.51	20230727	19680	27.29	20230825	32750	-23.51	20230727	19680	27.29	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
128	20230906	100653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	-50	5	-0.21	4548158350	185945	33.95	24400	25150	23900	31200	16800	24000	24459.74	1.17	0	-18215	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2146	12.25	2.60	12	2.08	1955.00	9201.00	32750	20230727	-26.87	19680	20230825	21.70	32750	-26.87	20230727	19680	21.70	20230825	32750	-26.87	20230727	19680	21.70	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
129	20230906	090700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24400	400	2	1.67	1249978000	51430	9.39	24400	24600	24000	31200	16800	24000	24304.55	1.17	0	-3777	25900	24950	23650	22700	21400	25425	23175	45	7200	500	16800	50	1	8960259	2186	12.48	2.65	12	0.57	1955.00	9201.00	32750	20230727	-25.50	19680	20230825	23.98	32750	-25.50	20230727	19680	23.98	20230825	32750	-25.50	20230727	19680	23.98	20230825	0.02	N	172670	500	44 억		104433	N	N	0	N	00	N
130	20230905	160701	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24000	1600	2	7.14	12796230650	544003	43.72	22800	24600	22350	29100	15700	22400	23521.26	1.07	0	6603	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2150	12.28	2.61	12	6.07	1955.00	9201.00	32750	20230727	-26.72	19680	20230825	21.95	32750	-26.72	20230727	19680	21.95	20230825	32750	-26.72	20230727	19680	21.95	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
131	20230905	150712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	24050	1650	2	7.37	12196388100	518953	41.71	22800	24600	22350	29100	15700	22400	23502.31	1.07	0	5582	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2155	12.30	2.61	12	5.79	1955.00	9201.00	32750	20230727	-26.56	19680	20230825	22.21	32750	-26.56	20230727	19680	22.21	20230825	32750	-26.56	20230727	19680	22.21	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
132	20230905	140711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23950	1550	2	6.92	10361204100	443007	35.60	22800	24350	22350	29100	15700	22400	23388.77	1.07	0	-3978	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2146	12.25	2.60	12	4.94	1955.00	9201.00	32750	20230727	-26.87	19680	20230825	21.70	32750	-26.87	20230727	19680	21.70	20230825	32750	-26.87	20230727	19680	21.70	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
133	20230905	130652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23650	1250	2	5.58	6883660750	297890	23.94	22800	23800	22350	29100	15700	22400	23108.50	1.07	0	-17128	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2119	12.10	2.57	12	3.32	1955.00	9201.00	32750	20230727	-27.79	19680	20230825	20.17	32750	-27.79	20230727	19680	20.17	20230825	32750	-27.79	20230727	19680	20.17	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
134	20230905	120657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22950	550	2	2.46	4821734800	209909	16.87	22800	23550	22350	29100	15700	22400	22971.10	1.07	0	-31059	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2056	11.74	2.49	12	2.34	1955.00	9201.00	32750	20230727	-29.92	19680	20230825	16.62	32750	-29.92	20230727	19680	16.62	20230825	32750	-29.92	20230727	19680	16.62	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
135	20230905	110702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23050	650	2	2.90	4141614700	180442	14.50	22800	23550	22350	29100	15700	22400	22953.18	1.07	0	-31463	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2065	11.79	2.51	12	2.01	1955.00	9201.00	32750	20230727	-29.62	19680	20230825	17.12	32750	-29.62	20230727	19680	17.12	20230825	32750	-29.62	20230727	19680	17.12	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
136	20230905	100652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22550	150	2	0.67	3638746200	158322	12.72	22800	23550	22350	29100	15700	22400	22983.89	1.07	0	-26890	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2021	11.53	2.45	12	1.77	1955.00	9201.00	32750	20230727	-31.15	19680	20230825	14.58	32750	-31.15	20230727	19680	14.58	20230825	32750	-31.15	20230727	19680	14.58	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
137	20230905	090651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23250	850	2	3.79	1566889150	67601	5.43	22800	23550	22800	29100	15700	22400	23180.64	1.07	0	-4424	26866	24632	23266	21032	19666	25750	22150	45	6700	500	15680	50	1	8960259	2083	11.89	2.53	12	0.75	1955.00	9201.00	32750	20230727	-29.01	19680	20230825	18.14	32750	-29.01	20230727	19680	18.14	20230825	32750	-29.01	20230727	19680	18.14	20230825	0.01	N	172670	500	44 억		95441	N	N	0	N	00	N
138	20230904	160650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22400	850	2	3.94	29029299900	1237861	432.04	22150	25500	21900	28000	15100	21550	23453.29	0.94	0	14514	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2007	11.46	2.43	12	13.82	1955.00	9201.00	32750	20230727	-31.60	19680	20230825	13.82	32750	-31.60	20230727	19680	13.82	20230825	32750	-31.60	20230727	19680	13.82	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
139	20230904	150642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22650	1100	2	5.10	28239448000	1202673	419.76	22150	25500	21900	28000	15100	21550	23481.02	0.94	0	8178	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2029	11.59	2.46	12	13.42	1955.00	9201.00	32750	20230727	-30.84	19680	20230825	15.09	32750	-30.84	20230727	19680	15.09	20230825	32750	-30.84	20230727	19680	15.09	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
140	20230904	140636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22500	950	2	4.41	27574831650	1173251	409.49	22150	25500	21900	28000	15100	21550	23503.39	0.94	0	7032	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2016	11.51	2.45	12	13.09	1955.00	9201.00	32750	20230727	-31.30	19680	20230825	14.33	32750	-31.30	20230727	19680	14.33	20230825	32750	-31.30	20230727	19680	14.33	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
141	20230904	130648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22850	1300	2	6.03	26105067650	1108152	386.77	22150	25500	21900	28000	15100	21550	23557.81	0.94	0	6597	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2047	11.69	2.48	12	12.37	1955.00	9201.00	32750	20230727	-30.23	19680	20230825	16.11	32750	-30.23	20230727	19680	16.11	20230825	32750	-30.23	20230727	19680	16.11	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
142	20230904	120634	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22950	1400	2	6.50	25419549350	1078376	376.38	22150	25500	21900	28000	15100	21550	23572.59	0.94	0	9758	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2056	11.74	2.49	12	12.04	1955.00	9201.00	32750	20230727	-29.92	19680	20230825	16.62	32750	-29.92	20230727	19680	16.62	20230825	32750	-29.92	20230727	19680	16.62	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
143	20230904	110626	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	23400	1850	2	8.58	24630574950	1044103	364.42	22150	25500	21900	28000	15100	21550	23590.73	0.94	0	10624	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2097	11.97	2.54	12	11.65	1955.00	9201.00	32750	20230727	-28.55	19680	20230825	18.90	32750	-28.55	20230727	19680	18.90	20230825	32750	-28.55	20230727	19680	18.90	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
144	20230904	100630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22750	1200	2	5.57	22863543250	967253	337.59	22150	25500	21900	28000	15100	21550	23638.21	0.94	0	13786	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2038	11.64	2.47	12	10.79	1955.00	9201.00	32750	20230727	-30.53	19680	20230825	15.60	32750	-30.53	20230727	19680	15.60	20230825	32750	-30.53	20230727	19680	15.60	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
145	20230904	090641	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	22450	900	2	4.18	1270470800	57376	20.03	22150	22450	21900	28000	15100	21550	22145.81	0.94	0	-1688	22583	22066	21133	20616	19683	22325	20875	45	6450	500	15080	50	1	8960259	2012	11.48	2.44	12	0.64	1955.00	9201.00	32750	20230727	-31.45	19680	20230825	14.08	32750	-31.45	20230727	19680	14.08	20230825	32750	-31.45	20230727	19680	14.08	20230825	0.01	N	172670	500	44 억		84060	N	N	0	N	00	N
146	20230901	160631	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21550	1350	2	6.68	6001259750	283628	385.97	20250	21650	20200	26250	14150	20200	21158.69	0.36	0	53518	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1931	11.02	2.34	12	3.17	1955.00	9201.00	32750	20230727	-34.20	19680	20230825	9.50	32750	-34.20	20230727	19680	9.50	20230825	32750	-34.20	20230727	19680	9.50	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N
147	20230901	150639	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21500	1300	2	6.44	5371965800	254444	346.26	20250	21550	20200	26250	14150	20200	21112.57	0.36	0	53468	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1926	11.00	2.34	12	2.84	1955.00	9201.00	32750	20230727	-34.35	19680	20230825	9.25	32750	-34.35	20230727	19680	9.25	20230825	32750	-34.35	20230727	19680	9.25	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N
148	20230901	140642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	1250	2	6.19	4432136550	210517	286.48	20250	21500	20200	26250	14150	20200	21053.59	0.36	0	40035	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1922	10.97	2.33	12	2.35	1955.00	9201.00	32750	20230727	-34.50	19680	20230825	8.99	32750	-34.50	20230727	19680	8.99	20230825	32750	-34.50	20230727	19680	8.99	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N
149	20230901	130625	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21300	1100	2	5.45	3488199050	166253	226.24	20250	21450	20200	26250	14150	20200	20981.28	0.36	0	38793	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1909	10.90	2.31	12	1.86	1955.00	9201.00	32750	20230727	-34.96	19680	20230825	8.23	32750	-34.96	20230727	19680	8.23	20230825	32750	-34.96	20230727	19680	8.23	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N
150	20230901	120629	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21300	1100	2	5.45	3031156400	144755	196.99	20250	21450	20200	26250	14150	20200	20939.92	0.36	0	32545	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1909	10.90	2.31	12	1.62	1955.00	9201.00	32750	20230727	-34.96	19680	20230825	8.23	32750	-34.96	20230727	19680	8.23	20230825	32750	-34.96	20230727	19680	8.23	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N
151	20230901	110633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21000	800	2	3.96	1990613300	95732	130.28	20250	21200	20200	26250	14150	20200	20793.62	0.36	0	29814	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1882	10.74	2.28	12	1.07	1955.00	9201.00	32750	20230727	-35.88	19680	20230825	6.71	32750	-35.88	20230727	19680	6.71	20230825	32750	-35.88	20230727	19680	6.71	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N
152	20230901	100626	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	450	2	2.23	1075755200	52005	70.77	20250	20950	20200	26250	14150	20200	20685.63	0.36	0	17288	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1850	10.56	2.24	12	0.58	1955.00	9201.00	32750	20230727	-36.95	19680	20230825	4.93	32750	-36.95	20230727	19680	4.93	20230825	32750	-36.95	20230727	19680	4.93	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N
153	20230901	090617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	150	2	0.74	25311750	1251	1.70	20250	20350	20200	26250	14150	20200	20233.27	0.36	0	334	20800	20500	20300	20000	19800	20400	19900	45	6050	500	14140	50	1	8960259	1823	10.41	2.21	12	0.01	1955.00	9201.00	32750	20230727	-37.86	19680	20230825	3.40	32750	-37.86	20230727	19680	3.40	20230825	32750	-37.86	20230727	19680	3.40	20230825	0.02	N	172670	500	44 억		31858	N	N	0	N	00	N