KissMeData/093640/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	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	90	2	0.95	1902887060	198379	104.35	9490	9730	9440	12360	6660	9510	9592.10	0.00	0	5501	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2804	-20.38	4.00	12	0.68	-471.00	2402.00	12800	20230331	-25.00	3800	20220930	152.63	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3800	152.63	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
3	20230927	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	70	2	0.74	1724075740	179751	94.55	9490	9730	9440	12360	6660	9510	9591.47	0.00	0	5148	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2799	-20.34	3.99	12	0.62	-471.00	2402.00	12800	20230331	-25.16	3800	20220930	152.11	12800	-25.16	20230331	4540	111.01	20230103	12800	-25.16	20230331	3800	152.11	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
4	20230927	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	40	2	0.42	1509250050	157292	82.74	9490	9730	9440	12360	6660	9510	9595.21	0.00	0	1932	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2790	-20.28	3.98	12	0.54	-471.00	2402.00	12800	20230331	-25.39	3800	20220930	151.32	12800	-25.39	20230331	4540	110.35	20230103	12800	-25.39	20230331	3800	151.32	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
5	20230927	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	50	2	0.53	1290184880	134375	70.68	9490	9730	9440	12360	6660	9510	9601.38	0.00	0	1900	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2793	-20.30	3.98	12	0.46	-471.00	2402.00	12800	20230331	-25.31	3800	20220930	151.58	12800	-25.31	20230331	4540	110.57	20230103	12800	-25.31	20230331	3800	151.58	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
6	20230927	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	70	2	0.74	1142109370	118865	62.52	9490	9730	9440	12360	6660	9510	9608.46	0.00	0	3572	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2799	-20.34	3.99	12	0.41	-471.00	2402.00	12800	20230331	-25.16	3800	20220930	152.11	12800	-25.16	20230331	4540	111.01	20230103	12800	-25.16	20230331	3800	152.11	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
7	20230927	110722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	80	2	0.84	1015045730	105584	55.54	9490	9730	9440	12360	6660	9510	9613.63	0.00	0	5717	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2802	-20.36	3.99	12	0.36	-471.00	2402.00	12800	20230331	-25.08	3800	20220930	152.37	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3800	152.37	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
8	20230927	100717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	120	2	1.26	447387240	46698	24.56	9490	9650	9440	12360	6660	9510	9580.44	0.00	0	-1541	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2813	-20.45	4.01	12	0.16	-471.00	2402.00	12800	20230331	-24.77	3800	20220930	153.42	12800	-24.77	20230331	4540	112.11	20230103	12800	-24.77	20230331	3800	153.42	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
9	20230927	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	10	2	0.11	73816910	7785	4.09	9490	9530	9440	12360	6660	9510	9481.94	0.00	0	-343	9756	9632	9516	9392	9276	9695	9455	146	2850	500	5700	10	1	29213382	2781	-20.21	3.96	12	0.03	-471.00	2402.00	12800	20230331	-25.62	3800	20220930	150.53	12800	-25.62	20230331	4540	109.69	20230103	12800	-25.62	20230331	3800	150.53	20220930	2.69	N	093640	500	146 억		0	N	N	0	N	00	N
10	20230926	160716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	0	3	0.00	1803453340	189629	59.50	9400	9640	9400	12360	6660	9510	9510.43	0.00	0	-1183	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2778	-20.19	3.96	12	0.65	-471.00	2402.00	12800	20230331	-25.70	3800	20220930	150.26	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3800	150.26	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
11	20230926	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-10	5	-0.11	1647800010	173253	54.36	9400	9640	9400	12360	6660	9510	9510.95	0.00	0	-5482	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2775	-20.17	3.96	12	0.59	-471.00	2402.00	12800	20230331	-25.78	3800	20220930	150.00	12800	-25.78	20230331	4540	109.25	20230103	12800	-25.78	20230331	3800	150.00	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
12	20230926	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-10	5	-0.11	1449215900	152321	47.79	9400	9640	9400	12360	6660	9510	9514.22	0.00	0	-5714	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2775	-20.17	3.96	12	0.52	-471.00	2402.00	12800	20230331	-25.78	3800	20220930	150.00	12800	-25.78	20230331	4540	109.25	20230103	12800	-25.78	20230331	3800	150.00	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
13	20230926	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	0	3	0.00	1323794900	139110	43.65	9400	9640	9400	12360	6660	9510	9516.17	0.00	0	-3384	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2778	-20.19	3.96	12	0.48	-471.00	2402.00	12800	20230331	-25.70	3800	20220930	150.26	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3800	150.26	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
14	20230926	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-30	5	-0.32	1149827130	120770	37.89	9400	9640	9400	12360	6660	9510	9520.80	0.00	0	-6287	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2769	-20.13	3.95	12	0.41	-471.00	2402.00	12800	20230331	-25.94	3800	20220930	149.47	12800	-25.94	20230331	4540	108.81	20230103	12800	-25.94	20230331	3800	149.47	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
15	20230926	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-20	5	-0.21	1025581560	107668	33.78	9400	9640	9400	12360	6660	9510	9525.41	0.00	0	-5692	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2772	-20.15	3.95	12	0.37	-471.00	2402.00	12800	20230331	-25.86	3800	20220930	149.74	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3800	149.74	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
16	20230926	100714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	0	3	0.00	723563790	75793	23.78	9400	9640	9400	12360	6660	9510	9546.58	0.00	0	-2459	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2778	-20.19	3.96	12	0.26	-471.00	2402.00	12800	20230331	-25.70	3800	20220930	150.26	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3800	150.26	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
17	20230926	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	50	2	0.53	269032250	28256	8.87	9400	9610	9400	12360	6660	9510	9521.24	0.00	0	-1547	9863	9686	9543	9366	9223	9775	9455	146	2850	500	5700	10	1	29213382	2793	-20.30	3.98	12	0.10	-471.00	2402.00	12800	20230331	-25.31	3800	20220930	151.58	12800	-25.31	20230331	4540	110.57	20230103	12800	-25.31	20230331	3800	151.58	20220930	2.75	N	093640	500	146 억		0	N	N	0	N	00	N
18	20230925	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	180	2	1.93	2999887520	313633	199.33	9420	9720	9400	12120	6540	9330	9565.04	0.00	0	21705	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2778	-20.19	3.96	12	1.07	-471.00	2402.00	12800	20230331	-25.70	3800	20220930	150.26	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3800	150.26	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
19	20230925	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	260	2	2.79	2831717810	295992	188.12	9420	9720	9400	12120	6540	9330	9566.87	0.00	0	23590	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2802	-20.36	3.99	12	1.01	-471.00	2402.00	12800	20230331	-25.08	3800	20220930	152.37	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3800	152.37	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
20	20230925	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	320	2	3.43	2250465250	235689	149.80	9420	9720	9400	12120	6540	9330	9548.45	0.00	0	42255	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2819	-20.49	4.02	12	0.81	-471.00	2402.00	12800	20230331	-24.61	3800	20220930	153.95	12800	-24.61	20230331	4540	112.56	20230103	12800	-24.61	20230331	3800	153.95	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
21	20230925	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	180	2	1.93	1168099350	122998	78.17	9420	9580	9400	12120	6540	9330	9496.90	0.00	0	-6224	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2778	-20.19	3.96	12	0.42	-471.00	2402.00	12800	20230331	-25.70	3800	20220930	150.26	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3800	150.26	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
22	20230925	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	130	2	1.39	938677950	98841	62.82	9420	9580	9400	12120	6540	9330	9496.85	0.00	0	-10761	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2764	-20.08	3.94	12	0.34	-471.00	2402.00	12800	20230331	-26.09	3800	20220930	148.95	12800	-26.09	20230331	4540	108.37	20230103	12800	-26.09	20230331	3800	148.95	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
23	20230925	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	150	2	1.61	813918540	85665	54.45	9420	9580	9400	12120	6540	9330	9501.18	0.00	0	-8923	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2769	-20.13	3.95	12	0.29	-471.00	2402.00	12800	20230331	-25.94	3800	20220930	149.47	12800	-25.94	20230331	4540	108.81	20230103	12800	-25.94	20230331	3800	149.47	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
24	20230925	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	190	2	2.04	536200290	56396	35.84	9420	9580	9400	12120	6540	9330	9507.77	0.00	0	-2721	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2781	-20.21	3.96	12	0.19	-471.00	2402.00	12800	20230331	-25.62	3800	20220930	150.53	12800	-25.62	20230331	4540	109.69	20230103	12800	-25.62	20230331	3800	150.53	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
25	20230925	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	210	2	2.25	146000430	15382	9.78	9420	9540	9400	12120	6540	9330	9491.64	0.00	0	-936	9543	9436	9343	9236	9143	9490	9290	146	2790	500	5590	10	1	29213382	2787	-20.25	3.97	12	0.05	-471.00	2402.00	12800	20230331	-25.47	3800	20220930	151.05	12800	-25.47	20230331	4540	110.13	20230103	12800	-25.47	20230331	3800	151.05	20220930	2.79	N	093640	500	146 억		0	N	N	0	N	00	N
26	20230922	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-10	5	-0.11	1468352620	156960	108.16	9310	9450	9250	12140	6540	9340	9354.96	0.00	0	-16035	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2726	-19.81	3.88	12	0.54	-471.00	2402.00	12800	20230331	-27.11	3800	20220930	145.53	12800	-27.11	20230331	4540	105.51	20230103	12800	-27.11	20230331	3800	145.53	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
27	20230922	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-50	5	-0.54	1400324310	149644	103.12	9310	9450	9250	12140	6540	9340	9357.70	0.00	0	-15738	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2714	-19.72	3.87	12	0.51	-471.00	2402.00	12800	20230331	-27.42	3800	20220930	144.47	12800	-27.42	20230331	4540	104.63	20230103	12800	-27.42	20230331	3800	144.47	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
28	20230922	140731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	30	2	0.32	1056101390	112639	77.62	9310	9450	9250	12140	6540	9340	9375.98	0.00	0	1309	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2737	-19.89	3.90	12	0.39	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
29	20230922	130646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	50	2	0.54	871938080	92976	64.07	9310	9450	9250	12140	6540	9340	9378.10	0.00	0	4567	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2743	-19.94	3.91	12	0.32	-471.00	2402.00	12800	20230331	-26.64	3800	20220930	147.11	12800	-26.64	20230331	4540	106.83	20230103	12800	-26.64	20230331	3800	147.11	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
30	20230922	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	70	2	0.75	776086930	82795	57.05	9310	9450	9250	12140	6540	9340	9373.60	0.00	0	6233	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2749	-19.98	3.92	12	0.28	-471.00	2402.00	12800	20230331	-26.48	3800	20220930	147.63	12800	-26.48	20230331	4540	107.27	20230103	12800	-26.48	20230331	3800	147.63	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
31	20230922	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	40	2	0.43	629026990	67131	46.26	9310	9450	9250	12140	6540	9340	9370.14	0.00	0	5682	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2740	-19.92	3.91	12	0.23	-471.00	2402.00	12800	20230331	-26.72	3800	20220930	146.84	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3800	146.84	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
32	20230922	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	30	2	0.32	491009280	52394	36.10	9310	9450	9250	12140	6540	9340	9371.48	0.00	0	5174	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2737	-19.89	3.90	12	0.18	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
33	20230922	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9320	-20	5	-0.21	88490170	9516	6.56	9310	9390	9250	12140	6540	9340	9299.09	0.00	0	-935	9553	9446	9353	9246	9153	9500	9300	146	2800	500	5600	10	1	29213382	2723	-19.79	3.88	12	0.03	-471.00	2402.00	12800	20230331	-27.19	3800	20220930	145.26	12800	-27.19	20230331	4540	105.29	20230103	12800	-27.19	20230331	3800	145.26	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
34	20230921	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9340	-80	5	-0.85	1355696260	144629	61.13	9260	9460	9260	12240	6600	9420	9373.64	0.00	0	6784	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2729	-19.83	3.89	12	0.50	-471.00	2402.00	12800	20230331	-27.03	3800	20220930	145.79	12800	-27.03	20230331	4540	105.73	20230103	12800	-27.03	20230331	3800	145.79	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
35	20230921	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-50	5	-0.53	1220759720	130216	55.03	9260	9460	9260	12240	6600	9420	9374.88	0.00	0	6124	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2737	-19.89	3.90	12	0.45	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
36	20230921	140642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9410	-10	5	-0.11	1028699340	109738	46.38	9260	9460	9260	12240	6600	9420	9374.14	0.00	0	6047	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2749	-19.98	3.92	12	0.38	-471.00	2402.00	12800	20230331	-26.48	3800	20220930	147.63	12800	-26.48	20230331	4540	107.27	20230103	12800	-26.48	20230331	3800	147.63	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
37	20230921	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	0	3	0.00	891755440	95169	40.22	9260	9460	9260	12240	6600	9420	9370.23	0.00	0	6830	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2752	-20.00	3.92	12	0.33	-471.00	2402.00	12800	20230331	-26.41	3800	20220930	147.89	12800	-26.41	20230331	4540	107.49	20230103	12800	-26.41	20230331	3800	147.89	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
38	20230921	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-30	5	-0.32	644258440	68874	29.11	9260	9430	9260	12240	6600	9420	9354.16	0.00	0	-5146	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2743	-19.94	3.91	12	0.24	-471.00	2402.00	12800	20230331	-26.64	3800	20220930	147.11	12800	-26.64	20230331	4540	106.83	20230103	12800	-26.64	20230331	3800	147.11	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
39	20230921	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-30	5	-0.32	525974310	56260	23.78	9260	9430	9260	12240	6600	9420	9348.99	0.00	0	-2718	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2743	-19.94	3.91	12	0.19	-471.00	2402.00	12800	20230331	-26.64	3800	20220930	147.11	12800	-26.64	20230331	4540	106.83	20230103	12800	-26.64	20230331	3800	147.11	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
40	20230921	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9380	-40	5	-0.42	341898380	36555	15.45	9260	9430	9260	12240	6600	9420	9352.99	0.00	0	-2723	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2740	-19.92	3.91	12	0.13	-471.00	2402.00	12800	20230331	-26.72	3800	20220930	146.84	12800	-26.72	20230331	4540	106.61	20230103	12800	-26.72	20230331	3800	146.84	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
41	20230921	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-30	5	-0.32	104258250	11205	4.74	9260	9390	9260	12240	6600	9420	9304.62	0.00	0	3554	9773	9596	9443	9266	9113	9520	9190	146	2820	500	5650	10	1	29213382	2743	-19.94	3.91	12	0.04	-471.00	2402.00	12800	20230331	-26.64	3800	20220930	147.11	12800	-26.64	20230331	4540	106.83	20230103	12800	-26.64	20230331	3800	147.11	20220930	2.99	N	093640	500	146 억		0	N	N	0	N	00	N
42	20230920	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-110	5	-1.15	2220430570	236490	120.77	9530	9620	9290	12380	6680	9530	9389.06	0.00	0	-7025	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2752	-20.00	3.92	12	0.81	-471.00	2402.00	12800	20230331	-26.41	3800	20220930	147.89	12800	-26.41	20230331	4540	107.49	20230103	12800	-26.41	20230331	3800	147.89	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
43	20230920	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-130	5	-1.36	2147560360	228753	116.82	9530	9620	9290	12380	6680	9530	9388.12	0.00	0	-6621	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2746	-19.96	3.91	12	0.78	-471.00	2402.00	12800	20230331	-26.56	3800	20220930	147.37	12800	-26.56	20230331	4540	107.05	20230103	12800	-26.56	20230331	3800	147.37	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
44	20230920	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-160	5	-1.68	2038843120	217165	110.90	9530	9620	9290	12380	6680	9530	9388.45	0.00	0	-6382	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2737	-19.89	3.90	12	0.74	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
45	20230920	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-160	5	-1.68	1763041310	187631	95.82	9530	9620	9290	12380	6680	9530	9396.32	0.00	0	-3790	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2737	-19.89	3.90	12	0.64	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
46	20230920	120627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-160	5	-1.68	1582522100	168356	85.97	9530	9620	9290	12380	6680	9530	9399.86	0.00	0	-2301	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2737	-19.89	3.90	12	0.58	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
47	20230920	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-160	5	-1.68	1403517320	149182	76.18	9530	9620	9290	12380	6680	9530	9408.09	0.00	0	-835	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2737	-19.89	3.90	12	0.51	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
48	20230920	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-140	5	-1.47	649238080	68500	34.98	9530	9620	9380	12380	6680	9530	9477.93	0.00	0	-21615	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2743	-19.94	3.91	12	0.23	-471.00	2402.00	12800	20230331	-26.64	3800	20220930	147.11	12800	-26.64	20230331	4540	106.83	20230103	12800	-26.64	20230331	3800	147.11	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
49	20230920	090629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	80	2	0.84	49237350	5134	2.62	9530	9620	9530	12380	6680	9530	9590.45	0.00	0	-392	9816	9672	9576	9432	9336	9745	9505	146	2850	500	5710	10	1	29213382	2807	-20.40	4.00	12	0.02	-471.00	2402.00	12800	20230331	-24.92	3800	20220930	152.89	12800	-24.92	20230331	4540	111.67	20230103	12800	-24.92	20230331	3800	152.89	20220930	2.96	N	093640	500	146 억		0	N	N	0	N	00	N
50	20230919	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-20	5	-0.21	1876496600	195477	49.76	9480	9720	9480	12410	6690	9550	9599.74	0.00	0	-43894	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2784	-20.23	3.97	12	0.67	-471.00	2402.00	12800	20230331	-25.55	3800	20220930	150.79	12800	-25.55	20230331	4540	109.91	20230103	12800	-25.55	20230331	3800	150.79	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
51	20230919	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	10	2	0.10	1737742810	180925	46.05	9480	9720	9480	12410	6690	9550	9604.77	0.00	0	-42020	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2793	-20.30	3.98	12	0.62	-471.00	2402.00	12800	20230331	-25.31	3800	20220930	151.58	12800	-25.31	20230331	4540	110.57	20230103	12800	-25.31	20230331	3800	151.58	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
52	20230919	140623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	40	2	0.42	1569295200	163324	41.57	9480	9720	9480	12410	6690	9550	9608.48	0.00	0	-33582	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2802	-20.36	3.99	12	0.56	-471.00	2402.00	12800	20230331	-25.08	3800	20220930	152.37	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3800	152.37	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
53	20230919	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	20	2	0.21	1397584170	145357	37.00	9480	9720	9480	12410	6690	9550	9614.84	0.00	0	-30533	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2796	-20.32	3.98	12	0.50	-471.00	2402.00	12800	20230331	-25.23	3800	20220930	151.84	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3800	151.84	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
54	20230919	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	30	2	0.31	1284300440	133540	33.99	9480	9720	9480	12410	6690	9550	9617.35	0.00	0	-28618	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2799	-20.34	3.99	12	0.46	-471.00	2402.00	12800	20230331	-25.16	3800	20220930	152.11	12800	-25.16	20230331	4540	111.01	20230103	12800	-25.16	20230331	3800	152.11	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
55	20230919	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	20	2	0.21	1110808770	115379	29.37	9480	9720	9480	12410	6690	9550	9627.48	0.00	0	-26307	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2796	-20.32	3.98	12	0.39	-471.00	2402.00	12800	20230331	-25.23	3800	20220930	151.84	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3800	151.84	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
56	20230919	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	60	2	0.63	767949210	79591	20.26	9480	9720	9480	12410	6690	9550	9648.69	0.00	0	-16604	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2807	-20.40	4.00	12	0.27	-471.00	2402.00	12800	20230331	-24.92	3800	20220930	152.89	12800	-24.92	20230331	4540	111.67	20230103	12800	-24.92	20230331	3800	152.89	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
57	20230919	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	110	2	1.15	130224570	13563	3.45	9480	9710	9480	12410	6690	9550	9601.46	0.00	0	781	9870	9710	9550	9390	9230	9790	9470	146	2860	500	5730	10	1	29213382	2822	-20.51	4.02	12	0.05	-471.00	2402.00	12800	20230331	-24.53	3800	20220930	154.21	12800	-24.53	20230331	4540	112.78	20230103	12800	-24.53	20230331	3800	154.21	20220930	3.00	N	093640	500	146 억		0	N	N	0	N	00	N
58	20230918	160627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	90	2	0.95	3746659810	390160	241.62	9450	9710	9390	12290	6630	9460	9602.97	0.00	0	72719	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2790	-20.28	3.98	12	1.34	-471.00	2402.00	12800	20230331	-25.39	3800	20220930	151.32	12800	-25.39	20230331	4540	110.35	20230103	12800	-25.39	20230331	3800	151.32	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
59	20230918	150624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	120	2	1.27	3541166340	368633	228.29	9450	9710	9390	12290	6630	9460	9606.21	0.00	0	72467	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2799	-20.34	3.99	12	1.26	-471.00	2402.00	12800	20230331	-25.16	3800	20220930	152.11	12800	-25.16	20230331	4540	111.01	20230103	12800	-25.16	20230331	3800	152.11	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
60	20230918	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	200	2	2.11	3192391350	332350	205.82	9450	9710	9390	12290	6630	9460	9605.51	0.00	0	78202	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2822	-20.51	4.02	12	1.14	-471.00	2402.00	12800	20230331	-24.53	3800	20220930	154.21	12800	-24.53	20230331	4540	112.78	20230103	12800	-24.53	20230331	3800	154.21	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
61	20230918	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	220	2	2.33	2750534270	286505	177.43	9450	9710	9390	12290	6630	9460	9600.30	0.00	0	84228	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2828	-20.55	4.03	12	0.98	-471.00	2402.00	12800	20230331	-24.38	3800	20220930	154.74	12800	-24.38	20230331	4540	113.22	20230103	12800	-24.38	20230331	3800	154.74	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
62	20230918	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	200	2	2.11	2211059640	230737	142.89	9450	9700	9390	12290	6630	9460	9582.60	0.00	0	65536	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2822	-20.51	4.02	12	0.79	-471.00	2402.00	12800	20230331	-24.53	3800	20220930	154.21	12800	-24.53	20230331	4540	112.78	20230103	12800	-24.53	20230331	3800	154.21	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
63	20230918	110621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	140	2	1.48	1267793350	132902	82.30	9450	9620	9390	12290	6630	9460	9539.31	0.00	0	27855	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2804	-20.38	4.00	12	0.45	-471.00	2402.00	12800	20230331	-25.00	3800	20220930	152.63	12800	-25.00	20230331	4540	111.45	20230103	12800	-25.00	20230331	3800	152.63	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
64	20230918	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9570	110	2	1.16	677608550	71349	44.18	9450	9570	9390	12290	6630	9460	9497.10	0.00	0	20261	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2796	-20.32	3.98	12	0.24	-471.00	2402.00	12800	20230331	-25.23	3800	20220930	151.84	12800	-25.23	20230331	4540	110.79	20230103	12800	-25.23	20230331	3800	151.84	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
65	20230918	090615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	70	2	0.74	178427030	18822	11.66	9450	9540	9390	12290	6630	9460	9479.71	0.00	0	2978	9633	9546	9473	9386	9313	9510	9350	146	2830	500	5670	10	1	29213382	2784	-20.23	3.97	12	0.06	-471.00	2402.00	12800	20230331	-25.55	3800	20220930	150.79	12800	-25.55	20230331	4540	109.91	20230103	12800	-25.55	20230331	3800	150.79	20220930	3.05	N	093640	500	146 억		0	N	N	0	N	00	N
66	20230915	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-30	5	-0.32	1517821840	160269	70.93	9500	9560	9400	12330	6650	9490	9470.46	0.00	0	-24947	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2764	-20.08	3.94	12	0.55	-471.00	2402.00	12800	20230331	-26.09	3800	20220930	148.95	12800	-26.09	20230331	4540	108.37	20230103	12800	-26.09	20230331	3800	148.95	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
67	20230915	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9420	-70	5	-0.74	1421777100	150082	66.42	9500	9560	9400	12330	6650	9490	9473.33	0.00	0	-24590	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2752	-20.00	3.92	12	0.51	-471.00	2402.00	12800	20230331	-26.41	3800	20220930	147.89	12800	-26.41	20230331	4540	107.49	20230103	12800	-26.41	20230331	3800	147.89	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
68	20230915	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-60	5	-0.63	1217007650	128337	56.80	9500	9560	9410	12330	6650	9490	9482.90	0.00	0	-23489	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2755	-20.02	3.93	12	0.44	-471.00	2402.00	12800	20230331	-26.33	3800	20220930	148.16	12800	-26.33	20230331	4540	107.71	20230103	12800	-26.33	20230331	3800	148.16	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
69	20230915	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-60	5	-0.63	1108472050	116829	51.71	9500	9560	9420	12330	6650	9490	9487.99	0.00	0	-18919	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2755	-20.02	3.93	12	0.40	-471.00	2402.00	12800	20230331	-26.33	3800	20220930	148.16	12800	-26.33	20230331	4540	107.71	20230103	12800	-26.33	20230331	3800	148.16	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
70	20230915	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-20	5	-0.21	917409000	96592	42.75	9500	9560	9460	12330	6650	9490	9497.78	0.00	0	-12089	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2767	-20.11	3.94	12	0.33	-471.00	2402.00	12800	20230331	-26.02	3800	20220930	149.21	12800	-26.02	20230331	4540	108.59	20230103	12800	-26.02	20230331	3800	149.21	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
71	20230915	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9470	-20	5	-0.21	802037870	84402	37.36	9500	9560	9460	12330	6650	9490	9502.59	0.00	0	-11368	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2767	-20.11	3.94	12	0.29	-471.00	2402.00	12800	20230331	-26.02	3800	20220930	149.21	12800	-26.02	20230331	4540	108.59	20230103	12800	-26.02	20230331	3800	149.21	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
72	20230915	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	0	3	0.00	604863860	63602	28.15	9500	9560	9460	12330	6650	9490	9510.14	0.00	0	-9845	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2772	-20.15	3.95	12	0.22	-471.00	2402.00	12800	20230331	-25.86	3800	20220930	149.74	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3800	149.74	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
73	20230915	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	60	2	0.63	67944260	7144	3.16	9500	9550	9460	12330	6650	9490	9510.71	0.00	0	-61	9710	9600	9450	9340	9190	9655	9395	146	2840	500	5690	10	1	29213382	2790	-20.28	3.98	12	0.02	-471.00	2402.00	12800	20230331	-25.39	3800	20220930	151.32	12800	-25.39	20230331	4540	110.35	20230103	12800	-25.39	20230331	3800	151.32	20220930	3.13	N	093640	500	146 억		0	N	N	0	N	00	N
74	20230914	160622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	180	2	1.93	2120513690	223764	103.64	9300	9560	9300	12100	6520	9310	9476.46	0.00	0	-3566	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2772	-20.15	3.95	12	0.77	-471.00	2402.00	12800	20230331	-25.86	3800	20220930	149.74	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3800	149.74	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
75	20230914	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	200	2	2.15	1946452290	205407	95.13	9300	9560	9300	12100	6520	9310	9476.08	0.00	0	-5929	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2778	-20.19	3.96	12	0.70	-471.00	2402.00	12800	20230331	-25.70	3800	20220930	150.26	12800	-25.70	20230331	4540	109.47	20230103	12800	-25.70	20230331	3800	150.26	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
76	20230914	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	180	2	1.93	1745911960	184255	85.34	9300	9560	9300	12100	6520	9310	9475.52	0.00	0	-3640	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2772	-20.15	3.95	12	0.63	-471.00	2402.00	12800	20230331	-25.86	3800	20220930	149.74	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3800	149.74	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
77	20230914	130605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	190	2	2.04	1585580380	167346	77.51	9300	9560	9300	12100	6520	9310	9474.86	0.00	0	-3255	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2775	-20.17	3.96	12	0.57	-471.00	2402.00	12800	20230331	-25.78	3800	20220930	150.00	12800	-25.78	20230331	4540	109.25	20230103	12800	-25.78	20230331	3800	150.00	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
78	20230914	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	210	2	2.26	1512471150	159653	73.94	9300	9560	9300	12100	6520	9310	9473.49	0.00	0	-2119	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2781	-20.21	3.96	12	0.55	-471.00	2402.00	12800	20230331	-25.62	3800	20220930	150.53	12800	-25.62	20230331	4540	109.69	20230103	12800	-25.62	20230331	3800	150.53	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
79	20230914	110608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	190	2	2.04	1170597020	123720	57.30	9300	9560	9300	12100	6520	9310	9461.66	0.00	0	-883	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2775	-20.17	3.96	12	0.42	-471.00	2402.00	12800	20230331	-25.78	3800	20220930	150.00	12800	-25.78	20230331	4540	109.25	20230103	12800	-25.78	20230331	3800	150.00	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
80	20230914	100603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	120	2	1.29	675762430	71670	33.19	9300	9560	9300	12100	6520	9310	9428.80	0.00	0	6624	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2755	-20.02	3.93	12	0.25	-471.00	2402.00	12800	20230331	-26.33	3800	20220930	148.16	12800	-26.33	20230331	4540	107.71	20230103	12800	-26.33	20230331	3800	148.16	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
81	20230914	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	20	2	0.21	42286740	4514	2.09	9300	9410	9300	12100	6520	9310	9367.91	0.00	0	-1267	9610	9460	9310	9160	9010	9535	9235	146	2790	500	5580	10	1	29213382	2726	-19.81	3.88	12	0.02	-471.00	2402.00	12800	20230331	-27.11	3800	20220930	145.53	12800	-27.11	20230331	4540	105.51	20230103	12800	-27.11	20230331	3800	145.53	20220930	3.22	N	093640	500	146 억		0	N	N	0	N	00	N
82	20230913	160617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	40	2	0.43	1979020630	213025	70.10	9270	9460	9160	12050	6490	9270	9290.07	0.00	0	-9560	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2720	-19.77	3.88	12	0.73	-471.00	2402.00	12800	20230331	-27.27	3800	20220930	145.00	12800	-27.27	20230331	4540	105.07	20230103	12800	-27.27	20230331	3800	145.00	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
83	20230913	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	60	2	0.65	1894239610	203921	67.10	9270	9460	9160	12050	6490	9270	9289.09	0.00	0	-10313	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2726	-19.81	3.88	12	0.70	-471.00	2402.00	12800	20230331	-27.11	3800	20220930	145.53	12800	-27.11	20230331	4540	105.51	20230103	12800	-27.11	20230331	3800	145.53	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
84	20230913	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	130	2	1.40	1638272290	176594	58.11	9270	9460	9160	12050	6490	9270	9277.06	0.00	0	-5831	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2746	-19.96	3.91	12	0.60	-471.00	2402.00	12800	20230331	-26.56	3800	20220930	147.37	12800	-26.56	20230331	4540	107.05	20230103	12800	-26.56	20230331	3800	147.37	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
85	20230913	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9310	40	2	0.43	1407670370	151919	49.99	9270	9460	9160	12050	6490	9270	9265.93	0.00	0	-9656	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2720	-19.77	3.88	12	0.52	-471.00	2402.00	12800	20230331	-27.27	3800	20220930	145.00	12800	-27.27	20230331	4540	105.07	20230103	12800	-27.27	20230331	3800	145.00	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
86	20230913	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	-20	5	-0.22	1314990840	141920	46.70	9270	9460	9160	12050	6490	9270	9265.72	0.00	0	-9304	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2702	-19.64	3.85	12	0.49	-471.00	2402.00	12800	20230331	-27.73	3800	20220930	143.42	12800	-27.73	20230331	4540	103.74	20230103	12800	-27.73	20230331	3800	143.42	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
87	20230913	110614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-90	5	-0.97	1130763640	121882	40.11	9270	9460	9180	12050	6490	9270	9277.53	0.00	0	-12087	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2682	-19.49	3.82	12	0.42	-471.00	2402.00	12800	20230331	-28.28	3800	20220930	141.58	12800	-28.28	20230331	4540	102.20	20230103	12800	-28.28	20230331	3800	141.58	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
88	20230913	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	30	2	0.32	580284580	62169	20.46	9270	9460	9200	12050	6490	9270	9333.99	0.00	0	-9677	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2717	-19.75	3.87	12	0.21	-471.00	2402.00	12800	20230331	-27.34	3800	20220930	144.74	12800	-27.34	20230331	4540	104.85	20230103	12800	-27.34	20230331	3800	144.74	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
89	20230913	090602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	10	2	0.11	121498960	13142	4.32	9270	9300	9200	12050	6490	9270	9245.09	0.00	0	3364	9576	9422	9336	9182	9096	9380	9140	146	2780	500	5560	10	1	29213382	2711	-19.70	3.86	12	0.04	-471.00	2402.00	12800	20230331	-27.50	3800	20220930	144.21	12800	-27.50	20230331	4540	104.41	20230103	12800	-27.50	20230331	3800	144.21	20220930	3.42	N	093640	500	146 억		0	N	N	0	N	00	N
90	20230912	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	-210	5	-2.22	2812146690	301586	27.22	9480	9490	9250	12320	6640	9480	9324.66	0.00	0	-40152	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2708	-19.68	3.86	12	1.03	-471.00	2402.00	12800	20230331	-27.58	3800	20220930	143.95	12800	-27.58	20230331	4540	104.19	20230103	12800	-27.58	20230331	3800	143.95	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
91	20230912	150606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-220	5	-2.32	2659528320	285112	25.73	9480	9490	9250	12320	6640	9480	9328.01	0.00	0	-32424	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2705	-19.66	3.86	12	0.98	-471.00	2402.00	12800	20230331	-27.66	3800	20220930	143.68	12800	-27.66	20230331	4540	103.96	20230103	12800	-27.66	20230331	3800	143.68	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
92	20230912	140605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	-210	5	-2.22	2405156290	257643	23.25	9480	9490	9250	12320	6640	9480	9335.23	0.00	0	-28153	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2708	-19.68	3.86	12	0.88	-471.00	2402.00	12800	20230331	-27.58	3800	20220930	143.95	12800	-27.58	20230331	4540	104.19	20230103	12800	-27.58	20230331	3800	143.95	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
93	20230912	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-130	5	-1.37	1889568510	202116	18.24	9480	9490	9250	12320	6640	9480	9348.93	0.00	0	-22923	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2731	-19.85	3.89	12	0.69	-471.00	2402.00	12800	20230331	-26.95	3800	20220930	146.05	12800	-26.95	20230331	4540	105.95	20230103	12800	-26.95	20230331	3800	146.05	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
94	20230912	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	-150	5	-1.58	1726692010	184668	16.66	9480	9490	9250	12320	6640	9480	9350.25	0.00	0	-21800	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2726	-19.81	3.88	12	0.63	-471.00	2402.00	12800	20230331	-27.11	3800	20220930	145.53	12800	-27.11	20230331	4540	105.51	20230103	12800	-27.11	20230331	3800	145.53	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
95	20230912	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	-130	5	-1.37	1497282140	160069	14.44	9480	9490	9250	12320	6640	9480	9353.98	0.00	0	-16660	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2731	-19.85	3.89	12	0.55	-471.00	2402.00	12800	20230331	-26.95	3800	20220930	146.05	12800	-26.95	20230331	4540	105.95	20230103	12800	-26.95	20230331	3800	146.05	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
96	20230912	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-110	5	-1.16	1132039650	121124	10.93	9480	9490	9250	12320	6640	9480	9346.12	0.00	0	-10466	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2737	-19.89	3.90	12	0.41	-471.00	2402.00	12800	20230331	-26.80	3800	20220930	146.58	12800	-26.80	20230331	4540	106.39	20230103	12800	-26.80	20230331	3800	146.58	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
97	20230912	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9430	-50	5	-0.53	223837660	23770	2.15	9480	9490	9340	12320	6640	9480	9416.81	0.00	0	-10952	10000	9740	9470	9210	8940	9870	9340	146	2840	500	5680	10	1	29213382	2755	-20.02	3.93	12	0.08	-471.00	2402.00	12800	20230331	-26.33	3800	20220930	148.16	12800	-26.33	20230331	4540	107.71	20230103	12800	-26.33	20230331	3800	148.16	20220930	3.51	N	093640	500	146 억		0	N	N	0	N	00	N
98	20230911	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	380	2	4.18	10482937180	1101284	495.76	9250	9730	9200	11830	6370	9100	9518.97	0.00	0	22663	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2769	-20.13	3.95	12	3.77	-471.00	2402.00	12800	20230331	-25.94	3800	20220930	149.47	12800	-25.94	20230331	4540	108.81	20230103	12800	-25.94	20230331	3800	149.47	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
99	20230911	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9360	260	2	2.86	10197828330	1071033	482.14	9250	9730	9200	11830	6370	9100	9521.59	0.00	0	22243	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2734	-19.87	3.90	12	3.67	-471.00	2402.00	12800	20230331	-26.88	3800	20220930	146.32	12800	-26.88	20230331	4540	106.17	20230103	12800	-26.88	20230331	3800	146.32	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
100	20230911	140610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	390	2	4.29	8957154380	938702	422.57	9250	9730	9200	11830	6370	9100	9542.18	0.00	0	31023	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2772	-20.15	3.95	12	3.21	-471.00	2402.00	12800	20230331	-25.86	3800	20220930	149.74	12800	-25.86	20230331	4540	109.03	20230103	12800	-25.86	20230331	3800	149.74	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
101	20230911	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	490	2	5.38	8100373310	848664	382.04	9250	9730	9200	11830	6370	9100	9544.98	0.00	0	22264	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2802	-20.36	3.99	12	2.91	-471.00	2402.00	12800	20230331	-25.08	3800	20220930	152.37	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3800	152.37	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
102	20230911	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	460	2	5.05	7736772650	810752	364.97	9250	9730	9200	11830	6370	9100	9542.85	0.00	0	20350	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2793	-20.30	3.98	12	2.78	-471.00	2402.00	12800	20230331	-25.31	3800	20220930	151.58	12800	-25.31	20230331	4540	110.57	20230103	12800	-25.31	20230331	3800	151.58	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
103	20230911	110545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	430	2	4.73	7400735490	775500	349.10	9250	9730	9200	11830	6370	9100	9543.32	0.00	0	21470	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2784	-20.23	3.97	12	2.65	-471.00	2402.00	12800	20230331	-25.55	3800	20220930	150.79	12800	-25.55	20230331	4540	109.91	20230103	12800	-25.55	20230331	3800	150.79	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
104	20230911	100548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	490	2	5.38	6531371090	684801	308.27	9250	9730	9200	11830	6370	9100	9537.78	0.00	0	22760	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2802	-20.36	3.99	12	2.34	-471.00	2402.00	12800	20230331	-25.08	3800	20220930	152.37	12800	-25.08	20230331	4540	111.23	20230103	12800	-25.08	20230331	3800	152.37	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
105	20230911	090546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9330	230	2	2.53	548485230	59061	26.59	9250	9340	9200	11830	6370	9100	9287.55	0.00	0	-12756	9366	9232	9116	8982	8866	9225	8975	146	2730	500	5460	10	1	29213382	2726	-19.81	3.88	12	0.20	-471.00	2402.00	12800	20230331	-27.11	3800	20220930	145.53	12800	-27.11	20230331	4540	105.51	20230103	12800	-27.11	20230331	3800	145.53	20220930	3.74	N	093640	500	146 억		0	N	N	0	N	00	N
106	20230908	160557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-30	5	-0.33	1992550190	218934	53.55	9100	9250	9000	11860	6400	9130	9101.10	0.00	0	-10472	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2658	-19.32	3.79	12	0.75	-471.00	2402.00	12800	20230331	-28.91	3800	20220930	139.47	12800	-28.91	20230331	4540	100.44	20230103	12800	-28.91	20230331	3800	139.47	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
107	20230908	150558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9090	-40	5	-0.44	1858711830	204234	49.96	9100	9250	9000	11860	6400	9130	9100.84	0.00	0	-10901	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2655	-19.30	3.78	12	0.70	-471.00	2402.00	12800	20230331	-28.98	3800	20220930	139.21	12800	-28.98	20230331	4540	100.22	20230103	12800	-28.98	20230331	3800	139.21	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
108	20230908	140556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	-10	5	-0.11	1533959670	168479	41.21	9100	9250	9000	11860	6400	9130	9104.70	0.00	0	-14333	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2664	-19.36	3.80	12	0.58	-471.00	2402.00	12800	20230331	-28.75	3800	20220930	140.00	12800	-28.75	20230331	4540	100.88	20230103	12800	-28.75	20230331	3800	140.00	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
109	20230908	130601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	10	2	0.11	1172251070	128709	31.48	9100	9250	9000	11860	6400	9130	9107.70	0.00	0	-12348	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2670	-19.41	3.81	12	0.44	-471.00	2402.00	12800	20230331	-28.59	3800	20220930	140.53	12800	-28.59	20230331	4540	101.32	20230103	12800	-28.59	20230331	3800	140.53	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
110	20230908	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	40	2	0.44	948604850	104182	25.48	9100	9250	9000	11860	6400	9130	9105.18	0.00	0	-13169	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2679	-19.47	3.82	12	0.36	-471.00	2402.00	12800	20230331	-28.36	3800	20220930	141.32	12800	-28.36	20230331	4540	101.98	20230103	12800	-28.36	20230331	3800	141.32	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
111	20230908	110603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-20	5	-0.22	703913660	77487	18.95	9100	9190	9000	11860	6400	9130	9084.06	0.00	0	-11991	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2661	-19.34	3.79	12	0.27	-471.00	2402.00	12800	20230331	-28.83	3800	20220930	139.74	12800	-28.83	20230331	4540	100.66	20230103	12800	-28.83	20230331	3800	139.74	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
112	20230908	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-70	5	-0.77	472365950	51980	12.72	9100	9190	9000	11860	6400	9130	9087.16	0.00	0	-16960	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2647	-19.24	3.77	12	0.18	-471.00	2402.00	12800	20230331	-29.22	3800	20220930	138.42	12800	-29.22	20230331	4540	99.56	20230103	12800	-29.22	20230331	3800	138.42	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
113	20230908	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-30	5	-0.33	55378910	6085	1.49	9100	9190	9060	11860	6400	9130	9099.04	0.00	0	-4152	9536	9332	9136	8932	8736	9235	8835	146	2730	500	5470	10	1	29213382	2658	-19.32	3.79	12	0.02	-471.00	2402.00	12800	20230331	-28.91	3800	20220930	139.47	12800	-28.91	20230331	4540	100.44	20230103	12800	-28.91	20230331	3800	139.47	20220930	3.95	N	093640	500	146 억		0	N	N	0	N	00	N
114	20230907	160552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9130	120	2	1.33	3705413510	406164	95.65	9230	9340	8940	11710	6310	9010	9122.93	0.00	0	18276	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2667	-19.38	3.80	12	1.39	-471.00	2402.00	12800	20230331	-28.67	3800	20220930	140.26	12800	-28.67	20230331	4540	101.10	20230103	12800	-28.67	20230331	3800	140.26	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
115	20230907	150557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9080	70	2	0.78	3579949870	392367	92.40	9230	9340	8940	11710	6310	9010	9123.98	0.00	0	18271	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2653	-19.28	3.78	12	1.34	-471.00	2402.00	12800	20230331	-29.06	3800	20220930	138.95	12800	-29.06	20230331	4540	100.00	20230103	12800	-29.06	20230331	3800	138.95	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
116	20230907	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	60	2	0.67	3355081470	367643	86.58	9230	9340	8940	11710	6310	9010	9125.92	0.00	0	22057	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2650	-19.26	3.78	12	1.26	-471.00	2402.00	12800	20230331	-29.14	3800	20220930	138.68	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3800	138.68	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
117	20230907	130552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	140	2	1.55	2751633340	301595	71.03	9230	9340	8940	11710	6310	9010	9123.60	0.00	0	26887	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2673	-19.43	3.81	12	1.03	-471.00	2402.00	12800	20230331	-28.52	3800	20220930	140.79	12800	-28.52	20230331	4540	101.54	20230103	12800	-28.52	20230331	3800	140.79	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
118	20230907	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	60	2	0.67	1736803280	191066	45.00	9230	9230	8940	11710	6310	9010	9090.07	0.00	0	-11483	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2650	-19.26	3.78	12	0.65	-471.00	2402.00	12800	20230331	-29.14	3800	20220930	138.68	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3800	138.68	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
119	20230907	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-20	5	-0.22	1582426170	174008	40.98	9230	9230	8940	11710	6310	9010	9093.99	0.00	0	-7427	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2626	-19.09	3.74	12	0.60	-471.00	2402.00	12800	20230331	-29.77	3800	20220930	136.58	12800	-29.77	20230331	4540	98.02	20230103	12800	-29.77	20230331	3800	136.58	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
120	20230907	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	110	2	1.22	1070653030	117351	27.64	9230	9230	8990	11710	6310	9010	9123.51	0.00	0	3230	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2664	-19.36	3.80	12	0.40	-471.00	2402.00	12800	20230331	-28.75	3800	20220930	140.00	12800	-28.75	20230331	4540	100.88	20230103	12800	-28.75	20230331	3800	140.00	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
121	20230907	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	110	2	1.22	113926840	12460	2.93	9230	9230	9060	11710	6310	9010	9143.41	0.00	0	-8205	9443	9226	9103	8886	8763	9165	8825	146	2700	500	5400	10	1	29213382	2664	-19.36	3.80	12	0.04	-471.00	2402.00	12800	20230331	-28.75	3800	20220930	140.00	12800	-28.75	20230331	4540	100.88	20230103	12800	-28.75	20230331	3800	140.00	20220930	3.90	N	093640	500	146 억		0	N	N	0	N	00	N
122	20230906	160553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-130	5	-1.42	3875309940	422807	124.30	9190	9320	8980	11880	6400	9140	9166.00	0.00	0	-1653	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2632	-19.13	3.75	12	1.45	-471.00	2402.00	12800	20230331	-29.61	3800	20220930	137.11	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3800	137.11	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
123	20230906	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-130	5	-1.42	3636199060	396251	116.50	9190	9320	9000	11880	6400	9140	9176.50	0.00	0	-6812	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2632	-19.13	3.75	12	1.36	-471.00	2402.00	12800	20230331	-29.61	3800	20220930	137.11	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3800	137.11	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
124	20230906	140555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-80	5	-0.88	3095634080	336471	98.92	9190	9320	9050	11880	6400	9140	9200.30	0.00	0	-12188	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2647	-19.24	3.77	12	1.15	-471.00	2402.00	12800	20230331	-29.22	3800	20220930	138.42	12800	-29.22	20230331	4540	99.56	20230103	12800	-29.22	20230331	3800	138.42	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
125	20230906	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9110	-30	5	-0.33	2771594560	300833	88.44	9190	9320	9090	11880	6400	9140	9213.07	0.00	0	-10228	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2661	-19.34	3.79	12	1.03	-471.00	2402.00	12800	20230331	-28.83	3800	20220930	139.74	12800	-28.83	20230331	4540	100.66	20230103	12800	-28.83	20230331	3800	139.74	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
126	20230906	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	60	2	0.66	2381616830	258245	75.92	9190	9320	9090	11880	6400	9140	9222.32	0.00	0	-2963	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2688	-19.53	3.83	12	0.88	-471.00	2402.00	12800	20230331	-28.12	3800	20220930	142.11	12800	-28.12	20230331	4540	102.64	20230103	12800	-28.12	20230331	3800	142.11	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
127	20230906	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	110	2	1.20	2146670180	232768	68.43	9190	9320	9090	11880	6400	9140	9222.36	0.00	0	2421	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2702	-19.64	3.85	12	0.80	-471.00	2402.00	12800	20230331	-27.73	3800	20220930	143.42	12800	-27.73	20230331	4540	103.74	20230103	12800	-27.73	20230331	3800	143.42	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
128	20230906	100542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9280	140	2	1.53	1761777340	191098	56.18	9190	9320	9090	11880	6400	9140	9219.23	0.00	0	12256	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2711	-19.70	3.86	12	0.65	-471.00	2402.00	12800	20230331	-27.50	3800	20220930	144.21	12800	-27.50	20230331	4540	104.41	20230103	12800	-27.50	20230331	3800	144.21	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
129	20230906	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	0	3	0.00	363305390	39548	11.63	9190	9250	9090	11880	6400	9140	9186.44	0.00	0	-18907	9373	9256	9083	8966	8793	9315	9025	146	2740	500	5480	10	1	29213382	2670	-19.41	3.81	12	0.14	-471.00	2402.00	12800	20230331	-28.59	3800	20220930	140.53	12800	-28.59	20230331	4540	101.32	20230103	12800	-28.59	20230331	3800	140.53	20220930	4.05	N	093640	500	146 억		0	N	N	0	N	00	N
130	20230905	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	160	2	1.78	3065104770	337461	43.34	9010	9200	8910	11670	6290	8980	9082.82	0.00	0	17601	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2670	-19.41	3.81	12	1.16	-471.00	2402.00	12800	20230331	-28.59	3800	20220930	140.53	12800	-28.59	20230331	4540	101.32	20230103	12800	-28.59	20230331	3800	140.53	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
131	20230905	150559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	160	2	1.78	2838635970	312652	40.15	9010	9200	8910	11670	6290	8980	9079.22	0.00	0	14102	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2670	-19.41	3.81	12	1.07	-471.00	2402.00	12800	20230331	-28.59	3800	20220930	140.53	12800	-28.59	20230331	4540	101.32	20230103	12800	-28.59	20230331	3800	140.53	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
132	20230905	140557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	200	2	2.23	2462970900	271573	34.88	9010	9180	8910	11670	6290	8980	9069.28	0.00	0	9171	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2682	-19.49	3.82	12	0.93	-471.00	2402.00	12800	20230331	-28.28	3800	20220930	141.58	12800	-28.28	20230331	4540	102.20	20230103	12800	-28.28	20230331	3800	141.58	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
133	20230905	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9120	140	2	1.56	1895290370	209414	26.90	9010	9150	8910	11670	6290	8980	9050.45	0.00	0	-17123	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2664	-19.36	3.80	12	0.72	-471.00	2402.00	12800	20230331	-28.75	3800	20220930	140.00	12800	-28.75	20230331	4540	100.88	20230103	12800	-28.75	20230331	3800	140.00	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
134	20230905	120545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9070	90	2	1.00	1473430180	163001	20.93	9010	9150	8910	11670	6290	8980	9039.39	0.00	0	-26826	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2650	-19.26	3.78	12	0.56	-471.00	2402.00	12800	20230331	-29.14	3800	20220930	138.68	12800	-29.14	20230331	4540	99.78	20230103	12800	-29.14	20230331	3800	138.68	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
135	20230905	110549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	40	2	0.45	1364059000	150913	19.38	9010	9150	8910	11670	6290	8980	9038.71	0.00	0	-25705	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2635	-19.15	3.76	12	0.52	-471.00	2402.00	12800	20230331	-29.53	3800	20220930	137.37	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3800	137.37	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
136	20230905	100543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	30	2	0.33	1076678160	118995	15.28	9010	9150	8910	11670	6290	8980	9048.10	0.00	0	-21209	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2632	-19.13	3.75	12	0.41	-471.00	2402.00	12800	20230331	-29.61	3800	20220930	137.11	12800	-29.61	20230331	4540	98.46	20230103	12800	-29.61	20230331	3800	137.11	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
137	20230905	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-10	5	-0.11	214677330	23889	3.07	9010	9020	8910	11670	6290	8980	8986.45	0.00	0	-9640	9466	9222	8936	8692	8406	9345	8815	146	2690	500	5380	10	1	29213382	2620	-19.04	3.73	12	0.08	-471.00	2402.00	12800	20230331	-29.92	3800	20220930	136.05	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	3800	136.05	20220930	4.03	N	093640	500	146 억		0	N	N	0	N	00	N
138	20230904	160540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8980	460	2	5.40	6918485610	772924	45.38	8810	9180	8650	11070	5970	8520	8951.03	0.00	0	36579	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2623	-19.07	3.74	12	2.65	-471.00	2402.00	12800	20230331	-29.84	3800	20220930	136.32	12800	-29.84	20230331	4540	97.80	20230103	12800	-29.84	20230331	3800	136.32	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
139	20230904	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	450	2	5.28	6665225690	744649	43.72	8810	9180	8650	11070	5970	8520	8950.83	0.00	0	38671	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2620	-19.04	3.73	12	2.55	-471.00	2402.00	12800	20230331	-29.92	3800	20220930	136.05	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	3800	136.05	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
140	20230904	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	340	2	3.99	6239396600	696812	40.91	8810	9180	8650	11070	5970	8520	8954.21	0.00	0	44854	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2588	-18.81	3.69	12	2.39	-471.00	2402.00	12800	20230331	-30.78	3800	20220930	133.16	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	3800	133.16	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
141	20230904	130537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	500	2	5.87	5714717480	638209	37.47	8810	9180	8650	11070	5970	8520	8954.31	0.00	0	67503	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2635	-19.15	3.76	12	2.18	-471.00	2402.00	12800	20230331	-29.53	3800	20220930	137.37	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3800	137.37	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
142	20230904	120527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	450	2	5.28	4797317610	536673	31.51	8810	9180	8650	11070	5970	8520	8939.00	0.00	0	47137	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2620	-19.04	3.73	12	1.84	-471.00	2402.00	12800	20230331	-29.92	3800	20220930	136.05	12800	-29.92	20230331	4540	97.58	20230103	12800	-29.92	20230331	3800	136.05	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
143	20230904	110520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8860	340	2	3.99	4501458890	503327	29.55	8810	9180	8650	11070	5970	8520	8943.41	0.00	0	48962	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2588	-18.81	3.69	12	1.72	-471.00	2402.00	12800	20230331	-30.78	3800	20220930	133.16	12800	-30.78	20230331	4540	95.15	20230103	12800	-30.78	20230331	3800	133.16	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
144	20230904	100523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	500	2	5.87	3601941130	402814	23.65	8810	9180	8650	11070	5970	8520	8941.95	0.00	0	75289	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2635	-19.15	3.76	12	1.38	-471.00	2402.00	12800	20230331	-29.53	3800	20220930	137.37	12800	-29.53	20230331	4540	98.68	20230103	12800	-29.53	20230331	3800	137.37	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
145	20230904	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8920	400	2	4.69	949672270	106475	6.25	8810	9030	8650	11070	5970	8520	8919.22	0.00	0	6202	9960	9240	8880	8160	7800	9060	7980	146	2550	500	5110	10	1	29213382	2606	-18.94	3.71	12	0.36	-471.00	2402.00	12800	20230331	-30.31	3800	20220930	134.74	12800	-30.31	20230331	4540	96.48	20230103	12800	-30.31	20230331	3800	134.74	20220930	3.94	N	093640	500	146 억		0	N	N	0	N	00	N
146	20230901	160524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8520	-500	5	-5.54	15501131630	1698335	187.07	9600	9600	8520	11720	6320	9020	9128.07	0.00	0	-199663	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2489	-18.09	3.55	12	5.81	-471.00	2402.00	12800	20230331	-33.44	3800	20220930	124.21	12800	-33.44	20230331	4540	87.67	20230103	12800	-33.44	20230331	3800	124.21	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N
147	20230901	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-430	5	-4.77	15077834570	1648808	181.61	9600	9600	8520	11720	6320	9020	9144.69	0.00	0	-191581	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2509	-18.24	3.58	12	5.64	-471.00	2402.00	12800	20230331	-32.89	3800	20220930	126.05	12800	-32.89	20230331	4540	89.21	20230103	12800	-32.89	20230331	3800	126.05	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N
148	20230901	140533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-430	5	-4.77	14690521580	1603715	176.65	9600	9600	8520	11720	6320	9020	9160.31	0.00	0	-180322	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2509	-18.24	3.58	12	5.49	-471.00	2402.00	12800	20230331	-32.89	3800	20220930	126.05	12800	-32.89	20230331	4540	89.21	20230103	12800	-32.89	20230331	3800	126.05	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N
149	20230901	130519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-410	5	-4.55	14111488030	1536190	169.21	9600	9600	8520	11720	6320	9020	9186.03	0.00	0	-171354	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2515	-18.28	3.58	12	5.26	-471.00	2402.00	12800	20230331	-32.73	3800	20220930	126.58	12800	-32.73	20230331	4540	89.65	20230103	12800	-32.73	20230331	3800	126.58	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N
150	20230901	120524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8680	-340	5	-3.77	13675837060	1486042	163.68	9600	9600	8520	11720	6320	9020	9202.86	0.00	0	-148283	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2536	-18.43	3.61	12	5.09	-471.00	2402.00	12800	20230331	-32.19	3800	20220930	128.42	12800	-32.19	20230331	4540	91.19	20230103	12800	-32.19	20230331	3800	128.42	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N
151	20230901	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8830	-190	5	-2.11	11761826700	1265539	139.40	9600	9600	8800	11720	6320	9020	9293.93	0.00	0	-126805	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2580	-18.75	3.68	12	4.33	-471.00	2402.00	12800	20230331	-31.02	3800	20220930	132.37	12800	-31.02	20230331	4540	94.49	20230103	12800	-31.02	20230331	3800	132.37	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N
152	20230901	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9350	330	2	3.66	10118498120	1084311	119.43	9600	9600	9030	11720	6320	9020	9331.73	0.00	0	-134680	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2731	-19.85	3.89	12	3.71	-471.00	2402.00	12800	20230331	-26.95	3800	20220930	146.05	12800	-26.95	20230331	4540	105.95	20230103	12800	-26.95	20230331	3800	146.05	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N
153	20230901	090515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9250	230	2	2.55	4033966480	428448	47.19	9600	9600	9150	11720	6320	9020	9415.30	0.00	0	-153726	9586	9302	8966	8682	8346	9445	8825	146	2700	500	5410	10	1	29213382	2702	-19.64	3.85	12	1.47	-471.00	2402.00	12800	20230331	-27.73	3800	20220930	143.42	12800	-27.73	20230331	4540	103.74	20230103	12800	-27.73	20230331	3800	143.42	20220930	3.93	N	093640	500	146 억		0	N	N	0	N	00	N