KissMeData/112290/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	160754	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10140	150	2	1.50	154659200	15563	29.71	9730	10140	9730	12980	7000	9990	9937.62	0.51	0	535	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	1025	22.04	1.52	12	0.15	460.00	6681.00	17400	20230330	-41.72	9730	20230927	4.21	17400	-41.72	20230330	9730	4.21	20230927	17400	-41.72	20230330	9730	4.21	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
3	20230927	150800	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10120	130	2	1.30	150971970	15199	29.01	9730	10120	9730	12980	7000	9990	9933.02	0.51	0	526	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	1023	22.00	1.51	12	0.15	460.00	6681.00	17400	20230330	-41.84	9730	20230927	4.01	17400	-41.84	20230330	9730	4.01	20230927	17400	-41.84	20230330	9730	4.01	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
4	20230927	140801	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10040	50	2	0.50	140666340	14176	27.06	9730	10050	9730	12980	7000	9990	9922.85	0.51	0	270	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	1015	21.83	1.50	12	0.14	460.00	6681.00	17400	20230330	-42.30	9730	20230927	3.19	17400	-42.30	20230330	9730	3.19	20230927	17400	-42.30	20230330	9730	3.19	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
5	20230927	130751	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10020	30	2	0.30	126465930	12760	24.36	9730	10040	9730	12980	7000	9990	9911.12	0.51	0	-880	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	1013	21.78	1.50	12	0.13	460.00	6681.00	17400	20230330	-42.41	9730	20230927	2.98	17400	-42.41	20230330	9730	2.98	20230927	17400	-42.41	20230330	9730	2.98	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
6	20230927	120751	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10000	10	2	0.10	113601590	11476	21.91	9730	10040	9730	12980	7000	9990	9899.06	0.51	0	-858	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	1011	21.74	1.50	12	0.11	460.00	6681.00	17400	20230330	-42.53	9730	20230927	2.77	17400	-42.53	20230330	9730	2.77	20230927	17400	-42.53	20230330	9730	2.77	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
7	20230927	110758	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9990	0	3	0.00	98342260	9952	19.00	9730	10000	9730	12980	7000	9990	9881.66	0.51	0	-425	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	1010	21.72	1.50	12	0.10	460.00	6681.00	17400	20230330	-42.59	9730	20230927	2.67	17400	-42.59	20230330	9730	2.67	20230927	17400	-42.59	20230330	9730	2.67	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
8	20230927	100753	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10000	10	2	0.10	92746180	9392	17.93	9730	10000	9730	12980	7000	9990	9875.02	0.51	0	-428	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	1011	21.74	1.50	12	0.09	460.00	6681.00	17400	20230330	-42.53	9730	20230927	2.77	17400	-42.53	20230330	9730	2.77	20230927	17400	-42.53	20230330	9730	2.77	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
9	20230927	090805	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9850	-140	5	-1.40	43038280	4388	8.38	9730	9910	9730	12980	7000	9990	9808.18	0.51	0	204	10470	10230	10100	9860	9730	10165	9795	103	2990	1000	7390	10	1	10110545	996	21.41	1.47	12	0.04	460.00	6681.00	17400	20230330	-43.39	9730	20230927	1.23	17400	-43.39	20230330	9730	1.23	20230927	17400	-43.39	20230330	9730	1.23	20230927	3.72	N	112290	1000	102 억		51872	N	N	0	N	00	N
10	20230926	160750	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	9990	-290	5	-2.82	526247100	52161	140.72	10260	10340	9970	13360	7200	10280	10089.09	0.53	0	-1481	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1010	21.72	1.50	12	0.52	460.00	6681.00	17400	20230330	-42.59	9970	20230926	0.20	17400	-42.59	20230330	9970	0.20	20230926	17400	-42.59	20230330	9970	0.20	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
11	20230926	150752	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10000	-280	5	-2.72	487355810	48271	130.22	10260	10340	9970	13360	7200	10280	10096.24	0.53	0	-1481	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1011	21.74	1.50	12	0.48	460.00	6681.00	17400	20230330	-42.53	9970	20230926	0.30	17400	-42.53	20230330	9970	0.30	20230926	17400	-42.53	20230330	9970	0.30	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
12	20230926	140746	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10070	-210	5	-2.04	441344450	43677	117.83	10260	10340	9970	13360	7200	10280	10104.73	0.53	0	-1497	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1018	21.89	1.51	12	0.43	460.00	6681.00	17400	20230330	-42.13	9970	20230926	1.00	17400	-42.13	20230330	9970	1.00	20230926	17400	-42.13	20230330	9970	1.00	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
13	20230926	130749	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10080	-200	5	-1.95	420354140	41596	112.22	10260	10340	9970	13360	7200	10280	10105.64	0.53	0	-1513	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1019	21.91	1.51	12	0.41	460.00	6681.00	17400	20230330	-42.07	9970	20230926	1.10	17400	-42.07	20230330	9970	1.10	20230926	17400	-42.07	20230330	9970	1.10	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
14	20230926	120753	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10010	-270	5	-2.63	363497940	35910	96.88	10260	10340	10000	13360	7200	10280	10122.47	0.53	0	-1573	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1012	21.76	1.50	12	0.36	460.00	6681.00	17400	20230330	-42.47	10000	20230926	0.10	17400	-42.47	20230330	10000	0.10	20230926	17400	-42.47	20230330	10000	0.10	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
15	20230926	110751	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10040	-240	5	-2.33	296985790	29272	78.97	10260	10340	10020	13360	7200	10280	10145.73	0.53	0	-1553	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1015	21.83	1.50	12	0.29	460.00	6681.00	17400	20230330	-42.30	10020	20230926	0.20	17400	-42.30	20230330	10020	0.20	20230926	17400	-42.30	20230330	10020	0.20	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
16	20230926	100750	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10120	-160	5	-1.56	207753980	20415	55.07	10260	10340	10110	13360	7200	10280	10176.54	0.53	0	-614	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1023	22.00	1.51	12	0.20	460.00	6681.00	17400	20230330	-41.84	10110	20230926	0.10	17400	-41.84	20230330	10110	0.10	20230926	17400	-41.84	20230330	10110	0.10	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
17	20230926	090751	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10340	60	2	0.58	4519860	438	1.18	10260	10340	10260	13360	7200	10280	10319.32	0.53	0	-154	10773	10526	10403	10156	10033	10465	10095	103	3080	1000	7600	10	1	10110545	1045	22.48	1.55	12	0.00	460.00	6681.00	17400	20230330	-40.57	10260	20230926	0.78	17400	-40.57	20230330	10260	0.78	20230926	17400	-40.57	20230330	10260	0.78	20230926	3.89	N	112290	1000	102 억		53474	N	N	0	N	00	N
18	20230925	160750	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10280	-260	5	-2.47	382601500	36878	31.12	10540	10650	10280	13700	7380	10540	10376.56	0.55	0	-1826	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1039	22.35	1.54	12	0.36	460.00	6681.00	17400	20230330	-40.92	10280	20230925	0.00	17400	-40.92	20230330	10280	0.00	20230925	17400	-40.92	20230330	10280	0.00	20230925	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
19	20230925	150753	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10320	-220	5	-2.09	319828380	30782	25.98	10540	10650	10320	13700	7380	10540	10390.11	0.55	0	-1832	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1043	22.43	1.54	12	0.30	460.00	6681.00	17400	20230330	-40.69	10320	20230925	0.00	17400	-40.69	20230330	10320	0.00	20230925	17400	-40.69	20230330	10320	0.00	20230925	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
20	20230925	140740	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10340	-200	5	-1.90	241065320	23152	19.54	10540	10650	10320	13700	7380	10540	10412.29	0.55	0	-1248	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1045	22.48	1.55	12	0.23	460.00	6681.00	17400	20230330	-40.57	10320	20230925	0.19	17400	-40.57	20230330	10320	0.19	20230925	17400	-40.57	20230330	10320	0.19	20230925	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
21	20230925	130745	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10380	-160	5	-1.52	150881510	14434	12.18	10540	10650	10370	13700	7380	10540	10453.20	0.55	0	-1362	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1049	22.57	1.55	12	0.14	460.00	6681.00	17400	20230330	-40.34	10370	20230925	0.10	17400	-40.34	20230330	10370	0.10	20230925	17400	-40.34	20230330	10370	0.10	20230925	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
22	20230925	120750	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10430	-110	5	-1.04	113233800	10814	9.13	10540	10650	10390	13700	7380	10540	10471.04	0.55	0	-1702	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1055	22.67	1.56	12	0.11	460.00	6681.00	17400	20230330	-40.06	10390	20230925	0.38	17400	-40.06	20230330	10390	0.38	20230925	17400	-40.06	20230330	10390	0.38	20230925	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
23	20230925	110744	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10450	-90	5	-0.85	100305020	9572	8.08	10540	10650	10420	13700	7380	10540	10479.00	0.55	0	-1702	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1057	22.72	1.56	12	0.09	460.00	6681.00	17400	20230330	-39.94	10420	20230925	0.29	17400	-39.94	20230330	10420	0.29	20230925	17400	-39.94	20230330	10420	0.29	20230925	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
24	20230925	100748	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10520	-20	5	-0.19	64503400	6146	5.19	10540	10650	10430	13700	7380	10540	10495.18	0.55	0	-1010	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1064	22.87	1.57	12	0.06	460.00	6681.00	17400	20230330	-39.54	10430	20230925	0.86	17400	-39.54	20230330	10430	0.86	20230925	17400	-39.54	20230330	10430	0.86	20230925	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
25	20230925	090745	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	10620	80	2	0.76	8992550	852	0.72	10540	10650	10540	13700	7380	10540	10554.64	0.55	0	502	11160	10850	10670	10360	10180	10760	10270	103	3160	1000	7790	10	1	10110545	1074	23.09	1.59	12	0.01	460.00	6681.00	17400	20230330	-38.97	10490	20230922	1.24	17400	-38.97	20230330	10490	1.24	20230922	17400	-38.97	20230330	10490	1.24	20230922	3.91	N	112290	1000	102 억		55359	N	N	0	N	00	N
26	20230922	160812	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10540	-520	5	-4.70	1253451560	117813	104.04	10780	10980	10490	14370	7750	11060	10639.42	0.53	0	2437	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1066	22.91	1.58	12	1.17	460.00	6681.00	17400	20230330	-39.43	10490	20230922	0.48	17400	-39.43	20230330	10490	0.48	20230922	17400	-39.43	20230330	10490	0.48	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
27	20230922	150808	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10560	-500	5	-4.52	1198136860	112569	99.41	10780	10980	10490	14370	7750	11060	10643.58	0.53	0	2616	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1068	22.96	1.58	12	1.11	460.00	6681.00	17400	20230330	-39.31	10490	20230922	0.67	17400	-39.31	20230330	10490	0.67	20230922	17400	-39.31	20230330	10490	0.67	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
28	20230922	140807	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10580	-480	5	-4.34	1085859140	101962	90.04	10780	10980	10490	14370	7750	11060	10649.65	0.53	0	4172	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1070	23.00	1.58	12	1.01	460.00	6681.00	17400	20230330	-39.20	10490	20230922	0.86	17400	-39.20	20230330	10490	0.86	20230922	17400	-39.20	20230330	10490	0.86	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
29	20230922	130720	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10580	-480	5	-4.34	990728920	92972	82.10	10780	10980	10490	14370	7750	11060	10656.21	0.53	0	4627	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1070	23.00	1.58	12	0.92	460.00	6681.00	17400	20230330	-39.20	10490	20230922	0.86	17400	-39.20	20230330	10490	0.86	20230922	17400	-39.20	20230330	10490	0.86	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
30	20230922	120718	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10740	-320	5	-2.89	823365380	77232	68.20	10780	10980	10490	14370	7750	11060	10660.94	0.53	0	-338	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1086	23.35	1.61	12	0.76	460.00	6681.00	17400	20230330	-38.28	10490	20230922	2.38	17400	-38.28	20230330	10490	2.38	20230922	17400	-38.28	20230330	10490	2.38	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
31	20230922	110714	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10760	-300	5	-2.71	730323770	68555	60.54	10780	10980	10490	14370	7750	11060	10653.11	0.53	0	1030	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1088	23.39	1.61	12	0.68	460.00	6681.00	17400	20230330	-38.16	10490	20230922	2.57	17400	-38.16	20230330	10490	2.57	20230922	17400	-38.16	20230330	10490	2.57	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
32	20230922	100715	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10500	-560	5	-5.06	634213890	59503	52.54	10780	10980	10490	14370	7750	11060	10658.52	0.53	0	-568	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1062	22.83	1.57	12	0.59	460.00	6681.00	17400	20230330	-39.66	10490	20230922	0.10	17400	-39.66	20230330	10490	0.10	20230922	17400	-39.66	20230330	10490	0.10	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
33	20230922	090711	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	10740	-320	5	-2.89	121711250	11306	9.98	10780	10980	10740	14370	7750	11060	10765.19	0.53	0	500	11913	11486	11213	10786	10513	11350	10650	103	3310	1000	8180	10	1	10110545	1086	23.35	1.61	12	0.11	460.00	6681.00	17400	20230330	-38.28	10740	20230922	0.00	17400	-38.28	20230330	10740	0.00	20230922	17400	-38.28	20230330	10740	0.00	20230922	4.03	N	112290	1000	102 억		53422	N	N	0	N	00	N
34	20230921	160717	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	11060	-540	5	-4.66	1270889250	113058	92.69	11510	11640	10940	15080	8120	11600	11241.64	0.50	0	3990	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1118	24.04	1.66	12	1.12	460.00	6681.00	17400	20230330	-36.44	10940	20230921	1.10	17400	-36.44	20230330	10940	1.10	20230921	17400	-36.44	20230330	10940	1.10	20230921	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
35	20230921	150706	00	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	11000	-600	5	-5.17	1207535510	107329	87.99	11510	11640	10940	15080	8120	11600	11250.79	0.50	0	4253	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1112	23.91	1.65	12	1.06	460.00	6681.00	17400	20230330	-36.78	10940	20230921	0.55	17400	-36.78	20230330	10940	0.55	20230921	17400	-36.78	20230330	10940	0.55	20230921	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
36	20230921	140713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11200	-400	5	-3.45	742541410	65293	53.53	11510	11640	11180	15080	8120	11600	11372.45	0.50	0	1783	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1132	24.35	1.68	12	0.65	460.00	6681.00	17400	20230330	-35.63	11100	20230103	0.90	17400	-35.63	20230330	11100	0.90	20230103	17400	-35.63	20230330	11100	0.90	20230103	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
37	20230921	130707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11320	-280	5	-2.41	629557360	55226	45.27	11510	11640	11240	15080	8120	11600	11399.66	0.50	0	1128	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1145	24.61	1.69	12	0.55	460.00	6681.00	17400	20230330	-34.94	11100	20230103	1.98	17400	-34.94	20230330	11100	1.98	20230103	17400	-34.94	20230330	11100	1.98	20230103	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
38	20230921	120700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11380	-220	5	-1.90	483819870	42346	34.72	11510	11640	11360	15080	8120	11600	11425.40	0.50	0	2252	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1151	24.74	1.70	12	0.42	460.00	6681.00	17400	20230330	-34.60	11100	20230103	2.52	17400	-34.60	20230330	11100	2.52	20230103	17400	-34.60	20230330	11100	2.52	20230103	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
39	20230921	110719	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11360	-240	5	-2.07	428580960	37489	30.73	11510	11640	11360	15080	8120	11600	11432.18	0.50	0	2143	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1149	24.70	1.70	12	0.37	460.00	6681.00	17400	20230330	-34.71	11100	20230103	2.34	17400	-34.71	20230330	11100	2.34	20230103	17400	-34.71	20230330	11100	2.34	20230103	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
40	20230921	100705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11400	-200	5	-1.72	244407310	21309	17.47	11510	11640	11360	15080	8120	11600	11469.68	0.50	0	-598	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1153	24.78	1.71	12	0.21	460.00	6681.00	17400	20230330	-34.48	11100	20230103	2.70	17400	-34.48	20230330	11100	2.70	20230103	17400	-34.48	20230330	11100	2.70	20230103	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
41	20230921	090710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11570	-30	5	-0.26	7226720	627	0.51	11510	11580	11510	15080	8120	11600	11525.87	0.50	0	-114	12280	11940	11760	11420	11240	11850	11330	103	3480	1000	8580	10	1	10110545	1170	25.15	1.73	12	0.01	460.00	6681.00	17400	20230330	-33.51	11100	20230103	4.23	17400	-33.51	20230330	11100	4.23	20230103	17400	-33.51	20230330	11100	4.23	20230103	3.83	N	112290	1000	102 억		50657	N	N	0	N	00	N
42	20230920	160713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11600	-400	5	-3.33	1418509930	121081	17.44	11980	12100	11580	15600	8400	12000	11715.58	0.44	0	4816	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1173	25.22	1.74	12	1.20	460.00	6681.00	17400	20230330	-33.33	11100	20230103	4.50	17400	-33.33	20230330	11100	4.50	20230103	17400	-33.33	20230330	11100	4.50	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
43	20230920	150655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11630	-370	5	-3.08	1329829770	113442	16.34	11980	12100	11580	15600	8400	12000	11721.82	0.44	0	5069	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1176	25.28	1.74	12	1.12	460.00	6681.00	17400	20230330	-33.16	11100	20230103	4.77	17400	-33.16	20230330	11100	4.77	20230103	17400	-33.16	20230330	11100	4.77	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
44	20230920	140705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11610	-390	5	-3.25	1217378750	103765	14.95	11980	12100	11580	15600	8400	12000	11731.30	0.44	0	5344	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1174	25.24	1.74	12	1.03	460.00	6681.00	17400	20230330	-33.28	11100	20230103	4.59	17400	-33.28	20230330	11100	4.59	20230103	17400	-33.28	20230330	11100	4.59	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
45	20230920	130701	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11640	-360	5	-3.00	1131398370	96364	13.88	11980	12100	11580	15600	8400	12000	11740.07	0.44	0	5539	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1177	25.30	1.74	12	0.95	460.00	6681.00	17400	20230330	-33.10	11100	20230103	4.86	17400	-33.10	20230330	11100	4.86	20230103	17400	-33.10	20230330	11100	4.86	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
46	20230920	120658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11670	-330	5	-2.75	854656360	72540	10.45	11980	12100	11580	15600	8400	12000	11780.96	0.44	0	2991	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1180	25.37	1.75	12	0.72	460.00	6681.00	17400	20230330	-32.93	11100	20230103	5.14	17400	-32.93	20230330	11100	5.14	20230103	17400	-32.93	20230330	11100	5.14	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
47	20230920	110705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11600	-400	5	-3.33	803247590	68114	9.81	11980	12100	11580	15600	8400	12000	11791.78	0.44	0	3468	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1173	25.22	1.74	12	0.67	460.00	6681.00	17400	20230330	-33.33	11100	20230103	4.50	17400	-33.33	20230330	11100	4.50	20230103	17400	-33.33	20230330	11100	4.50	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
48	20230920	100650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11800	-200	5	-1.67	456760160	38458	5.54	11980	12100	11780	15600	8400	12000	11875.89	0.44	0	3507	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1193	25.65	1.77	12	0.38	460.00	6681.00	17400	20230330	-32.18	11100	20230103	6.31	17400	-32.18	20230330	11100	6.31	20230103	17400	-32.18	20230330	11100	6.31	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
49	20230920	090700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12090	90	2	0.75	38794740	3234	0.47	11980	12100	11920	15600	8400	12000	11995.48	0.44	0	433	14066	13032	12516	11482	10966	12775	11225	103	3600	1000	8880	10	1	10110545	1222	26.28	1.81	12	0.03	460.00	6681.00	17400	20230330	-30.52	11100	20230103	8.92	17400	-30.52	20230330	11100	8.92	20230103	17400	-30.52	20230330	11100	8.92	20230103	3.82	N	112290	1000	102 억		44966	N	N	0	N	00	N
50	20230919	160656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	130	2	1.10	8790415380	689374	1639.77	12100	13550	12000	15430	8310	11870	12751.35	0.44	0	396	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1213	26.09	1.80	12	6.82	460.00	6681.00	17400	20230330	-31.03	11100	20230103	8.11	17400	-31.03	20230330	11100	8.11	20230103	17400	-31.03	20230330	11100	8.11	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
51	20230919	150658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12050	180	2	1.52	8662197030	678700	1614.38	12100	13550	12000	15430	8310	11870	12762.92	0.44	0	229	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1218	26.20	1.80	12	6.71	460.00	6681.00	17400	20230330	-30.75	11100	20230103	8.56	17400	-30.75	20230330	11100	8.56	20230103	17400	-30.75	20230330	11100	8.56	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
52	20230919	140657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12190	320	2	2.70	8280875750	647095	1539.20	12100	13550	12040	15430	8310	11870	12797.00	0.44	0	-6943	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1232	26.50	1.82	12	6.40	460.00	6681.00	17400	20230330	-29.94	11100	20230103	9.82	17400	-29.94	20230330	11100	9.82	20230103	17400	-29.94	20230330	11100	9.82	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
53	20230919	130645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	330	2	2.78	8120593320	633950	1507.93	12100	13550	12040	15430	8310	11870	12809.52	0.44	0	-7024	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1233	26.52	1.83	12	6.27	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
54	20230919	120703	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	270	2	2.27	7943749110	619426	1473.39	12100	13550	12040	15430	8310	11870	12824.37	0.44	0	-4691	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1227	26.39	1.82	12	6.13	460.00	6681.00	17400	20230330	-30.23	11100	20230103	9.37	17400	-30.23	20230330	11100	9.37	20230103	17400	-30.23	20230330	11100	9.37	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
55	20230919	110704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12220	350	2	2.95	7721691360	601117	1429.84	12100	13550	12100	15430	8310	11870	12845.57	0.44	0	-2767	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1236	26.57	1.83	12	5.95	460.00	6681.00	17400	20230330	-29.77	11100	20230103	10.09	17400	-29.77	20230330	11100	10.09	20230103	17400	-29.77	20230330	11100	10.09	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
56	20230919	100659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12320	450	2	3.79	7130073660	552642	1314.53	12100	13550	12100	15430	8310	11870	12901.79	0.44	0	4113	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1246	26.78	1.84	12	5.47	460.00	6681.00	17400	20230330	-29.20	11100	20230103	10.99	17400	-29.20	20230330	11100	10.99	20230103	17400	-29.20	20230330	11100	10.99	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
57	20230919	090653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12500	630	2	5.31	568866280	45688	108.67	12100	12620	12100	15430	8310	11870	12451.11	0.44	0	4605	12336	12102	11956	11722	11576	12030	11650	103	3560	1000	8780	10	1	10110545	1264	27.17	1.87	12	0.45	460.00	6681.00	17400	20230330	-28.16	11100	20230103	12.61	17400	-28.16	20230330	11100	12.61	20230103	17400	-28.16	20230330	11100	12.61	20230103	3.83	N	112290	1000	102 억		44569	N	N	0	N	00	N
58	20230918	160658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11870	-320	5	-2.63	491550690	41218	158.76	12010	12190	11810	15840	8540	12190	11925.65	0.48	0	-2514	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1200	25.80	1.78	12	0.41	460.00	6681.00	17400	20230330	-31.78	11100	20230103	6.94	17400	-31.78	20230330	11100	6.94	20230103	17400	-31.78	20230330	11100	6.94	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
59	20230918	150656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11890	-300	5	-2.46	487467910	40874	157.43	12010	12190	11810	15840	8540	12190	11926.11	0.48	0	-2450	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1202	25.85	1.78	12	0.40	460.00	6681.00	17400	20230330	-31.67	11100	20230103	7.12	17400	-31.67	20230330	11100	7.12	20230103	17400	-31.67	20230330	11100	7.12	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
60	20230918	140712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11820	-370	5	-3.04	450822390	37784	145.53	12010	12190	11810	15840	8540	12190	11931.57	0.48	0	-1590	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1195	25.70	1.77	12	0.37	460.00	6681.00	17400	20230330	-32.07	11100	20230103	6.49	17400	-32.07	20230330	11100	6.49	20230103	17400	-32.07	20230330	11100	6.49	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
61	20230918	130656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11860	-330	5	-2.71	371778790	31104	119.80	12010	12190	11830	15840	8540	12190	11952.76	0.48	0	-1361	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1199	25.78	1.78	12	0.31	460.00	6681.00	17400	20230330	-31.84	11100	20230103	6.85	17400	-31.84	20230330	11100	6.85	20230103	17400	-31.84	20230330	11100	6.85	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
62	20230918	120659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11880	-310	5	-2.54	304608690	25434	97.96	12010	12190	11860	15840	8540	12190	11976.44	0.48	0	-1089	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1201	25.83	1.78	12	0.25	460.00	6681.00	17400	20230330	-31.72	11100	20230103	7.03	17400	-31.72	20230330	11100	7.03	20230103	17400	-31.72	20230330	11100	7.03	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
63	20230918	110650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11990	-200	5	-1.64	105717680	8790	33.86	12010	12190	11990	15840	8540	12190	12027.04	0.48	0	241	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1212	26.07	1.79	12	0.09	460.00	6681.00	17400	20230330	-31.09	11100	20230103	8.02	17400	-31.09	20230330	11100	8.02	20230103	17400	-31.09	20230330	11100	8.02	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
64	20230918	100646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	-90	5	-0.74	54624070	4535	17.47	12010	12190	12010	15840	8540	12190	12045.00	0.48	0	771	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1223	26.30	1.81	12	0.04	460.00	6681.00	17400	20230330	-30.46	11100	20230103	9.01	17400	-30.46	20230330	11100	9.01	20230103	17400	-30.46	20230330	11100	9.01	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
65	20230918	090647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12130	-60	5	-0.49	18292730	1519	5.85	12010	12190	12010	15840	8540	12190	12042.61	0.48	0	388	12336	12262	12196	12122	12056	12300	12160	103	3650	1000	9020	10	1	10110545	1226	26.37	1.82	12	0.02	460.00	6681.00	17400	20230330	-30.29	11100	20230103	9.28	17400	-30.29	20230330	11100	9.28	20230103	17400	-30.29	20230330	11100	9.28	20230103	3.80	N	112290	1000	102 억		48421	N	N	0	N	00	N
66	20230915	160653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12190	-70	5	-0.57	314891040	25831	59.75	12160	12270	12130	15930	8590	12260	12190.43	0.53	0	-5140	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1232	26.50	1.82	12	0.26	460.00	6681.00	17400	20230330	-29.94	11100	20230103	9.82	17400	-29.94	20230330	11100	9.82	20230103	17400	-29.94	20230330	11100	9.82	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
67	20230915	150652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	-110	5	-0.90	276783690	22715	52.54	12160	12260	12130	15930	8590	12260	12185.06	0.53	0	-4446	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1228	26.41	1.82	12	0.22	460.00	6681.00	17400	20230330	-30.17	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	17400	-30.17	20230330	11100	9.46	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
68	20230915	140651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12210	-50	5	-0.41	185442360	15239	35.25	12160	12260	12130	15930	8590	12260	12168.93	0.53	0	-676	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1234	26.54	1.83	12	0.15	460.00	6681.00	17400	20230330	-29.83	11100	20230103	10.00	17400	-29.83	20230330	11100	10.00	20230103	17400	-29.83	20230330	11100	10.00	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
69	20230915	130647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12180	-80	5	-0.65	158874470	13056	30.20	12160	12260	12130	15930	8590	12260	12168.69	0.53	0	-435	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1231	26.48	1.82	12	0.13	460.00	6681.00	17400	20230330	-30.00	11100	20230103	9.73	17400	-30.00	20230330	11100	9.73	20230103	17400	-30.00	20230330	11100	9.73	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
70	20230915	120655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	-100	5	-0.82	152807790	12559	29.05	12160	12260	12130	15930	8590	12260	12167.19	0.53	0	-442	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1229	26.43	1.82	12	0.12	460.00	6681.00	17400	20230330	-30.11	11100	20230103	9.55	17400	-30.11	20230330	11100	9.55	20230103	17400	-30.11	20230330	11100	9.55	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
71	20230915	110658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	-110	5	-0.90	123880100	10187	23.56	12160	12260	12130	15930	8590	12260	12160.61	0.53	0	-824	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1228	26.41	1.82	12	0.10	460.00	6681.00	17400	20230330	-30.17	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	17400	-30.17	20230330	11100	9.46	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
72	20230915	100655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12190	-70	5	-0.57	60319300	4960	11.47	12160	12260	12130	15930	8590	12260	12161.15	0.53	0	1504	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1232	26.50	1.82	12	0.05	460.00	6681.00	17400	20230330	-29.94	11100	20230103	9.82	17400	-29.94	20230330	11100	9.82	20230103	17400	-29.94	20230330	11100	9.82	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
73	20230915	090644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12260	0	3	0.00	8302950	681	1.58	12160	12260	12160	15930	8590	12260	12192.29	0.53	0	154	12593	12426	12183	12016	11773	12510	12100	103	3670	1000	9070	10	1	10110545	1240	26.65	1.84	12	0.01	460.00	6681.00	17400	20230330	-29.54	11100	20230103	10.45	17400	-29.54	20230330	11100	10.45	20230103	17400	-29.54	20230330	11100	10.45	20230103	3.83	N	112290	1000	102 억		53543	N	N	0	N	00	N
74	20230914	160654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12260	330	2	2.77	522785170	43218	112.77	12000	12350	11940	15500	8360	11930	12096.18	0.47	0	4069	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1240	26.65	1.84	12	0.43	460.00	6681.00	17400	20230330	-29.54	11100	20230103	10.45	17400	-29.54	20230330	11100	10.45	20230103	17400	-29.54	20230330	11100	10.45	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
75	20230914	150636	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12330	400	2	3.35	496691390	41094	107.23	12000	12350	11940	15500	8360	11930	12086.71	0.47	0	4620	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1247	26.80	1.85	12	0.41	460.00	6681.00	17400	20230330	-29.14	11100	20230103	11.08	17400	-29.14	20230330	11100	11.08	20230103	17400	-29.14	20230330	11100	11.08	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
76	20230914	140647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	230	2	1.93	394372090	32754	85.47	12000	12160	11940	15500	8360	11930	12040.43	0.47	0	4030	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1229	26.43	1.82	12	0.32	460.00	6681.00	17400	20230330	-30.11	11100	20230103	9.55	17400	-30.11	20230330	11100	9.55	20230103	17400	-30.11	20230330	11100	9.55	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
77	20230914	130634	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12070	140	2	1.17	322433880	26819	69.98	12000	12140	11940	15500	8360	11930	12022.59	0.47	0	2916	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1220	26.24	1.81	12	0.27	460.00	6681.00	17400	20230330	-30.63	11100	20230103	8.74	17400	-30.63	20230330	11100	8.74	20230103	17400	-30.63	20230330	11100	8.74	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
78	20230914	120643	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12040	110	2	0.92	294943400	24535	64.02	12000	12140	11940	15500	8360	11930	12021.33	0.47	0	2932	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1217	26.17	1.80	12	0.24	460.00	6681.00	17400	20230330	-30.80	11100	20230103	8.47	17400	-30.80	20230330	11100	8.47	20230103	17400	-30.80	20230330	11100	8.47	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
79	20230914	110637	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11980	50	2	0.42	274386700	22824	59.56	12000	12140	11940	15500	8360	11930	12021.85	0.47	0	2759	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1211	26.04	1.79	12	0.23	460.00	6681.00	17400	20230330	-31.15	11100	20230103	7.93	17400	-31.15	20230330	11100	7.93	20230103	17400	-31.15	20230330	11100	7.93	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
80	20230914	100632	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	170	2	1.42	185163650	15404	40.19	12000	12140	11940	15500	8360	11930	12020.49	0.47	0	5596	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1223	26.30	1.81	12	0.15	460.00	6681.00	17400	20230330	-30.46	11100	20230103	9.01	17400	-30.46	20230330	11100	9.01	20230103	17400	-30.46	20230330	11100	9.01	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
81	20230914	090643	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	70	2	0.59	5159500	430	1.12	12000	12000	11990	15500	8360	11930	11998.84	0.47	0	-371	12416	12172	11976	11732	11536	12075	11635	103	3570	1000	8820	10	1	10110545	1213	26.09	1.80	12	0.00	460.00	6681.00	17400	20230330	-31.03	11100	20230103	8.11	17400	-31.03	20230330	11100	8.11	20230103	17400	-31.03	20230330	11100	8.11	20230103	3.86	N	112290	1000	102 억		47855	N	N	0	N	00	N
82	20230913	160647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11930	-220	5	-1.81	452116010	37863	117.78	12010	12220	11780	15790	8510	12150	11940.84	0.48	0	-1566	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1206	25.93	1.79	12	0.37	460.00	6681.00	17400	20230330	-31.44	11100	20230103	7.48	17400	-31.44	20230330	11100	7.48	20230103	17400	-31.44	20230330	11100	7.48	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
83	20230913	150642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11900	-250	5	-2.06	438537180	36724	114.24	12010	12220	11780	15790	8510	12150	11941.43	0.48	0	-1526	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1203	25.87	1.78	12	0.36	460.00	6681.00	17400	20230330	-31.61	11100	20230103	7.21	17400	-31.61	20230330	11100	7.21	20230103	17400	-31.61	20230330	11100	7.21	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
84	20230913	140647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11900	-250	5	-2.06	421231510	35269	109.72	12010	12220	11780	15790	8510	12150	11943.39	0.48	0	-1054	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1203	25.87	1.78	12	0.35	460.00	6681.00	17400	20230330	-31.61	11100	20230103	7.21	17400	-31.61	20230330	11100	7.21	20230103	17400	-31.61	20230330	11100	7.21	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
85	20230913	130628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11780	-370	5	-3.05	389906320	32625	101.49	12010	12220	11780	15790	8510	12150	11951.15	0.48	0	-1014	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1191	25.61	1.76	12	0.32	460.00	6681.00	17400	20230330	-32.30	11100	20230103	6.13	17400	-32.30	20230330	11100	6.13	20230103	17400	-32.30	20230330	11100	6.13	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
86	20230913	120646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11890	-260	5	-2.14	250460010	20832	64.80	12010	12220	11850	15790	8510	12150	12022.85	0.48	0	-561	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1202	25.85	1.78	12	0.21	460.00	6681.00	17400	20230330	-31.67	11100	20230103	7.12	17400	-31.67	20230330	11100	7.12	20230103	17400	-31.67	20230330	11100	7.12	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
87	20230913	110645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11940	-210	5	-1.73	194347770	16115	50.13	12010	12220	11940	15790	8510	12150	12060.05	0.48	0	-430	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1207	25.96	1.79	12	0.16	460.00	6681.00	17400	20230330	-31.38	11100	20230103	7.57	17400	-31.38	20230330	11100	7.57	20230103	17400	-31.38	20230330	11100	7.57	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
88	20230913	100637	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12120	-30	5	-0.25	76547790	6302	19.60	12010	12220	12010	15790	8510	12150	12146.59	0.48	0	267	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1225	26.35	1.81	12	0.06	460.00	6681.00	17400	20230330	-30.34	11100	20230103	9.19	17400	-30.34	20230330	11100	9.19	20230103	17400	-30.34	20230330	11100	9.19	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
89	20230913	090632	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	0	3	0.00	27631480	2282	7.10	12010	12150	12010	15790	8510	12150	12108.45	0.48	0	635	12503	12326	12213	12036	11923	12270	11980	103	3640	1000	8990	10	1	10110545	1228	26.41	1.82	12	0.02	460.00	6681.00	17400	20230330	-30.17	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	17400	-30.17	20230330	11100	9.46	20230103	3.87	N	112290	1000	102 억		48896	N	N	0	N	00	N
90	20230912	160628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	-80	5	-0.65	389679650	32016	131.86	12390	12390	12100	15890	8570	12230	12171.40	0.48	0	428	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1228	26.41	1.82	12	0.32	460.00	6681.00	17400	20230330	-30.17	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	17400	-30.17	20230330	11100	9.46	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
91	20230912	150635	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	-90	5	-0.74	372447130	30595	126.01	12390	12390	12110	15890	8570	12230	12173.46	0.48	0	547	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1227	26.39	1.82	12	0.30	460.00	6681.00	17400	20230330	-30.23	11100	20230103	9.37	17400	-30.23	20230330	11100	9.37	20230103	17400	-30.23	20230330	11100	9.37	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
92	20230912	140634	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	-90	5	-0.74	299370280	24568	101.19	12390	12390	12110	15890	8570	12230	12185.37	0.48	0	641	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1227	26.39	1.82	12	0.24	460.00	6681.00	17400	20230330	-30.23	11100	20230103	9.37	17400	-30.23	20230330	11100	9.37	20230103	17400	-30.23	20230330	11100	9.37	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
93	20230912	130628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12130	-100	5	-0.82	252707150	20732	85.39	12390	12390	12110	15890	8570	12230	12189.23	0.48	0	910	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1226	26.37	1.82	12	0.21	460.00	6681.00	17400	20230330	-30.29	11100	20230103	9.28	17400	-30.29	20230330	11100	9.28	20230103	17400	-30.29	20230330	11100	9.28	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
94	20230912	120624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12180	-50	5	-0.41	215365780	17660	72.73	12390	12390	12110	15890	8570	12230	12195.12	0.48	0	3296	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1231	26.48	1.82	12	0.17	460.00	6681.00	17400	20230330	-30.00	11100	20230103	9.73	17400	-30.00	20230330	11100	9.73	20230103	17400	-30.00	20230330	11100	9.73	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
95	20230912	110630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12180	-50	5	-0.41	183572280	15050	61.99	12390	12390	12110	15890	8570	12230	12197.49	0.48	0	3554	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1231	26.48	1.82	12	0.15	460.00	6681.00	17400	20230330	-30.00	11100	20230103	9.73	17400	-30.00	20230330	11100	9.73	20230103	17400	-30.00	20230330	11100	9.73	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
96	20230912	100627	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	-30	5	-0.25	64268990	5269	21.70	12390	12390	12110	15890	8570	12230	12197.57	0.48	0	340	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1233	26.52	1.83	12	0.05	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
97	20230912	090639	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12210	-20	5	-0.16	7798330	638	2.63	12390	12390	12110	15890	8570	12230	12223.09	0.48	0	-148	12350	12290	12170	12110	11990	12320	12140	103	3660	1000	9050	10	1	10110545	1234	26.54	1.83	12	0.01	460.00	6681.00	17400	20230330	-29.83	11100	20230103	10.00	17400	-29.83	20230330	11100	10.00	20230103	17400	-29.83	20230330	11100	10.00	20230103	3.87	N	112290	1000	102 억		48468	N	N	0	N	00	N
98	20230911	160624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	30	2	0.25	293949860	24268	107.86	12200	12230	12050	15860	8540	12200	12111.81	0.48	0	2467	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1237	26.59	1.83	12	0.24	460.00	6681.00	17400	20230330	-29.71	11100	20230103	10.18	17400	-29.71	20230330	11100	10.18	20230103	17400	-29.71	20230330	11100	10.18	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
99	20230911	150631	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	0	3	0.00	275536960	22761	101.16	12200	12200	12050	15860	8540	12200	12105.54	0.48	0	2180	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1233	26.52	1.83	12	0.23	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
100	20230911	140639	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	-50	5	-0.41	231180210	19119	84.98	12200	12200	12050	15860	8540	12200	12091.48	0.48	0	665	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1228	26.41	1.82	12	0.19	460.00	6681.00	17400	20230330	-30.17	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	17400	-30.17	20230330	11100	9.46	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
101	20230911	130614	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	-100	5	-0.82	205155630	16975	75.45	12200	12200	12050	15860	8540	12200	12085.55	0.48	0	781	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1223	26.30	1.81	12	0.17	460.00	6681.00	17400	20230330	-30.46	11100	20230103	9.01	17400	-30.46	20230330	11100	9.01	20230103	17400	-30.46	20230330	11100	9.01	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
102	20230911	120624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12100	-100	5	-0.82	194729290	16114	71.62	12200	12200	12050	15860	8540	12200	12084.26	0.48	0	781	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1223	26.30	1.81	12	0.16	460.00	6681.00	17400	20230330	-30.46	11100	20230103	9.01	17400	-30.46	20230330	11100	9.01	20230103	17400	-30.46	20230330	11100	9.01	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
103	20230911	110615	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12130	-70	5	-0.57	164256620	13593	60.42	12200	12200	12050	15860	8540	12200	12083.66	0.48	0	429	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1226	26.37	1.82	12	0.13	460.00	6681.00	17400	20230330	-30.29	11100	20230103	9.28	17400	-30.29	20230330	11100	9.28	20230103	17400	-30.29	20230330	11100	9.28	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
104	20230911	100616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12050	-150	5	-1.23	92488590	7652	34.01	12200	12200	12050	15860	8540	12200	12086.41	0.48	0	-1482	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1218	26.20	1.80	12	0.08	460.00	6681.00	17400	20230330	-30.75	11100	20230103	8.56	17400	-30.75	20230330	11100	8.56	20230103	17400	-30.75	20230330	11100	8.56	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
105	20230911	090613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12090	-110	5	-0.90	13378170	1103	4.90	12200	12200	12090	15860	8540	12200	12126.91	0.48	0	-720	12506	12352	12236	12082	11966	12295	12025	103	3660	1000	9020	10	1	10110545	1222	26.28	1.81	12	0.01	460.00	6681.00	17400	20230330	-30.52	11100	20230103	8.92	17400	-30.52	20230330	11100	8.92	20230103	17400	-30.52	20230330	11100	8.92	20230103	3.85	N	112290	1000	102 억		48051	N	N	0	N	00	N
106	20230908	160627	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	-140	5	-1.13	273192070	22434	73.04	12340	12390	12120	16040	8640	12340	12177.59	0.52	0	-4268	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1233	26.52	1.83	12	0.22	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
107	20230908	150628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	-180	5	-1.46	252320300	20719	67.46	12340	12390	12120	16040	8640	12340	12178.21	0.52	0	-4272	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1229	26.43	1.82	12	0.20	460.00	6681.00	17400	20230330	-30.11	11100	20230103	9.55	17400	-30.11	20230330	11100	9.55	20230103	17400	-30.11	20230330	11100	9.55	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
108	20230908	140623	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12190	-150	5	-1.22	204470110	16787	54.66	12340	12390	12120	16040	8640	12340	12180.27	0.52	0	-4211	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1232	26.50	1.82	12	0.17	460.00	6681.00	17400	20230330	-29.94	11100	20230103	9.82	17400	-29.94	20230330	11100	9.82	20230103	17400	-29.94	20230330	11100	9.82	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
109	20230908	130629	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12250	-90	5	-0.73	187209650	15371	50.05	12340	12390	12120	16040	8640	12340	12179.41	0.52	0	-4211	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1239	26.63	1.83	12	0.15	460.00	6681.00	17400	20230330	-29.60	11100	20230103	10.36	17400	-29.60	20230330	11100	10.36	20230103	17400	-29.60	20230330	11100	10.36	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
110	20230908	120638	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12200	-140	5	-1.13	148713370	12211	39.76	12340	12390	12120	16040	8640	12340	12178.64	0.52	0	-3961	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1233	26.52	1.83	12	0.12	460.00	6681.00	17400	20230330	-29.89	11100	20230103	9.91	17400	-29.89	20230330	11100	9.91	20230103	17400	-29.89	20230330	11100	9.91	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
111	20230908	110633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	-190	5	-1.54	138091040	11339	36.92	12340	12390	12120	16040	8640	12340	12178.41	0.52	0	-3960	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1228	26.41	1.82	12	0.11	460.00	6681.00	17400	20230330	-30.17	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	17400	-30.17	20230330	11100	9.46	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
112	20230908	100626	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12150	-190	5	-1.54	98819590	8102	26.38	12340	12390	12140	16040	8640	12340	12196.94	0.52	0	-3089	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1228	26.41	1.82	12	0.08	460.00	6681.00	17400	20230330	-30.17	11100	20230103	9.46	17400	-30.17	20230330	11100	9.46	20230103	17400	-30.17	20230330	11100	9.46	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
113	20230908	090630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12270	-70	5	-0.57	7625300	619	2.02	12340	12390	12270	16040	8640	12340	12318.74	0.52	0	-505	12660	12500	12310	12150	11960	12580	12230	103	3700	1000	9130	10	1	10110545	1241	26.67	1.84	12	0.01	460.00	6681.00	17400	20230330	-29.48	11100	20230103	10.54	17400	-29.48	20230330	11100	10.54	20230103	17400	-29.48	20230330	11100	10.54	20230103	3.83	N	112290	1000	102 억		52319	N	N	0	N	00	N
114	20230907	160621	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12340	50	2	0.41	374196010	30586	78.26	12120	12470	12120	15970	8610	12290	12234.23	0.51	0	1029	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1248	26.83	1.85	12	0.30	460.00	6681.00	17400	20230330	-29.08	11100	20230103	11.17	17400	-29.08	20230330	11100	11.17	20230103	17400	-29.08	20230330	11100	11.17	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
115	20230907	150627	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12330	40	2	0.33	363346720	29705	76.00	12120	12470	12120	15970	8610	12290	12231.84	0.51	0	1074	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1247	26.80	1.85	12	0.29	460.00	6681.00	17400	20230330	-29.14	11100	20230103	11.08	17400	-29.14	20230330	11100	11.08	20230103	17400	-29.14	20230330	11100	11.08	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
116	20230907	140622	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	0	3	0.00	308687030	25262	64.64	12120	12470	12120	15970	8610	12290	12219.42	0.51	0	2243	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1243	26.72	1.84	12	0.25	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
117	20230907	130620	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12440	150	2	1.22	238860400	19585	50.11	12120	12470	12120	15970	8610	12290	12196.09	0.51	0	166	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1258	27.04	1.86	12	0.19	460.00	6681.00	17400	20230330	-28.51	11100	20230103	12.07	17400	-28.51	20230330	11100	12.07	20230103	17400	-28.51	20230330	11100	12.07	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
118	20230907	120629	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	-130	5	-1.06	171537720	14093	36.06	12120	12330	12120	15970	8610	12290	12171.84	0.51	0	-1989	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1229	26.43	1.82	12	0.14	460.00	6681.00	17400	20230330	-30.11	11100	20230103	9.55	17400	-30.11	20230330	11100	9.55	20230103	17400	-30.11	20230330	11100	9.55	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
119	20230907	110627	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12160	-130	5	-1.06	111511470	9152	23.42	12120	12330	12120	15970	8610	12290	12184.38	0.51	0	-1462	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1229	26.43	1.82	12	0.09	460.00	6681.00	17400	20230330	-30.11	11100	20230103	9.55	17400	-30.11	20230330	11100	9.55	20230103	17400	-30.11	20230330	11100	9.55	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
120	20230907	100625	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12210	-80	5	-0.65	69744020	5724	14.65	12120	12330	12120	15970	8610	12290	12184.49	0.51	0	-1099	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1234	26.54	1.83	12	0.06	460.00	6681.00	17400	20230330	-29.83	11100	20230103	10.00	17400	-29.83	20230330	11100	10.00	20230103	17400	-29.83	20230330	11100	10.00	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
121	20230907	090633	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12220	-70	5	-0.57	30888350	2546	6.51	12120	12240	12120	15970	8610	12290	12132.11	0.51	0	521	12770	12530	12400	12160	12030	12465	12095	103	3680	1000	9090	10	1	10110545	1236	26.57	1.83	12	0.03	460.00	6681.00	17400	20230330	-29.77	11100	20230103	10.09	17400	-29.77	20230330	11100	10.09	20230103	17400	-29.77	20230330	11100	10.09	20230103	3.87	N	112290	1000	102 억		51290	N	N	0	N	00	N
122	20230906	160622	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	-350	5	-2.77	480944360	38643	68.64	12550	12640	12270	16430	8850	12640	12447.50	0.58	0	-7431	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1243	26.72	1.84	12	0.38	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
123	20230906	150624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12290	-350	5	-2.77	453153680	36383	64.63	12550	12640	12270	16430	8850	12640	12455.09	0.58	0	-7239	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1243	26.72	1.84	12	0.36	460.00	6681.00	17400	20230330	-29.37	11100	20230103	10.72	17400	-29.37	20230330	11100	10.72	20230103	17400	-29.37	20230330	11100	10.72	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
124	20230906	140624	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12420	-220	5	-1.74	299425860	23955	42.55	12550	12640	12420	16430	8850	12640	12499.51	0.58	0	-3580	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1256	27.00	1.86	12	0.24	460.00	6681.00	17400	20230330	-28.62	11100	20230103	11.89	17400	-28.62	20230330	11100	11.89	20230103	17400	-28.62	20230330	11100	11.89	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
125	20230906	130617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12450	-190	5	-1.50	221332870	17673	31.39	12550	12640	12450	16430	8850	12640	12523.79	0.58	0	-2983	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1259	27.07	1.86	12	0.17	460.00	6681.00	17400	20230330	-28.45	11100	20230103	12.16	17400	-28.45	20230330	11100	12.16	20230103	17400	-28.45	20230330	11100	12.16	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
126	20230906	120628	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12500	-140	5	-1.11	141351130	11266	20.01	12550	12640	12500	16430	8850	12640	12546.70	0.58	0	-2431	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1264	27.17	1.87	12	0.11	460.00	6681.00	17400	20230330	-28.16	11100	20230103	12.61	17400	-28.16	20230330	11100	12.61	20230103	17400	-28.16	20230330	11100	12.61	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
127	20230906	110630	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12540	-100	5	-0.79	100691940	8017	14.24	12550	12640	12520	16430	8850	12640	12559.80	0.58	0	-2431	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1268	27.26	1.88	12	0.08	460.00	6681.00	17400	20230330	-27.93	11100	20230103	12.97	17400	-27.93	20230330	11100	12.97	20230103	17400	-27.93	20230330	11100	12.97	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
128	20230906	100609	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12560	-80	5	-0.63	66854260	5321	9.45	12550	12640	12520	16430	8850	12640	12564.23	0.58	0	-1207	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1270	27.30	1.88	12	0.05	460.00	6681.00	17400	20230330	-27.82	11100	20230103	13.15	17400	-27.82	20230330	11100	13.15	20230103	17400	-27.82	20230330	11100	13.15	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
129	20230906	090616	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12560	-80	5	-0.63	8578180	683	1.21	12550	12620	12550	16430	8850	12640	12559.56	0.58	0	44	13206	12922	12716	12432	12226	12820	12330	103	3790	1000	9350	10	1	10110545	1270	27.30	1.88	12	0.01	460.00	6681.00	17400	20230330	-27.82	11100	20230103	13.15	17400	-27.82	20230330	11100	13.15	20230103	17400	-27.82	20230330	11100	13.15	20230103	3.86	N	112290	1000	102 억		58721	N	N	0	N	00	N
130	20230905	160615	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12640	-260	5	-2.02	710164120	56149	105.87	12930	13000	12510	16770	9030	12900	12647.85	0.50	0	8182	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1278	27.48	1.89	12	0.56	460.00	6681.00	17400	20230330	-27.36	11100	20230103	13.87	17400	-27.36	20230330	11100	13.87	20230103	17400	-27.36	20230330	11100	13.87	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
131	20230905	150626	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	-250	5	-1.94	682617120	53970	101.76	12930	13000	12510	16770	9030	12900	12648.08	0.50	0	8191	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1279	27.50	1.89	12	0.53	460.00	6681.00	17400	20230330	-27.30	11100	20230103	13.96	17400	-27.30	20230330	11100	13.96	20230103	17400	-27.30	20230330	11100	13.96	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
132	20230905	140625	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	-250	5	-1.94	620133350	49016	92.42	12930	13000	12510	16770	9030	12900	12651.65	0.50	0	8201	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1279	27.50	1.89	12	0.48	460.00	6681.00	17400	20230330	-27.30	11100	20230103	13.96	17400	-27.30	20230330	11100	13.96	20230103	17400	-27.30	20230330	11100	13.96	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
133	20230905	130606	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12600	-300	5	-2.33	577428570	45636	86.05	12930	13000	12510	16770	9030	12900	12652.92	0.50	0	8779	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1274	27.39	1.89	12	0.45	460.00	6681.00	17400	20230330	-27.59	11100	20230103	13.51	17400	-27.59	20230330	11100	13.51	20230103	17400	-27.59	20230330	11100	13.51	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
134	20230905	120613	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12540	-360	5	-2.79	534891930	42263	79.69	12930	13000	12510	16770	9030	12900	12656.27	0.50	0	9508	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1268	27.26	1.88	12	0.42	460.00	6681.00	17400	20230330	-27.93	11100	20230103	12.97	17400	-27.93	20230330	11100	12.97	20230103	17400	-27.93	20230330	11100	12.97	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
135	20230905	110617	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12590	-310	5	-2.40	449325530	35437	66.82	12930	13000	12530	16770	9030	12900	12679.56	0.50	0	8018	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1273	27.37	1.88	12	0.35	460.00	6681.00	17400	20230330	-27.64	11100	20230103	13.42	17400	-27.64	20230330	11100	13.42	20230103	17400	-27.64	20230330	11100	13.42	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
136	20230905	100609	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12810	-90	5	-0.70	147927650	11511	21.70	12930	13000	12800	16770	9030	12900	12850.98	0.50	0	1364	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1295	27.85	1.92	12	0.11	460.00	6681.00	17400	20230330	-26.38	11100	20230103	15.41	17400	-26.38	20230330	11100	15.41	20230103	17400	-26.38	20230330	11100	15.41	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
137	20230905	090609	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12920	20	2	0.16	1343690	104	0.20	12930	12930	12920	16770	9030	12900	12920.10	0.50	0	0	13540	13220	13010	12690	12480	13115	12585	103	3870	1000	9540	10	1	10110545	1306	28.09	1.93	12	0.00	460.00	6681.00	17400	20230330	-25.75	11100	20230103	16.40	17400	-25.75	20230330	11100	16.40	20230103	17400	-25.75	20230330	11100	16.40	20230103	3.81	N	112290	1000	102 억		50539	N	N	0	N	00	N
138	20230904	160608	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12900	-310	5	-2.35	687048690	52892	45.13	13300	13330	12800	17170	9250	13210	12989.68	0.62	0	-11571	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1304	28.04	1.93	12	0.52	460.00	6681.00	17400	20230330	-25.86	11100	20230103	16.22	17400	-25.86	20230330	11100	16.22	20230103	17400	-25.86	20230330	11100	16.22	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
139	20230904	150600	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12960	-250	5	-1.89	672188570	51740	44.15	13300	13330	12800	17170	9250	13210	12991.66	0.62	0	-11419	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1310	28.17	1.94	12	0.51	460.00	6681.00	17400	20230330	-25.52	11100	20230103	16.76	17400	-25.52	20230330	11100	16.76	20230103	17400	-25.52	20230330	11100	16.76	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
140	20230904	140554	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12810	-400	5	-3.03	625254940	48098	41.04	13300	13330	12800	17170	9250	13210	12999.60	0.62	0	-11148	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1295	27.85	1.92	12	0.48	460.00	6681.00	17400	20230330	-26.38	11100	20230103	15.41	17400	-26.38	20230330	11100	15.41	20230103	17400	-26.38	20230330	11100	15.41	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
141	20230904	130605	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12860	-350	5	-2.65	515243330	39523	33.72	13300	13330	12840	17170	9250	13210	13036.54	0.62	0	-8286	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1300	27.96	1.92	12	0.39	460.00	6681.00	17400	20230330	-26.09	11100	20230103	15.86	17400	-26.09	20230330	11100	15.86	20230103	17400	-26.09	20230330	11100	15.86	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
142	20230904	120551	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12930	-280	5	-2.12	470522140	36055	30.77	13300	13330	12840	17170	9250	13210	13050.12	0.62	0	-8437	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1307	28.11	1.94	12	0.36	460.00	6681.00	17400	20230330	-25.69	11100	20230103	16.49	17400	-25.69	20230330	11100	16.49	20230103	17400	-25.69	20230330	11100	16.49	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
143	20230904	110545	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12920	-290	5	-2.20	442720120	33905	28.93	13300	13330	12840	17170	9250	13210	13057.66	0.62	0	-7438	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1306	28.09	1.93	12	0.34	460.00	6681.00	17400	20230330	-25.75	11100	20230103	16.40	17400	-25.75	20230330	11100	16.40	20230103	17400	-25.75	20230330	11100	16.40	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
144	20230904	100549	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13030	-180	5	-1.36	337410610	25732	21.96	13300	13330	12860	17170	9250	13210	13112.49	0.62	0	-5459	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1317	28.33	1.95	12	0.25	460.00	6681.00	17400	20230330	-25.11	11100	20230103	17.39	17400	-25.11	20230330	11100	17.39	20230103	17400	-25.11	20230330	11100	17.39	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
145	20230904	090559	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13210	0	3	0.00	114805040	8653	7.38	13300	13330	13160	17170	9250	13210	13267.66	0.62	0	-1139	13670	13440	13020	12790	12370	13555	12905	103	3960	1000	9770	10	1	10110545	1336	28.72	1.98	12	0.09	460.00	6681.00	17400	20230330	-24.08	11100	20230103	19.01	17400	-24.08	20230330	11100	19.01	20230103	17400	-24.08	20230330	11100	19.01	20230103	3.87	N	112290	1000	102 억		62207	N	N	0	N	00	N
146	20230901	160550	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13210	530	2	4.18	1521142890	116693	272.69	12600	13250	12600	16480	8880	12680	13035.41	0.45	0	16824	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1336	28.72	1.98	12	1.15	460.00	6681.00	17400	20230330	-24.08	11100	20230103	19.01	17400	-24.08	20230330	11100	19.01	20230103	17400	-24.08	20230330	11100	19.01	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N
147	20230901	150556	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13220	540	2	4.26	1413659090	108560	253.68	12600	13250	12600	16480	8880	12680	13021.92	0.45	0	16276	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1337	28.74	1.98	12	1.07	460.00	6681.00	17400	20230330	-24.02	11100	20230103	19.10	17400	-24.02	20230330	11100	19.10	20230103	17400	-24.02	20230330	11100	19.10	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N
148	20230901	140559	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13070	390	2	3.08	945097780	73053	170.71	12600	13180	12600	16480	8880	12680	12937.16	0.45	0	14165	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1321	28.41	1.96	12	0.72	460.00	6681.00	17400	20230330	-24.89	11100	20230103	17.75	17400	-24.89	20230330	11100	17.75	20230103	17400	-24.89	20230330	11100	17.75	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N
149	20230901	130544	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13040	360	2	2.84	674738690	52354	122.34	12600	13080	12600	16480	8880	12680	12888.01	0.45	0	15395	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1318	28.35	1.95	12	0.52	460.00	6681.00	17400	20230330	-25.06	11100	20230103	17.48	17400	-25.06	20230330	11100	17.48	20230103	17400	-25.06	20230330	11100	17.48	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N
150	20230901	120549	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12930	250	2	1.97	502754850	39107	91.38	12600	12990	12600	16480	8880	12680	12855.88	0.45	0	10747	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1307	28.11	1.94	12	0.39	460.00	6681.00	17400	20230330	-25.69	11100	20230103	16.49	17400	-25.69	20230330	11100	16.49	20230103	17400	-25.69	20230330	11100	16.49	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N
151	20230901	110550	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12940	260	2	2.05	366134020	28558	66.73	12600	12940	12600	16480	8880	12680	12820.72	0.45	0	9168	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1308	28.13	1.94	12	0.28	460.00	6681.00	17400	20230330	-25.63	11100	20230103	16.58	17400	-25.63	20230330	11100	16.58	20230103	17400	-25.63	20230330	11100	16.58	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N
152	20230901	100547	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12760	80	2	0.63	78674580	6192	14.47	12600	12770	12600	16480	8880	12680	12705.85	0.45	0	-60	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1290	27.74	1.91	12	0.06	460.00	6681.00	17400	20230330	-26.67	11100	20230103	14.95	17400	-26.67	20230330	11100	14.95	20230103	17400	-26.67	20230330	11100	14.95	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N
153	20230901	090538	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12660	-20	5	-0.16	8185950	647	1.51	12600	12680	12600	16480	8880	12680	12652.12	0.45	0	189	13053	12866	12713	12526	12373	12790	12450	103	3800	1000	9380	10	1	10110545	1280	27.52	1.89	12	0.01	460.00	6681.00	17400	20230330	-27.24	11100	20230103	14.05	17400	-27.24	20230330	11100	14.05	20230103	17400	-27.24	20230330	11100	14.05	20230103	3.87	N	112290	1000	102 억		45311	N	N	0	N	00	N