KissMeData/396270/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	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15750	1530	2	10.76	9363408260	618839	386.99	14560	15900	14260	18480	9960	14220	15130.11	2.97	0	-163456	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2793	-9.26	6.97	12	3.49	-1700.00	2260.00	21800	20230905	-27.75	6400	20230103	146.09	21800	-27.75	20230905	6400	146.09	20230103	21800	-27.75	20230905	6400	146.09	20230103	2.38	N	396270	500	88 억		526155	N	N	19	N	00	N
3	20230927	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	1540	2	10.83	9004626280	596050	372.74	14560	15900	14260	18480	9960	14220	15107.18	2.97	0	-162006	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2795	-9.27	6.97	12	3.36	-1700.00	2260.00	21800	20230905	-27.71	6400	20230103	146.25	21800	-27.71	20230905	6400	146.25	20230103	21800	-27.71	20230905	6400	146.25	20230103	2.38	N	396270	500	88 억		526155	N	N	193	N	00	N
4	20230927	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15730	1510	2	10.62	7571961040	505031	315.82	14560	15820	14260	18480	9960	14220	14993.08	2.97	0	-149900	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2790	-9.25	6.96	12	2.85	-1700.00	2260.00	21800	20230905	-27.84	6400	20230103	145.78	21800	-27.84	20230905	6400	145.78	20230103	21800	-27.84	20230905	6400	145.78	20230103	2.38	N	396270	500	88 억		526155	N	N	193	N	00	N
5	20230927	131209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	1040	2	7.31	5907195400	397795	248.76	14560	15330	14260	18480	9960	14220	14849.86	2.97	0	-122232	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2706	-8.98	6.75	12	2.24	-1700.00	2260.00	21800	20230905	-30.00	6400	20230103	138.44	21800	-30.00	20230905	6400	138.44	20230103	21800	-30.00	20230905	6400	138.44	20230103	2.38	N	396270	500	88 억		526155	N	N	193	N	00	N
6	20230927	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	800	2	5.63	5236887150	353703	221.19	14560	15290	14260	18480	9960	14220	14805.90	2.97	0	-112490	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2664	-8.84	6.65	12	1.99	-1700.00	2260.00	21800	20230905	-31.10	6400	20230103	134.69	21800	-31.10	20230905	6400	134.69	20230103	21800	-31.10	20230905	6400	134.69	20230103	2.38	N	396270	500	88 억		526155	N	N	193	N	00	N
7	20230927	111219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	760	2	5.34	4027005670	273724	171.17	14560	15130	14260	18480	9960	14220	14711.94	2.97	0	-98182	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2657	-8.81	6.63	12	1.54	-1700.00	2260.00	21800	20230905	-31.28	6400	20230103	134.06	21800	-31.28	20230905	6400	134.06	20230103	21800	-31.28	20230905	6400	134.06	20230103	2.38	N	396270	500	88 억		526155	N	N	193	N	00	N
8	20230927	101212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	180	2	1.27	1819320950	125780	78.66	14560	14670	14260	18480	9960	14220	14464.33	2.97	0	-44106	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2554	-8.47	6.37	12	0.71	-1700.00	2260.00	21800	20230905	-33.94	6400	20230103	125.00	21800	-33.94	20230905	6400	125.00	20230103	21800	-33.94	20230905	6400	125.00	20230103	2.38	N	396270	500	88 억		526155	N	N	193	N	00	N
9	20230927	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14480	260	2	1.83	772441170	53520	33.47	14560	14560	14300	18480	9960	14220	14432.80	2.97	0	-17209	15046	14632	14406	13992	13766	14520	13880	89	4260	500	9950	10	1	17735840	2568	-8.52	6.41	12	0.30	-1700.00	2260.00	21800	20230905	-33.58	6400	20230103	126.25	21800	-33.58	20230905	6400	126.25	20230103	21800	-33.58	20230905	6400	126.25	20230103	2.38	N	396270	500	88 억		526155	N	N	193	N	00	N
10	20230926	161209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	-310	5	-2.13	2209925940	153357	107.31	14670	14820	14180	18880	10180	14530	14410.38	2.99	0	-3699	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2522	-8.36	6.29	12	0.86	-1700.00	2260.00	21800	20230905	-34.77	6400	20230103	122.19	21800	-34.77	20230905	6400	122.19	20230103	21800	-34.77	20230905	6400	122.19	20230103	2.37	N	396270	500	88 억		529684	N	N	193	N	00	N
11	20230926	151208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-220	5	-1.51	2062672620	143021	100.08	14670	14820	14180	18880	10180	14530	14422.00	2.99	0	-5327	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2538	-8.42	6.33	12	0.81	-1700.00	2260.00	21800	20230905	-34.36	6400	20230103	123.59	21800	-34.36	20230905	6400	123.59	20230103	21800	-34.36	20230905	6400	123.59	20230103	2.37	N	396270	500	88 억		529684	N	N	0	N	00	N
12	20230926	141200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	-200	5	-1.38	1904825230	132025	92.39	14670	14820	14180	18880	10180	14530	14427.59	2.99	0	-7490	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2542	-8.43	6.34	12	0.74	-1700.00	2260.00	21800	20230905	-34.27	6400	20230103	123.91	21800	-34.27	20230905	6400	123.91	20230103	21800	-34.27	20230905	6400	123.91	20230103	2.37	N	396270	500	88 억		529684	N	N	0	N	00	N
13	20230926	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	-310	5	-2.13	1689973930	116962	81.85	14670	14820	14200	18880	10180	14530	14448.76	2.99	0	-12559	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2522	-8.36	6.29	12	0.66	-1700.00	2260.00	21800	20230905	-34.77	6400	20230103	122.19	21800	-34.77	20230905	6400	122.19	20230103	21800	-34.77	20230905	6400	122.19	20230103	2.37	N	396270	500	88 억		529684	N	N	0	N	00	N
14	20230926	121212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-230	5	-1.58	1410011840	97303	68.09	14670	14820	14280	18880	10180	14530	14490.85	2.99	0	-14669	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2536	-8.41	6.33	12	0.55	-1700.00	2260.00	21800	20230905	-34.40	6400	20230103	123.44	21800	-34.40	20230905	6400	123.44	20230103	21800	-34.40	20230905	6400	123.44	20230103	2.37	N	396270	500	88 억		529684	N	N	0	N	00	N
15	20230926	111203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	-190	5	-1.31	1221617360	84137	58.88	14670	14820	14300	18880	10180	14530	14519.36	2.99	0	-17455	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2543	-8.44	6.35	12	0.47	-1700.00	2260.00	21800	20230905	-34.22	6400	20230103	124.06	21800	-34.22	20230905	6400	124.06	20230103	21800	-34.22	20230905	6400	124.06	20230103	2.37	N	396270	500	88 억		529684	N	N	0	N	00	N
16	20230926	101205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14390	-140	5	-0.96	796524440	54735	38.30	14670	14820	14350	18880	10180	14530	14552.47	2.99	0	-17626	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2552	-8.46	6.37	12	0.31	-1700.00	2260.00	21800	20230905	-33.99	6400	20230103	124.84	21800	-33.99	20230905	6400	124.84	20230103	21800	-33.99	20230905	6400	124.84	20230103	2.37	N	396270	500	88 억		529684	N	N	0	N	00	N
17	20230926	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	110	2	0.76	224130210	15267	10.68	14670	14820	14450	18880	10180	14530	14682.89	2.99	0	-6160	15070	14800	14640	14370	14210	14720	14290	89	4350	500	10170	10	1	17735840	2597	-8.61	6.48	12	0.09	-1700.00	2260.00	21800	20230905	-32.84	6400	20230103	128.75	21800	-32.84	20230905	6400	128.75	20230103	21800	-32.84	20230905	6400	128.75	20230103	2.37	N	396270	500	88 억		529684	N	N	0	N	00	N
18	20230925	161210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14530	-280	5	-1.89	2056383920	140240	52.35	14890	14910	14480	19250	10370	14810	14663.87	3.44	0	-16919	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2577	-8.55	6.43	12	0.79	-1700.00	2260.00	21800	20230905	-33.35	6400	20230103	127.03	21800	-33.35	20230905	6400	127.03	20230103	21800	-33.35	20230905	6400	127.03	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
19	20230925	151212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	-250	5	-1.69	1964954800	133950	50.00	14890	14910	14480	19250	10370	14810	14669.32	3.44	0	-15835	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2582	-8.56	6.44	12	0.76	-1700.00	2260.00	21800	20230905	-33.21	6400	20230103	127.50	21800	-33.21	20230905	6400	127.50	20230103	21800	-33.21	20230905	6400	127.50	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
20	20230925	141153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14630	-180	5	-1.22	1500237330	102116	38.12	14890	14910	14480	19250	10370	14810	14691.50	3.44	0	-11709	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2595	-8.61	6.47	12	0.58	-1700.00	2260.00	21800	20230905	-32.89	6400	20230103	128.59	21800	-32.89	20230905	6400	128.59	20230103	21800	-32.89	20230905	6400	128.59	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
21	20230925	131158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14680	-130	5	-0.88	1307914960	89027	33.23	14890	14910	14480	19250	10370	14810	14691.22	3.44	0	-9744	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2604	-8.64	6.50	12	0.50	-1700.00	2260.00	21800	20230905	-32.66	6400	20230103	129.38	21800	-32.66	20230905	6400	129.38	20230103	21800	-32.66	20230905	6400	129.38	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
22	20230925	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14570	-240	5	-1.62	1101551640	74988	27.99	14890	14910	14480	19250	10370	14810	14689.71	3.44	0	-12784	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2584	-8.57	6.45	12	0.42	-1700.00	2260.00	21800	20230905	-33.17	6400	20230103	127.66	21800	-33.17	20230905	6400	127.66	20230103	21800	-33.17	20230905	6400	127.66	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
23	20230925	111158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14540	-270	5	-1.82	996340130	67779	25.30	14890	14910	14480	19250	10370	14810	14699.84	3.44	0	-13302	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2579	-8.55	6.43	12	0.38	-1700.00	2260.00	21800	20230905	-33.30	6400	20230103	127.19	21800	-33.30	20230905	6400	127.19	20230103	21800	-33.30	20230905	6400	127.19	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
24	20230925	101202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-80	5	-0.54	603364210	40873	15.26	14890	14910	14630	19250	10370	14810	14761.93	3.44	0	-6863	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2612	-8.66	6.52	12	0.23	-1700.00	2260.00	21800	20230905	-32.43	6400	20230103	130.16	21800	-32.43	20230905	6400	130.16	20230103	21800	-32.43	20230905	6400	130.16	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
25	20230925	091156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14890	80	2	0.54	113144330	7658	2.86	14890	14910	14630	19250	10370	14810	14774.66	3.44	0	-1410	15296	15052	14866	14622	14436	15175	14745	89	4440	500	10360	10	1	17735840	2641	-8.76	6.59	12	0.04	-1700.00	2260.00	21800	20230905	-31.70	6400	20230103	132.66	21800	-31.70	20230905	6400	132.66	20230103	21800	-31.70	20230905	6400	132.66	20230103	2.46	N	396270	500	88 억		609378	N	N	0	N	00	N
26	20230922	161239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	-250	5	-1.66	3929996740	265090	58.72	14750	15110	14680	19570	10550	15060	14825.19	3.73	0	-51674	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2627	-8.71	6.55	12	1.49	-1700.00	2260.00	21800	20230905	-32.06	6400	20230103	131.41	21800	-32.06	20230905	6400	131.41	20230103	21800	-32.06	20230905	6400	131.41	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
27	20230922	151236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14820	-240	5	-1.59	3831336770	258430	57.24	14750	15110	14680	19570	10550	15060	14825.43	3.73	0	-49173	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2628	-8.72	6.56	12	1.46	-1700.00	2260.00	21800	20230905	-32.02	6400	20230103	131.56	21800	-32.02	20230905	6400	131.56	20230103	21800	-32.02	20230905	6400	131.56	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
28	20230922	141233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14790	-270	5	-1.79	3384632700	228229	50.55	14750	15110	14680	19570	10550	15060	14829.99	3.73	0	-35033	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2623	-8.70	6.54	12	1.29	-1700.00	2260.00	21800	20230905	-32.16	6400	20230103	131.09	21800	-32.16	20230905	6400	131.09	20230103	21800	-32.16	20230905	6400	131.09	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
29	20230922	131116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	-150	5	-1.00	2928263120	197399	43.72	14750	15110	14680	19570	10550	15060	14834.23	3.73	0	-27886	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2644	-8.77	6.60	12	1.11	-1700.00	2260.00	21800	20230905	-31.61	6400	20230103	132.97	21800	-31.61	20230905	6400	132.97	20230103	21800	-31.61	20230905	6400	132.97	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
30	20230922	121114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-280	5	-1.86	2482303590	167295	37.06	14750	15110	14680	19570	10550	15060	14837.88	3.73	0	-30887	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2621	-8.69	6.54	12	0.94	-1700.00	2260.00	21800	20230905	-32.20	6400	20230103	130.94	21800	-32.20	20230905	6400	130.94	20230103	21800	-32.20	20230905	6400	130.94	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
31	20230922	111110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-180	5	-1.20	2039752560	137365	30.43	14750	15110	14680	19570	10550	15060	14849.14	3.73	0	-14727	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2639	-8.75	6.58	12	0.77	-1700.00	2260.00	21800	20230905	-31.74	6400	20230103	132.50	21800	-31.74	20230905	6400	132.50	20230103	21800	-31.74	20230905	6400	132.50	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
32	20230922	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-330	5	-2.19	1644382150	110670	24.51	14750	15110	14680	19570	10550	15060	14858.43	3.73	0	-6751	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2612	-8.66	6.52	12	0.62	-1700.00	2260.00	21800	20230905	-32.43	6400	20230103	130.16	21800	-32.43	20230905	6400	130.16	20230103	21800	-32.43	20230905	6400	130.16	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
33	20230922	091107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-30	5	-0.20	574795670	38759	8.59	14750	15030	14680	19570	10550	15060	14829.99	3.73	0	14086	16086	15572	15286	14772	14486	15430	14630	89	4510	500	10540	10	1	17735840	2666	-8.84	6.65	12	0.22	-1700.00	2260.00	21800	20230905	-31.06	6400	20230103	134.84	21800	-31.06	20230905	6400	134.84	20230103	21800	-31.06	20230905	6400	134.84	20230103	2.53	N	396270	500	88 억		660726	N	N	0	N	00	N
34	20230921	161106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	-920	5	-5.76	6811225260	447376	148.53	15600	15800	15000	20750	11190	15980	15224.84	3.27	0	80489	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2671	-8.86	6.66	12	2.52	-1700.00	2260.00	21800	20230905	-30.92	6400	20230103	135.31	21800	-30.92	20230905	6400	135.31	20230103	21800	-30.92	20230905	6400	135.31	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
35	20230921	151056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15030	-950	5	-5.94	6570030610	431340	143.21	15600	15800	15000	20750	11190	15980	15231.58	3.27	0	78241	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2666	-8.84	6.65	12	2.43	-1700.00	2260.00	21800	20230905	-31.06	6400	20230103	134.84	21800	-31.06	20230905	6400	134.84	20230103	21800	-31.06	20230905	6400	134.84	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
36	20230921	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15080	-900	5	-5.63	5629419020	368832	122.46	15600	15800	15030	20750	11190	15980	15262.72	3.27	0	67983	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2675	-8.87	6.67	12	2.08	-1700.00	2260.00	21800	20230905	-30.83	6400	20230103	135.62	21800	-30.83	20230905	6400	135.62	20230103	21800	-30.83	20230905	6400	135.62	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
37	20230921	131100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	-930	5	-5.82	5121592990	335223	111.30	15600	15800	15030	20750	11190	15980	15278.05	3.27	0	60006	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2669	-8.85	6.66	12	1.89	-1700.00	2260.00	21800	20230905	-30.96	6400	20230103	135.16	21800	-30.96	20230905	6400	135.16	20230103	21800	-30.96	20230905	6400	135.16	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
38	20230921	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-850	5	-5.32	3891879150	253808	84.27	15600	15800	15090	20750	11190	15980	15333.81	3.27	0	28454	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2683	-8.90	6.69	12	1.43	-1700.00	2260.00	21800	20230905	-30.60	6400	20230103	136.41	21800	-30.60	20230905	6400	136.41	20230103	21800	-30.60	20230905	6400	136.41	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
39	20230921	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-780	5	-4.88	2973513830	193194	64.14	15600	15800	15200	20750	11190	15980	15391.17	3.27	0	10612	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2696	-8.94	6.73	12	1.09	-1700.00	2260.00	21800	20230905	-30.28	6400	20230103	137.50	21800	-30.28	20230905	6400	137.50	20230103	21800	-30.28	20230905	6400	137.50	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
40	20230921	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15300	-680	5	-4.26	2117236390	137138	45.53	15600	15800	15250	20750	11190	15980	15438.52	3.27	0	8686	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2714	-9.00	6.77	12	0.77	-1700.00	2260.00	21800	20230905	-29.82	6400	20230103	139.06	21800	-29.82	20230905	6400	139.06	20230103	21800	-29.82	20230905	6400	139.06	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
41	20230921	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15670	-310	5	-1.94	261041600	16681	5.54	15600	15800	15570	20750	11190	15980	15647.96	3.27	0	4978	16793	16386	16043	15636	15293	16215	15465	89	4770	500	11180	10	1	17735840	2779	-9.22	6.93	12	0.09	-1700.00	2260.00	21800	20230905	-28.12	6400	20230103	144.84	21800	-28.12	20230905	6400	144.84	20230103	21800	-28.12	20230905	6400	144.84	20230103	2.54	N	396270	500	88 억		579377	N	N	14	N	00	N
42	20230920	161104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-310	5	-1.90	4770754070	299159	76.89	16250	16450	15700	21150	11410	16290	15947.02	2.98	0	47116	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2834	-9.40	7.07	12	1.69	-1700.00	2260.00	21800	20230905	-26.70	6400	20230103	149.69	21800	-26.70	20230905	6400	149.69	20230103	21800	-26.70	20230905	6400	149.69	20230103	2.54	N	396270	500	88 억		529019	N	N	14	N	00	N
43	20230920	151034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	-400	5	-2.46	4500386250	282192	72.53	16250	16450	15700	21150	11410	16290	15947.81	2.98	0	50386	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2818	-9.35	7.03	12	1.59	-1700.00	2260.00	21800	20230905	-27.11	6400	20230103	148.28	21800	-27.11	20230905	6400	148.28	20230103	21800	-27.11	20230905	6400	148.28	20230103	2.54	N	396270	500	88 억		529019	N	N	0	N	00	N
44	20230920	141053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	-480	5	-2.95	3947252560	247286	63.56	16250	16450	15700	21150	11410	16290	15962.13	2.98	0	41538	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2804	-9.30	7.00	12	1.39	-1700.00	2260.00	21800	20230905	-27.48	6400	20230103	147.03	21800	-27.48	20230905	6400	147.03	20230103	21800	-27.48	20230905	6400	147.03	20230103	2.54	N	396270	500	88 억		529019	N	N	0	N	00	N
45	20230920	131045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15840	-450	5	-2.76	3356671560	210019	53.98	16250	16450	15700	21150	11410	16290	15982.52	2.98	0	30992	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2809	-9.32	7.01	12	1.18	-1700.00	2260.00	21800	20230905	-27.34	6400	20230103	147.50	21800	-27.34	20230905	6400	147.50	20230103	21800	-27.34	20230905	6400	147.50	20230103	2.54	N	396270	500	88 억		529019	N	N	0	N	00	N
46	20230920	121044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15860	-430	5	-2.64	2639730950	164654	42.32	16250	16450	15780	21150	11410	16290	16031.80	2.98	0	25363	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2813	-9.33	7.02	12	0.93	-1700.00	2260.00	21800	20230905	-27.25	6400	20230103	147.81	21800	-27.25	20230905	6400	147.81	20230103	21800	-27.25	20230905	6400	147.81	20230103	2.54	N	396270	500	88 억		529019	N	N	0	N	00	N
47	20230920	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	-440	5	-2.70	2145873600	133457	34.30	16250	16450	15830	21150	11410	16290	16078.94	2.98	0	20045	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2811	-9.32	7.01	12	0.75	-1700.00	2260.00	21800	20230905	-27.29	6400	20230103	147.66	21800	-27.29	20230905	6400	147.66	20230103	21800	-27.29	20230905	6400	147.66	20230103	2.54	N	396270	500	88 억		529019	N	N	0	N	00	N
48	20230920	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	-140	5	-0.86	1495277710	92808	23.85	16250	16450	15830	21150	11410	16290	16111.28	2.98	0	15988	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2864	-9.50	7.15	12	0.52	-1700.00	2260.00	21800	20230905	-25.92	6400	20230103	152.34	21800	-25.92	20230905	6400	152.34	20230103	21800	-25.92	20230905	6400	152.34	20230103	2.54	N	396270	500	88 억		529019	N	N	0	N	00	N
49	20230920	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16280	-10	5	-0.06	223391840	13716	3.53	16250	16450	16070	21150	11410	16290	16286.92	2.98	0	-1219	17263	16776	16513	16026	15763	16645	15895	89	4860	500	11400	10	1	17735840	2887	-9.58	7.20	12	0.08	-1700.00	2260.00	21800	20230905	-25.32	6400	20230103	154.38	21800	-25.32	20230905	6400	154.38	20230103	21800	-25.32	20230905	6400	154.38	20230103	2.54	N	396270	500	88 억		529019	N	N	0	N	00	N
50	20230919	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16290	-560	5	-3.32	6328658220	385110	88.82	17000	17000	16250	21900	11800	16850	16433.53	3.08	0	-15250	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2889	-9.58	7.21	12	2.17	-1700.00	2260.00	21800	20230905	-25.28	6400	20230103	154.53	21800	-25.28	20230905	6400	154.53	20230103	21800	-25.28	20230905	6400	154.53	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
51	20230919	151042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16320	-530	5	-3.15	6047085050	367841	84.83	17000	17000	16250	21900	11800	16850	16439.24	3.08	0	-15855	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2894	-9.60	7.22	12	2.07	-1700.00	2260.00	21800	20230905	-25.14	6400	20230103	155.00	21800	-25.14	20230905	6400	155.00	20230103	21800	-25.14	20230905	6400	155.00	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
52	20230919	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16340	-510	5	-3.03	5593400850	340101	78.44	17000	17000	16250	21900	11800	16850	16446.12	3.08	0	-8833	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2898	-9.61	7.23	12	1.92	-1700.00	2260.00	21800	20230905	-25.05	6400	20230103	155.31	21800	-25.05	20230905	6400	155.31	20230103	21800	-25.05	20230905	6400	155.31	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
53	20230919	131023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16470	-380	5	-2.26	4507282700	274051	63.20	17000	17000	16250	21900	11800	16850	16446.66	3.08	0	15757	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2921	-9.69	7.29	12	1.55	-1700.00	2260.00	21800	20230905	-24.45	6400	20230103	157.34	21800	-24.45	20230905	6400	157.34	20230103	21800	-24.45	20230905	6400	157.34	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
54	20230919	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16320	-530	5	-3.15	4031642880	244991	56.50	17000	17000	16250	21900	11800	16850	16456.06	3.08	0	23575	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2894	-9.60	7.22	12	1.38	-1700.00	2260.00	21800	20230905	-25.14	6400	20230103	155.00	21800	-25.14	20230905	6400	155.00	20230103	21800	-25.14	20230905	6400	155.00	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
55	20230919	111045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16360	-490	5	-2.91	3399456480	206243	47.56	17000	17000	16310	21900	11800	16850	16482.51	3.08	0	29562	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2902	-9.62	7.24	12	1.16	-1700.00	2260.00	21800	20230905	-24.95	6400	20230103	155.62	21800	-24.95	20230905	6400	155.62	20230103	21800	-24.95	20230905	6400	155.62	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
56	20230919	101037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16410	-440	5	-2.61	2177702450	131664	30.37	17000	17000	16400	21900	11800	16850	16539.51	3.08	0	1418	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2910	-9.65	7.26	12	0.74	-1700.00	2260.00	21800	20230905	-24.72	6400	20230103	156.41	21800	-24.72	20230905	6400	156.41	20230103	21800	-24.72	20230905	6400	156.41	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
57	20230919	091036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16730	-120	5	-0.71	323353850	19308	4.45	17000	17000	16620	21900	11800	16850	16746.37	3.08	0	2324	17903	17376	16993	16466	16083	17185	16275	89	5050	500	11790	10	1	17735840	2967	-9.84	7.40	12	0.11	-1700.00	2260.00	21800	20230905	-23.26	6400	20230103	161.41	21800	-23.26	20230905	6400	161.41	20230103	21800	-23.26	20230905	6400	161.41	20230103	2.55	N	396270	500	88 억		546084	N	N	455	N	00	N
58	20230918	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16850	-600	5	-3.44	7269387820	429589	46.52	17090	17520	16610	22650	12220	17450	16921.79	2.89	0	30671	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	2988	-9.91	7.46	12	2.42	-1700.00	2260.00	21800	20230905	-22.71	6400	20230103	163.28	21800	-22.71	20230905	6400	163.28	20230103	21800	-22.71	20230905	6400	163.28	20230103	2.72	N	396270	500	88 억		513351	N	N	455	N	00	N
59	20230918	151037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16860	-590	5	-3.38	7076435910	418155	45.28	17090	17520	16610	22650	12220	17450	16922.99	2.89	0	31374	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	2990	-9.92	7.46	12	2.36	-1700.00	2260.00	21800	20230905	-22.66	6400	20230103	163.44	21800	-22.66	20230905	6400	163.44	20230103	21800	-22.66	20230905	6400	163.44	20230103	2.72	N	396270	500	88 억		513351	N	N	425	N	00	N
60	20230918	141102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17010	-440	5	-2.52	6503084160	384251	41.61	17090	17520	16610	22650	12220	17450	16924.05	2.89	0	31086	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	3017	-10.01	7.53	12	2.17	-1700.00	2260.00	21800	20230905	-21.97	6400	20230103	165.78	21800	-21.97	20230905	6400	165.78	20230103	21800	-21.97	20230905	6400	165.78	20230103	2.72	N	396270	500	88 억		513351	N	N	425	N	00	N
61	20230918	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-450	5	-2.58	5941270100	351205	38.03	17090	17520	16610	22650	12220	17450	16916.81	2.89	0	27188	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	3015	-10.00	7.52	12	1.98	-1700.00	2260.00	21800	20230905	-22.02	6400	20230103	165.62	21800	-22.02	20230905	6400	165.62	20230103	21800	-22.02	20230905	6400	165.62	20230103	2.72	N	396270	500	88 억		513351	N	N	425	N	00	N
62	20230918	121046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16760	-690	5	-3.95	5451536590	322249	34.90	17090	17520	16610	22650	12220	17450	16917.15	2.89	0	20524	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	2973	-9.86	7.42	12	1.82	-1700.00	2260.00	21800	20230905	-23.12	6400	20230103	161.88	21800	-23.12	20230905	6400	161.88	20230103	21800	-23.12	20230905	6400	161.88	20230103	2.72	N	396270	500	88 억		513351	N	N	425	N	00	N
63	20230918	111024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16700	-750	5	-4.30	4837389150	285472	30.92	17090	17520	16610	22650	12220	17450	16945.22	2.89	0	9280	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	2962	-9.82	7.39	12	1.61	-1700.00	2260.00	21800	20230905	-23.39	6400	20230103	160.94	21800	-23.39	20230905	6400	160.94	20230103	21800	-23.39	20230905	6400	160.94	20230103	2.72	N	396270	500	88 억		513351	N	N	425	N	00	N
64	20230918	101018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16850	-600	5	-3.44	3247688710	190297	20.61	17090	17520	16760	22650	12220	17450	17066.41	2.89	0	12197	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	2988	-9.91	7.46	12	1.07	-1700.00	2260.00	21800	20230905	-22.71	6400	20230103	163.28	21800	-22.71	20230905	6400	163.28	20230103	21800	-22.71	20230905	6400	163.28	20230103	2.72	N	396270	500	88 억		513351	N	N	425	N	00	N
65	20230918	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	-100	5	-0.57	684776420	39723	4.30	17090	17520	17010	22650	12220	17450	17238.77	2.89	0	7665	19750	18600	17840	16690	15930	18220	16310	89	5200	500	12210	10	1	17735840	3077	-10.21	7.68	12	0.22	-1700.00	2260.00	21800	20230905	-20.41	6400	20230103	171.09	21800	-20.41	20230905	6400	171.09	20230103	21800	-20.41	20230905	6400	171.09	20230103	2.72	N	396270	500	88 억		513351	N	N	425	N	00	N
66	20230915	161033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-300	5	-1.69	16274007780	917650	56.41	18470	18990	17080	23050	12430	17750	17734.57	3.40	0	-90146	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3095	-10.26	7.72	12	5.17	-1700.00	2260.00	21800	20230905	-19.95	6400	20230103	172.66	21800	-19.95	20230905	6400	172.66	20230103	21800	-19.95	20230905	6400	172.66	20230103	2.77	N	396270	500	88 억		603499	N	N	425	N	00	N
67	20230915	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17420	-330	5	-1.86	16024616840	903340	55.53	18470	18990	17080	23050	12430	17750	17739.30	3.40	0	-90094	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3090	-10.25	7.71	12	5.09	-1700.00	2260.00	21800	20230905	-20.09	6400	20230103	172.19	21800	-20.09	20230905	6400	172.19	20230103	21800	-20.09	20230905	6400	172.19	20230103	2.77	N	396270	500	88 억		603499	N	N	3	N	00	N
68	20230915	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	-370	5	-2.08	14926816150	840118	51.64	18470	18990	17080	23050	12430	17750	17767.52	3.40	0	-97169	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3082	-10.22	7.69	12	4.74	-1700.00	2260.00	21800	20230905	-20.28	6400	20230103	171.56	21800	-20.28	20230905	6400	171.56	20230103	21800	-20.28	20230905	6400	171.56	20230103	2.77	N	396270	500	88 억		603499	N	N	3	N	00	N
69	20230915	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17620	-130	5	-0.73	14136236370	794867	48.86	18470	18990	17080	23050	12430	17750	17784.40	3.40	0	-91528	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3125	-10.36	7.80	12	4.48	-1700.00	2260.00	21800	20230905	-19.17	6400	20230103	175.31	21800	-19.17	20230905	6400	175.31	20230103	21800	-19.17	20230905	6400	175.31	20230103	2.77	N	396270	500	88 억		603499	N	N	3	N	00	N
70	20230915	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17770	20	2	0.11	13456906310	756333	46.49	18470	18990	17080	23050	12430	17750	17792.30	3.40	0	-99035	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3152	-10.45	7.86	12	4.26	-1700.00	2260.00	21800	20230905	-18.49	6400	20230103	177.66	21800	-18.49	20230905	6400	177.66	20230103	21800	-18.49	20230905	6400	177.66	20230103	2.77	N	396270	500	88 억		603499	N	N	3	N	00	N
71	20230915	111039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17850	100	2	0.56	12428056410	698679	42.95	18470	18990	17080	23050	12430	17750	17787.93	3.40	0	-106531	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3166	-10.50	7.90	12	3.94	-1700.00	2260.00	21800	20230905	-18.12	6400	20230103	178.91	21800	-18.12	20230905	6400	178.91	20230103	21800	-18.12	20230905	6400	178.91	20230103	2.77	N	396270	500	88 억		603499	N	N	3	N	00	N
72	20230915	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	-410	5	-2.31	11010033460	618407	38.01	18470	18990	17080	23050	12430	17750	17803.86	3.40	0	-96112	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3075	-10.20	7.67	12	3.49	-1700.00	2260.00	21800	20230905	-20.46	6400	20230103	170.94	21800	-20.46	20230905	6400	170.94	20230103	21800	-20.46	20230905	6400	170.94	20230103	2.77	N	396270	500	88 억		603499	N	N	3	N	00	N
73	20230915	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17220	-530	5	-2.99	5929078100	326158	20.05	18470	18990	17130	23050	12430	17750	18178.55	3.40	0	-77878	19463	18606	17483	16626	15503	19035	17055	89	5300	500	12420	10	1	17735840	3054	-10.13	7.62	12	1.84	-1700.00	2260.00	21800	20230905	-21.01	6400	20230103	169.06	21800	-21.01	20230905	6400	169.06	20230103	21800	-21.01	20230905	6400	169.06	20230103	2.77	N	396270	500	88 억		603499	N	N	3	N	00	N
74	20230914	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17750	1500	2	9.23	28161215860	1597367	58.54	16420	18340	16360	21100	11380	16250	17629.64	2.07	0	239686	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	3148	-10.44	7.85	12	9.01	-1700.00	2260.00	21800	20230905	-18.58	6400	20230103	177.34	21800	-18.58	20230905	6400	177.34	20230103	21800	-18.58	20230905	6400	177.34	20230103	2.75	N	396270	500	88 억		366929	N	N	3	N	00	N
75	20230914	151000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17720	1470	2	9.05	27581319260	1564705	57.35	16420	18340	16360	21100	11380	16250	17627.29	2.07	0	239325	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	3143	-10.42	7.84	12	8.82	-1700.00	2260.00	21800	20230905	-18.72	6400	20230103	176.88	21800	-18.72	20230905	6400	176.88	20230103	21800	-18.72	20230905	6400	176.88	20230103	2.75	N	396270	500	88 억		366929	N	N	34	N	00	N
76	20230914	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	1760	2	10.83	25409105400	1443256	52.90	16420	18340	16360	21100	11380	16250	17605.54	2.07	0	243052	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	3194	-10.59	7.97	12	8.14	-1700.00	2260.00	21800	20230905	-17.39	6400	20230103	181.41	21800	-17.39	20230905	6400	181.41	20230103	21800	-17.39	20230905	6400	181.41	20230103	2.75	N	396270	500	88 억		366929	N	N	34	N	00	N
77	20230914	131006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	1700	2	10.46	22153708740	1263894	46.32	16420	18130	16360	21100	11380	16250	17528.28	2.07	0	235851	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	3184	-10.56	7.94	12	7.13	-1700.00	2260.00	21800	20230905	-17.66	6400	20230103	180.47	21800	-17.66	20230905	6400	180.47	20230103	21800	-17.66	20230905	6400	180.47	20230103	2.75	N	396270	500	88 억		366929	N	N	34	N	00	N
78	20230914	121015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18040	1790	2	11.02	20621801570	1178551	43.19	16420	18130	16360	21100	11380	16250	17497.74	2.07	0	222559	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	3200	-10.61	7.98	12	6.65	-1700.00	2260.00	21800	20230905	-17.25	6400	20230103	181.88	21800	-17.25	20230905	6400	181.88	20230103	21800	-17.25	20230905	6400	181.88	20230103	2.75	N	396270	500	88 억		366929	N	N	34	N	00	N
79	20230914	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18060	1810	2	11.14	17163348260	986154	36.14	16420	18060	16360	21100	11380	16250	17404.49	2.07	0	210154	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	3203	-10.62	7.99	12	5.56	-1700.00	2260.00	21800	20230905	-17.16	6400	20230103	182.19	21800	-17.16	20230905	6400	182.19	20230103	21800	-17.16	20230905	6400	182.19	20230103	2.75	N	396270	500	88 억		366929	Y	N	34	N	00	N
80	20230914	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17460	1210	2	7.45	12442439460	721132	26.43	16420	17910	16360	21100	11380	16250	17254.23	2.07	0	130718	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	3097	-10.27	7.73	12	4.07	-1700.00	2260.00	21800	20230905	-19.91	6400	20230103	172.81	21800	-19.91	20230905	6400	172.81	20230103	21800	-19.91	20230905	6400	172.81	20230103	2.75	N	396270	500	88 억		366929	N	N	34	N	00	N
81	20230914	091019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16650	400	2	2.46	1519928610	91960	3.37	16420	16760	16360	21100	11380	16250	16528.57	2.07	0	-170	21203	18726	17473	14996	13743	18100	14370	89	4850	500	11370	10	1	17735840	2953	-9.79	7.37	12	0.52	-1700.00	2260.00	21800	20230905	-23.62	6400	20230103	160.16	21800	-23.62	20230905	6400	160.16	20230103	21800	-23.62	20230905	6400	160.16	20230103	2.75	N	396270	500	88 억		366929	N	N	34	N	00	N
82	20230913	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	-2140	5	-11.64	48798816130	2716014	81.11	18500	19950	16220	23900	12880	18390	17968.96	2.29	0	-55382	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	2882	-9.56	7.19	12	15.31	-1700.00	2260.00	21800	20230905	-25.46	6400	20230103	153.91	21800	-25.46	20230905	6400	153.91	20230103	21800	-25.46	20230905	6400	153.91	20230103	2.80	N	396270	500	88 억		405618	N	N	34	N	00	N
83	20230913	151015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16270	-2120	5	-11.53	47813863570	2655507	79.31	18500	19950	16220	23900	12880	18390	18005.51	2.29	0	-47513	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	2886	-9.57	7.20	12	14.97	-1700.00	2260.00	21800	20230905	-25.37	6400	20230103	154.22	21800	-25.37	20230905	6400	154.22	20230103	21800	-25.37	20230905	6400	154.22	20230103	2.80	N	396270	500	88 억		405618	N	N	1923	N	00	N
84	20230913	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16660	-1730	5	-9.41	43207487570	2374134	70.90	18500	19950	16500	23900	12880	18390	18199.24	2.29	0	-57948	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	2955	-9.80	7.37	12	13.39	-1700.00	2260.00	21800	20230905	-23.58	6400	20230103	160.31	21800	-23.58	20230905	6400	160.31	20230103	21800	-23.58	20230905	6400	160.31	20230103	2.80	N	396270	500	88 억		405618	N	N	1923	N	00	N
85	20230913	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16650	-1740	5	-9.46	39374107860	2143188	64.01	18500	19950	16610	23900	12880	18390	18371.74	2.29	0	-55247	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	2953	-9.79	7.37	12	12.08	-1700.00	2260.00	21800	20230905	-23.62	6400	20230103	160.16	21800	-23.62	20230905	6400	160.16	20230103	21800	-23.62	20230905	6400	160.16	20230103	2.80	N	396270	500	88 억		405618	N	N	1923	N	00	N
86	20230913	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16660	-1730	5	-9.41	35518791520	1912860	57.13	18500	19950	16660	23900	12880	18390	18568.45	2.29	0	-21330	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	2955	-9.80	7.37	12	10.79	-1700.00	2260.00	21800	20230905	-23.58	6400	20230103	160.31	21800	-23.58	20230905	6400	160.31	20230103	21800	-23.58	20230905	6400	160.31	20230103	2.80	N	396270	500	88 억		405618	Y	N	1923	N	00	N
87	20230913	111019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16920	-1470	5	-7.99	32317465250	1722722	51.45	18500	19950	16900	23900	12880	18390	18759.60	2.29	0	1431	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	3001	-9.95	7.49	12	9.71	-1700.00	2260.00	21800	20230905	-22.39	6400	20230103	164.38	21800	-22.39	20230905	6400	164.38	20230103	21800	-22.39	20230905	6400	164.38	20230103	2.80	N	396270	500	88 억		405618	N	N	1923	N	00	N
88	20230913	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	-140	5	-0.76	23948349690	1243380	37.13	18500	19950	18170	23900	12880	18390	19260.89	2.29	0	21416	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	3237	-10.74	8.08	12	7.01	-1700.00	2260.00	21800	20230905	-16.28	6400	20230103	185.16	21800	-16.28	20230905	6400	185.16	20230103	21800	-16.28	20230905	6400	185.16	20230103	2.80	N	396270	500	88 억		405618	N	N	1923	N	00	N
89	20230913	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19580	1190	2	6.47	4722896140	246092	7.35	18500	19600	18470	23900	12880	18390	19192.53	2.29	0	32798	23050	20720	19470	17140	15890	20095	16515	89	5510	500	12870	10	1	17735840	3473	-11.52	8.66	12	1.39	-1700.00	2260.00	21800	20230905	-10.18	6400	20230103	205.94	21800	-10.18	20230905	6400	205.94	20230103	21800	-10.18	20230905	6400	205.94	20230103	2.80	N	396270	500	88 억		405618	N	N	1923	N	00	N
90	20230912	160954	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18390	-510	5	-2.70	67566047290	3337022	372.60	21000	21800	18220	24550	13230	18900	20248.73	3.35	0	-182893	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	10	1	17735840	3262	-10.82	8.14	12	18.82	-1700.00	2260.00	21800	20230905	-15.64	6400	20230103	187.34	21800	0.00	20230905	6400	187.34	20230103	21800	-15.64	20230905	6400	187.34	20230103	2.73	N	396270	500	88 억		594843	N	N	1923	N	00	N
91	20230912	151004	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18400	-500	5	-2.65	66653524870	3287281	367.05	21000	21800	18220	24550	13230	18900	20276.19	3.35	0	-197795	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	10	1	17735840	3263	-10.82	8.14	12	18.53	-1700.00	2260.00	21800	20230905	-15.60	6400	20230103	187.50	21800	0.00	20230905	6400	187.50	20230103	21800	-15.60	20230905	6400	187.50	20230103	2.73	N	396270	500	88 억		594843	N	N	0	N	00	N
92	20230912	141002	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19080	180	2	0.95	61744688280	3024511	337.71	21000	21800	18570	24550	13230	18900	20414.77	3.35	0	-230504	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	10	1	17735840	3384	-11.22	8.44	12	17.05	-1700.00	2260.00	21800	20230905	-12.48	6400	20230103	198.12	21800	0.00	20230905	6400	198.12	20230103	21800	-12.48	20230905	6400	198.12	20230103	2.73	N	396270	500	88 억		594843	N	N	0	N	00	N
93	20230912	130948	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19700	800	2	4.23	56297655640	2740830	306.03	21000	21800	19330	24550	13230	18900	20540.37	3.35	0	-247022	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	10	1	17735840	3494	-11.59	8.72	12	15.45	-1700.00	2260.00	21800	20230905	-9.63	6400	20230103	207.81	21800	0.00	20230905	6400	207.81	20230103	21800	-9.63	20230905	6400	207.81	20230103	2.73	N	396270	500	88 억		594843	N	N	0	N	00	N
94	20230912	120949	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19630	730	2	3.86	54486419930	2649182	295.80	21000	21800	19330	24550	13230	18900	20567.26	3.35	0	-250937	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	10	1	17735840	3482	-11.55	8.69	12	14.94	-1700.00	2260.00	21800	20230905	-9.95	6400	20230103	206.72	21800	0.00	20230905	6400	206.72	20230103	21800	-9.95	20230905	6400	206.72	20230103	2.73	N	396270	500	88 억		594843	N	N	0	N	00	N
95	20230912	110957	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19440	540	2	2.86	52235177990	2533671	282.90	21000	21800	19420	24550	13230	18900	20616.40	3.35	0	-246959	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	10	1	17735840	3448	-11.44	8.60	12	14.29	-1700.00	2260.00	21800	20230905	-10.83	6400	20230103	203.75	21800	0.00	20230905	6400	203.75	20230103	21800	-10.83	20230905	6400	203.75	20230103	2.73	N	396270	500	88 억		594843	N	N	0	N	00	N
96	20230912	100946	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20150	1250	2	6.61	46970653760	2269418	253.40	21000	21800	19510	24550	13230	18900	20697.22	3.35	0	-234494	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	50	1	17735840	3574	-11.85	8.92	12	12.80	-1700.00	2260.00	21800	20230905	-7.57	6400	20230103	214.84	21800	0.00	20230905	6400	214.84	20230103	21800	-7.57	20230905	6400	214.84	20230103	2.73	N	396270	500	88 억		594843	N	N	0	N	00	N
97	20230912	091008	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21550	2650	2	14.02	21859115750	1039644	116.08	21000	21800	20000	24550	13230	18900	21025.58	3.35	0	-35246	20593	19746	19093	18246	17593	19420	17920	89	5650	500	13230	50	1	17735840	3822	-12.68	9.54	12	5.86	-1700.00	2260.00	21800	20230905	-1.15	6400	20230103	236.72	21800	0.00	20230905	6400	236.72	20230103	21800	-1.15	20230905	6400	236.72	20230103	2.73	N	396270	500	88 억		594843	N	N	0	N	00	N
98	20230911	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	-820	5	-4.16	16937454880	891895	103.83	19920	19940	18440	25600	13810	19720	18990.44	2.99	0	22806	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3352	-11.12	8.36	12	5.03	-1700.00	2260.00	21800	20230905	-13.30	6400	20230103	195.31	21800	-13.30	20230905	6400	195.31	20230103	21800	-13.30	20230905	6400	195.31	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
99	20230911	150949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18940	-780	5	-3.96	16004341190	842698	98.10	19920	19940	18440	25600	13810	19720	18991.73	2.99	0	33066	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3359	-11.14	8.38	12	4.75	-1700.00	2260.00	21800	20230905	-13.12	6400	20230103	195.94	21800	-13.12	20230905	6400	195.94	20230103	21800	-13.12	20230905	6400	195.94	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
100	20230911	141000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18670	-1050	5	-5.32	13285489280	696523	81.09	19920	19940	18630	25600	13810	19720	19073.95	2.99	0	11669	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3311	-10.98	8.26	12	3.93	-1700.00	2260.00	21800	20230905	-14.36	6400	20230103	191.72	21800	-14.36	20230905	6400	191.72	20230103	21800	-14.36	20230905	6400	191.72	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
101	20230911	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18910	-810	5	-4.11	10602221420	553799	64.47	19920	19940	18860	25600	13810	19720	19144.46	2.99	0	1827	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3354	-11.12	8.37	12	3.12	-1700.00	2260.00	21800	20230905	-13.26	6400	20230103	195.47	21800	-13.26	20230905	6400	195.47	20230103	21800	-13.26	20230905	6400	195.47	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
102	20230911	120949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18970	-750	5	-3.80	8894080960	463704	53.98	19920	19940	18860	25600	13810	19720	19180.44	2.99	0	-8656	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3364	-11.16	8.39	12	2.61	-1700.00	2260.00	21800	20230905	-12.98	6400	20230103	196.41	21800	-12.98	20230905	6400	196.41	20230103	21800	-12.98	20230905	6400	196.41	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
103	20230911	110931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19210	-510	5	-2.59	7747095180	403506	46.97	19920	19940	18860	25600	13810	19720	19199.37	2.99	0	-7501	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3407	-11.30	8.50	12	2.28	-1700.00	2260.00	21800	20230905	-11.88	6400	20230103	200.16	21800	-11.88	20230905	6400	200.16	20230103	21800	-11.88	20230905	6400	200.16	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
104	20230911	100933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19060	-660	5	-3.35	5058258950	262369	30.54	19920	19940	19050	25600	13810	19720	19279.07	2.99	0	-20927	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3380	-11.21	8.43	12	1.48	-1700.00	2260.00	21800	20230905	-12.57	6400	20230103	197.81	21800	-12.57	20230905	6400	197.81	20230103	21800	-12.57	20230905	6400	197.81	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
105	20230911	090930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	-600	5	-3.04	1915094810	98546	11.47	19920	19940	19100	25600	13810	19720	19433.33	2.99	0	-14857	20613	20166	19603	19156	18593	20390	19380	89	5880	500	13800	10	1	17735840	3391	-11.25	8.46	12	0.56	-1700.00	2260.00	21800	20230905	-12.29	6400	20230103	198.75	21800	-12.29	20230905	6400	198.75	20230103	21800	-12.29	20230905	6400	198.75	20230103	2.69	N	396270	500	88 억		530211	N	N	0	N	00	N
106	20230908	160955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19720	310	2	1.60	16731611590	854137	60.47	19410	20050	19040	25200	13590	19410	19588.51	3.29	0	-53507	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3498	-11.60	8.73	12	4.82	-1700.00	2260.00	21800	20230905	-9.54	6400	20230103	208.12	21800	-9.54	20230905	6400	208.12	20230103	21800	-9.54	20230905	6400	208.12	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
107	20230908	150955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19810	400	2	2.06	16003161070	817346	57.86	19410	20050	19040	25200	13590	19410	19579.49	3.29	0	-44105	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3513	-11.65	8.77	12	4.61	-1700.00	2260.00	21800	20230905	-9.13	6400	20230103	209.53	21800	-9.13	20230905	6400	209.53	20230103	21800	-9.13	20230905	6400	209.53	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
108	20230908	140944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	60	2	0.31	14409857390	736314	52.13	19410	20050	19040	25200	13590	19410	19570.33	3.29	0	-35065	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3453	-11.45	8.62	12	4.15	-1700.00	2260.00	21800	20230905	-10.69	6400	20230103	204.22	21800	-10.69	20230905	6400	204.22	20230103	21800	-10.69	20230905	6400	204.22	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
109	20230908	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19760	350	2	1.80	11627690500	591798	41.90	19410	20050	19040	25200	13590	19410	19648.21	3.29	0	-39644	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3505	-11.62	8.74	12	3.34	-1700.00	2260.00	21800	20230905	-9.36	6400	20230103	208.75	21800	-9.36	20230905	6400	208.75	20230103	21800	-9.36	20230905	6400	208.75	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
110	20230908	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19930	520	2	2.68	10366348700	527953	37.38	19410	20050	19040	25200	13590	19410	19635.13	3.29	0	-14488	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3535	-11.72	8.82	12	2.98	-1700.00	2260.00	21800	20230905	-8.58	6400	20230103	211.41	21800	-8.58	20230905	6400	211.41	20230103	21800	-8.58	20230905	6400	211.41	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
111	20230908	111000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19890	480	2	2.47	8463365990	431927	30.58	19410	20050	19040	25200	13590	19410	19594.58	3.29	0	-12715	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3528	-11.70	8.80	12	2.44	-1700.00	2260.00	21800	20230905	-8.76	6400	20230103	210.78	21800	-8.76	20230905	6400	210.78	20230103	21800	-8.76	20230905	6400	210.78	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
112	20230908	100952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	-10	5	-0.05	3333929770	173065	12.25	19410	19580	19040	25200	13590	19410	19263.75	3.29	0	6340	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3441	-11.41	8.58	12	0.98	-1700.00	2260.00	21800	20230905	-11.01	6400	20230103	203.12	21800	-11.01	20230905	6400	203.12	20230103	21800	-11.01	20230905	6400	203.12	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
113	20230908	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19210	-200	5	-1.03	1139942890	59397	4.21	19410	19420	19040	25200	13590	19410	19190.70	3.29	0	-896	21003	20206	19603	18806	18203	20605	19205	89	5790	500	13580	10	1	17735840	3407	-11.30	8.50	12	0.33	-1700.00	2260.00	21800	20230905	-11.88	6400	20230103	200.16	21800	-11.88	20230905	6400	200.16	20230103	21800	-11.88	20230905	6400	200.16	20230103	2.65	N	396270	500	88 억		584133	N	N	25	N	00	N
114	20230907	160941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19410	210	2	1.09	27718414510	1402609	160.70	19000	20400	19000	24950	13440	19200	19762.65	3.03	0	47768	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	10	1	17735840	3443	-11.42	8.59	12	7.91	-1700.00	2260.00	21800	20230905	-10.96	6400	20230103	203.28	21800	-10.96	20230905	6400	203.28	20230103	21800	-10.96	20230905	6400	203.28	20230103	2.70	N	396270	500	88 억		538147	N	N	25	N	00	N
115	20230907	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19320	120	2	0.62	26874808590	1358981	155.70	19000	20400	19000	24950	13440	19200	19775.85	3.03	0	35556	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	10	1	17735840	3427	-11.36	8.55	12	7.66	-1700.00	2260.00	21800	20230905	-11.38	6400	20230103	201.88	21800	-11.38	20230905	6400	201.88	20230103	21800	-11.38	20230905	6400	201.88	20230103	2.70	N	396270	500	88 억		538147	N	N	1260	N	00	N
116	20230907	140946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20000	800	2	4.17	23532791730	1188132	136.12	19000	20400	19000	24950	13440	19200	19806.72	3.03	0	13813	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	50	1	17735840	3547	-11.76	8.85	12	6.70	-1700.00	2260.00	21800	20230905	-8.26	6400	20230103	212.50	21800	-8.26	20230905	6400	212.50	20230103	21800	-8.26	20230905	6400	212.50	20230103	2.70	N	396270	500	88 억		538147	N	N	1260	N	00	N
117	20230907	130940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19910	710	2	3.70	20894171690	1055978	120.98	19000	20400	19000	24950	13440	19200	19786.75	3.03	0	4236	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	10	1	17735840	3531	-11.71	8.81	12	5.95	-1700.00	2260.00	21800	20230905	-8.67	6400	20230103	211.09	21800	-8.67	20230905	6400	211.09	20230103	21800	-8.67	20230905	6400	211.09	20230103	2.70	N	396270	500	88 억		538147	N	N	1260	N	00	N
118	20230907	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19870	670	2	3.49	16264681270	825249	94.55	19000	20050	19000	24950	13440	19200	19709.02	3.03	0	494	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	10	1	17735840	3524	-11.69	8.79	12	4.65	-1700.00	2260.00	21800	20230905	-8.85	6400	20230103	210.47	21800	-8.85	20230905	6400	210.47	20230103	21800	-8.85	20230905	6400	210.47	20230103	2.70	N	396270	500	88 억		538147	N	N	1260	N	00	N
119	20230907	110943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19950	750	2	3.91	10616006780	541833	62.08	19000	19960	19000	24950	13440	19200	19593.01	3.03	0	24902	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	10	1	17735840	3538	-11.74	8.83	12	3.06	-1700.00	2260.00	21800	20230905	-8.49	6400	20230103	211.72	21800	-8.49	20230905	6400	211.72	20230103	21800	-8.49	20230905	6400	211.72	20230103	2.70	N	396270	500	88 억		538147	N	N	1260	N	00	N
120	20230907	100944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	400	2	2.08	6495938900	332768	38.13	19000	19830	19000	24950	13440	19200	19521.25	3.03	0	32779	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	10	1	17735840	3476	-11.53	8.67	12	1.88	-1700.00	2260.00	21800	20230905	-10.09	6400	20230103	206.25	21800	-10.09	20230905	6400	206.25	20230103	21800	-10.09	20230905	6400	206.25	20230103	2.70	N	396270	500	88 억		538147	N	N	1260	N	00	N
121	20230907	090959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19830	630	2	3.28	2342635120	120053	13.75	19000	19830	19000	24950	13440	19200	19514.22	3.03	0	26188	20433	19816	19433	18816	18433	19625	18625	89	5750	500	13440	10	1	17735840	3517	-11.66	8.77	12	0.68	-1700.00	2260.00	21800	20230905	-9.04	6400	20230103	209.84	21800	-9.04	20230905	6400	209.84	20230103	21800	-9.04	20230905	6400	209.84	20230103	2.70	N	396270	500	88 억		538147	N	N	1260	N	00	N
122	20230906	160944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19200	-800	5	-4.00	16951095370	867255	28.49	19910	20050	19050	26000	14000	20000	19546.60	3.41	0	-67579	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	10	1	17735840	3405	-11.29	8.50	12	4.89	-1700.00	2260.00	21800	20230905	-11.93	6400	20230103	200.00	21800	-11.93	20230905	6400	200.00	20230103	21800	-11.93	20230905	6400	200.00	20230103	2.76	N	396270	500	88 억		604923	N	N	1260	N	00	N
123	20230906	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19150	-850	5	-4.25	16122618300	824108	27.08	19910	20050	19050	26000	14000	20000	19563.62	3.41	0	-75615	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	10	1	17735840	3396	-11.26	8.47	12	4.65	-1700.00	2260.00	21800	20230905	-12.16	6400	20230103	199.22	21800	-12.16	20230905	6400	199.22	20230103	21800	-12.16	20230905	6400	199.22	20230103	2.76	N	396270	500	88 억		604923	N	N	0	N	00	N
124	20230906	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	-510	5	-2.55	12462628670	634768	20.85	19910	20050	19230	26000	14000	20000	19633.26	3.41	0	-40952	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	10	1	17735840	3457	-11.46	8.62	12	3.58	-1700.00	2260.00	21800	20230905	-10.60	6400	20230103	204.53	21800	-10.60	20230905	6400	204.53	20230103	21800	-10.60	20230905	6400	204.53	20230103	2.76	N	396270	500	88 억		604923	N	N	0	N	00	N
125	20230906	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	-400	5	-2.00	11051553170	562612	18.48	19910	20050	19230	26000	14000	20000	19643.18	3.41	0	-17557	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	10	1	17735840	3476	-11.53	8.67	12	3.17	-1700.00	2260.00	21800	20230905	-10.09	6400	20230103	206.25	21800	-10.09	20230905	6400	206.25	20230103	21800	-10.09	20230905	6400	206.25	20230103	2.76	N	396270	500	88 억		604923	N	N	0	N	00	N
126	20230906	120949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19800	-200	5	-1.00	9567715730	487503	16.02	19910	20050	19230	26000	14000	20000	19625.82	3.41	0	-11128	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	10	1	17735840	3512	-11.65	8.76	12	2.75	-1700.00	2260.00	21800	20230905	-9.17	6400	20230103	209.38	21800	-9.17	20230905	6400	209.38	20230103	21800	-9.17	20230905	6400	209.38	20230103	2.76	N	396270	500	88 억		604923	N	N	0	N	00	N
127	20230906	110957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19710	-290	5	-1.45	8486548690	432668	14.22	19910	20050	19230	26000	14000	20000	19614.30	3.41	0	-15839	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	10	1	17735840	3496	-11.59	8.72	12	2.44	-1700.00	2260.00	21800	20230905	-9.59	6400	20230103	207.97	21800	-9.59	20230905	6400	207.97	20230103	21800	-9.59	20230905	6400	207.97	20230103	2.76	N	396270	500	88 억		604923	N	N	0	N	00	N
128	20230906	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19550	-450	5	-2.25	6301367640	321414	10.56	19910	20050	19230	26000	14000	20000	19604.92	3.41	0	-2561	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	10	1	17735840	3467	-11.50	8.65	12	1.81	-1700.00	2260.00	21800	20230905	-10.32	6400	20230103	205.47	21800	-10.32	20230905	6400	205.47	20230103	21800	-10.32	20230905	6400	205.47	20230103	2.76	N	396270	500	88 억		604923	N	N	0	N	00	N
129	20230906	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	50	2	0.25	1732657530	87745	2.88	19910	20050	19410	26000	14000	20000	19745.99	3.41	0	1936	23200	21600	20200	18600	17200	22400	19400	89	6000	500	14000	50	1	17735840	3556	-11.79	8.87	12	0.49	-1700.00	2260.00	21800	20230905	-8.03	6400	20230103	213.28	21800	-8.03	20230905	6400	213.28	20230103	21800	-8.03	20230905	6400	213.28	20230103	2.76	N	396270	500	88 억		604923	N	N	0	N	00	N
130	20230905	160933	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20000	490	2	2.51	61083068230	3032315	168.07	19860	21800	18800	25350	13660	19510	20144.12	3.55	0	-23396	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	50	1	17735840	3547	-11.76	8.85	12	17.10	-1700.00	2260.00	21800	20230905	-8.26	6400	20230103	212.50	21800	-8.26	20230905	6400	212.50	20230103	21800	-8.26	20230905	6400	212.50	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
131	20230905	150948	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19770	260	2	1.33	59435743890	2949649	163.49	19860	21800	18800	25350	13660	19510	20150.11	3.55	0	-42385	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	10	1	17735840	3506	-11.63	8.75	12	16.63	-1700.00	2260.00	21800	20230905	-9.31	6400	20230103	208.91	21800	-9.31	20230905	6400	208.91	20230103	21800	-9.31	20230905	6400	208.91	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
132	20230905	140946	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19530	20	2	0.10	57359686220	2843381	157.60	19860	21800	18800	25350	13660	19510	20173.06	3.55	0	-68294	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	10	1	17735840	3464	-11.49	8.64	12	16.03	-1700.00	2260.00	21800	20230905	-10.41	6400	20230103	205.16	21800	-10.41	20230905	6400	205.16	20230103	21800	-10.41	20230905	6400	205.16	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
133	20230905	130927	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19610	100	2	0.51	55869421340	2767054	153.37	19860	21800	18800	25350	13660	19510	20190.94	3.55	0	-63454	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	10	1	17735840	3478	-11.54	8.68	12	15.60	-1700.00	2260.00	21800	20230905	-10.05	6400	20230103	206.41	21800	-10.05	20230905	6400	206.41	20230103	21800	-10.05	20230905	6400	206.41	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
134	20230905	120929	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19460	-50	5	-0.26	53842072520	2663686	147.64	19860	21800	18800	25350	13660	19510	20213.37	3.55	0	-54323	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	10	1	17735840	3451	-11.45	8.61	12	15.02	-1700.00	2260.00	21800	20230905	-10.73	6400	20230103	204.06	21800	-10.73	20230905	6400	204.06	20230103	21800	-10.73	20230905	6400	204.06	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
135	20230905	110935	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20000	490	2	2.51	51639304650	2552197	141.46	19860	21800	18800	25350	13660	19510	20233.28	3.55	0	-52829	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	50	1	17735840	3547	-11.76	8.85	12	14.39	-1700.00	2260.00	21800	20230905	-8.26	6400	20230103	212.50	21800	-8.26	20230905	6400	212.50	20230103	21800	-8.26	20230905	6400	212.50	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
136	20230905	100923	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19660	150	2	0.77	43698960760	2153793	119.38	19860	21800	18800	25350	13660	19510	20289.30	3.55	0	-95469	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	10	1	17735840	3487	-11.56	8.70	12	12.14	-1700.00	2260.00	21800	20230905	-9.82	6400	20230103	207.19	21800	-9.82	20230905	6400	207.19	20230103	21800	-9.82	20230905	6400	207.19	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
137	20230905	090925	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21150	1640	2	8.41	19342787100	923255	51.17	19860	21800	19830	25350	13660	19510	20950.64	3.55	0	-78099	20956	20232	19576	18852	18196	19905	18525	89	5840	500	13650	50	1	17735840	3751	-12.44	9.36	12	5.21	-1700.00	2260.00	21800	20230905	-2.98	6400	20230103	230.47	21800	-2.98	20230905	6400	230.47	20230103	21800	-2.98	20230905	6400	230.47	20230103	2.74	N	396270	500	88 억		629480	N	N	0	N	00	N
138	20230904	160918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19510	-790	5	-3.89	34464845630	1768495	30.15	20050	20300	18920	26350	14250	20300	19486.94	4.18	0	-114103	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3460	-11.48	8.63	12	9.97	-1700.00	2260.00	20750	20230901	-5.98	6400	20230103	204.84	20750	-5.98	20230901	6400	204.84	20230103	20750	-5.98	20230901	6400	204.84	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
139	20230904	150904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19770	-530	5	-2.61	32409710100	1663727	28.37	20050	20300	18920	26350	14250	20300	19478.80	4.18	0	-98016	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3506	-11.63	8.75	12	9.38	-1700.00	2260.00	20750	20230901	-4.72	6400	20230103	208.91	20750	-4.72	20230901	6400	208.91	20230103	20750	-4.72	20230901	6400	208.91	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
140	20230904	140903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	-830	5	-4.09	26571576620	1366062	23.29	20050	20300	18920	26350	14250	20300	19449.48	4.18	0	-56155	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3453	-11.45	8.62	12	7.70	-1700.00	2260.00	20750	20230901	-6.17	6400	20230103	204.22	20750	-6.17	20230901	6400	204.22	20230103	20750	-6.17	20230901	6400	204.22	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
141	20230904	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19350	-950	5	-4.68	25019554720	1286049	21.93	20050	20300	18920	26350	14250	20300	19452.74	4.18	0	-40544	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3432	-11.38	8.56	12	7.25	-1700.00	2260.00	20750	20230901	-6.75	6400	20230103	202.34	20750	-6.75	20230901	6400	202.34	20230103	20750	-6.75	20230901	6400	202.34	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
142	20230904	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19400	-900	5	-4.43	23359096480	1200417	20.47	20050	20300	18920	26350	14250	20300	19457.19	4.18	0	-41107	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3441	-11.41	8.58	12	6.77	-1700.00	2260.00	20750	20230901	-6.51	6400	20230103	203.12	20750	-6.51	20230901	6400	203.12	20230103	20750	-6.51	20230901	6400	203.12	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
143	20230904	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19210	-1090	5	-5.37	21702350760	1114779	19.01	20050	20300	18920	26350	14250	20300	19465.75	4.18	0	-40282	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3407	-11.30	8.50	12	6.29	-1700.00	2260.00	20750	20230901	-7.42	6400	20230103	200.16	20750	-7.42	20230901	6400	200.16	20230103	20750	-7.42	20230901	6400	200.16	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
144	20230904	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19140	-1160	5	-5.71	17501913690	896226	15.28	20050	20300	18920	26350	14250	20300	19526.04	4.18	0	11503	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3395	-11.26	8.47	12	5.05	-1700.00	2260.00	20750	20230901	-7.76	6400	20230103	199.06	20750	-7.76	20230901	6400	199.06	20230103	20750	-7.76	20230901	6400	199.06	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
145	20230904	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19690	-610	5	-3.00	6295973830	315023	5.37	20050	20300	19690	26350	14250	20300	19982.94	4.18	0	-741	23800	22050	19000	17250	14200	22925	18125	89	6050	500	14210	10	1	17735840	3492	-11.58	8.71	12	1.78	-1700.00	2260.00	20750	20230901	-5.11	6400	20230103	207.66	20750	-5.11	20230901	6400	207.66	20230103	20750	-5.11	20230901	6400	207.66	20230103	2.72	N	396270	500	88 억		741706	N	N	0	N	00	N
146	20230901	160853	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	20300	4150	2	25.70	111797286510	5808618	664.28	16160	20750	15950	20950	11310	16150	19242.19	2.91	0	235287	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	50	1	17735840	3600	-11.94	8.98	12	32.75	-1700.00	2260.00	20750	20230901	-2.17	6400	20230103	217.19	20750	-2.17	20230901	6400	217.19	20230103	20750	-2.17	20230901	6400	217.19	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N
147	20230901	150908	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19710	3560	2	22.04	105234522120	5481400	626.86	16160	20750	15950	20950	11310	16150	19198.58	2.91	0	231411	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	10	1	17735840	3496	-11.59	8.72	12	30.91	-1700.00	2260.00	20750	20230901	-5.01	6400	20230103	207.97	20750	-5.01	20230901	6400	207.97	20230103	20750	-5.01	20230901	6400	207.97	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N
148	20230901	140907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19610	3460	2	21.42	82190706790	4339701	496.30	16160	20400	15950	20950	11310	16150	18939.38	2.91	0	297543	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	10	1	17735840	3478	-11.54	8.68	12	24.47	-1700.00	2260.00	20400	20230901	-3.87	6400	20230103	206.41	20400	-3.87	20230901	6400	206.41	20230103	20400	-3.87	20230901	6400	206.41	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N
149	20230901	130839	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19780	3630	2	22.48	72613653780	3853099	440.65	16160	20400	15950	20950	11310	16150	18845.65	2.91	0	177271	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	10	1	17735840	3508	-11.64	8.75	12	21.72	-1700.00	2260.00	20400	20230901	-3.04	6400	20230103	209.06	20400	-3.04	20230901	6400	209.06	20230103	20400	-3.04	20230901	6400	209.06	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N
150	20230901	120851	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	19660	3510	2	21.73	58434558720	3143008	359.44	16160	20250	15950	20950	11310	16150	18592.07	2.91	0	124034	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	10	1	17735840	3487	-11.56	8.70	12	17.72	-1700.00	2260.00	20250	20230901	-2.91	6400	20230103	207.19	20250	-2.91	20230901	6400	207.19	20230103	20250	-2.91	20230901	6400	207.19	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N
151	20230901	110849	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	18720	2570	2	15.91	35382405350	1964995	224.72	16160	19370	15950	20950	11310	16150	18006.54	2.91	0	104921	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	10	1	17735840	3320	-11.01	8.28	12	11.08	-1700.00	2260.00	19370	20230901	-3.36	6400	20230103	192.50	19370	-3.36	20230901	6400	192.50	20230103	19370	-3.36	20230901	6400	192.50	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N
152	20230901	100844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17170	1020	2	6.32	6241743190	376190	43.02	16160	17180	15950	20950	11310	16150	16592.22	2.91	0	-10855	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	10	1	17735840	3045	-10.10	7.60	12	2.12	-1700.00	2260.00	17830	20230626	-3.70	6400	20230103	168.28	17830	-3.70	20230626	6400	168.28	20230103	17830	-3.70	20230626	6400	168.28	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N
153	20230901	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	100	2	0.62	1414222690	86645	9.91	16160	16640	16110	20950	11310	16150	16322.41	2.91	0	-13461	17070	16610	15880	15420	14690	16840	15650	89	4800	500	11300	10	1	17735840	2882	-9.56	7.19	12	0.49	-1700.00	2260.00	17830	20230626	-8.86	6400	20230103	153.91	17830	-8.86	20230626	6400	153.91	20230103	17830	-8.86	20230626	6400	153.91	20230103	2.70	N	396270	500	88 억		515817	N	N	0	N	00	N