KissMeData/098120/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	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8740	40	2	0.46	441185650	50914	55.71	8590	8790	8570	11310	6090	8700	8664.77	21.06	0	-6126	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	727	10.31	1.48	12	0.61	848.00	5894.00	11390	20230904	-23.27	4430	20221013	97.29	11390	-23.27	20230904	4900	78.37	20230103	11390	-23.27	20230904	4430	97.29	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
3	20230927	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8700	0	3	0.00	399113490	46096	50.44	8590	8740	8570	11310	6090	8700	8658.31	21.06	0	-4777	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	723	10.26	1.48	12	0.55	848.00	5894.00	11390	20230904	-23.62	4430	20221013	96.39	11390	-23.62	20230904	4900	77.55	20230103	11390	-23.62	20230904	4430	96.39	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
4	20230927	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8670	-30	5	-0.34	314769380	36389	39.82	8590	8740	8570	11310	6090	8700	8650.12	21.06	0	-6121	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	721	10.22	1.47	12	0.44	848.00	5894.00	11390	20230904	-23.88	4430	20221013	95.71	11390	-23.88	20230904	4900	76.94	20230103	11390	-23.88	20230904	4430	95.71	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
5	20230927	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8660	-40	5	-0.46	270717100	31305	34.25	8590	8740	8570	11310	6090	8700	8647.72	21.06	0	-4979	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	720	10.21	1.47	12	0.38	848.00	5894.00	11390	20230904	-23.97	4430	20221013	95.49	11390	-23.97	20230904	4900	76.73	20230103	11390	-23.97	20230904	4430	95.49	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
6	20230927	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8600	-100	5	-1.15	241798940	27959	30.59	8590	8740	8570	11310	6090	8700	8648.33	21.06	0	-5136	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	715	10.14	1.46	12	0.34	848.00	5894.00	11390	20230904	-24.50	4430	20221013	94.13	11390	-24.50	20230904	4900	75.51	20230103	11390	-24.50	20230904	4430	94.13	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
7	20230927	110733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8640	-60	5	-0.69	210713440	24348	26.64	8590	8740	8580	11310	6090	8700	8654.23	21.06	0	-2255	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	718	10.19	1.47	12	0.29	848.00	5894.00	11390	20230904	-24.14	4430	20221013	95.03	11390	-24.14	20230904	4900	76.33	20230103	11390	-24.14	20230904	4430	95.03	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
8	20230927	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8610	-90	5	-1.03	164083290	18935	20.72	8590	8740	8580	11310	6090	8700	8665.60	21.06	0	239	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	716	10.15	1.46	12	0.23	848.00	5894.00	11390	20230904	-24.41	4430	20221013	94.36	11390	-24.41	20230904	4900	75.71	20230103	11390	-24.41	20230904	4430	94.36	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
9	20230927	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8590	-110	5	-1.26	17082520	1986	2.17	8590	8670	8580	11310	6090	8700	8601.17	21.06	0	1366	9033	8866	8683	8516	8333	8775	8425	42	2610	500	6090	10	1	8312766	714	10.13	1.46	12	0.02	848.00	5894.00	11390	20230904	-24.58	4430	20221013	93.91	11390	-24.58	20230904	4900	75.31	20230103	11390	-24.58	20230904	4430	93.91	20221013	6.96	N	098120	500	41 억		1751046	N	N	0	N	00	N
10	20230926	160727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	-100	5	-1.14	784217550	91042	161.82	8840	8850	8500	11440	6160	8800	8613.76	20.76	0	25314	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	723	10.26	1.48	12	1.10	848.00	5894.00	11390	20230904	-23.62	4430	20221013	96.39	11390	-23.62	20230904	4900	77.55	20230103	11390	-23.62	20230904	4430	96.39	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
11	20230926	150727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-120	5	-1.36	763113620	88615	157.51	8840	8850	8500	11440	6160	8800	8611.56	20.76	0	26027	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	722	10.24	1.47	12	1.07	848.00	5894.00	11390	20230904	-23.79	4430	20221013	95.94	11390	-23.79	20230904	4900	77.14	20230103	11390	-23.79	20230904	4430	95.94	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
12	20230926	140720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	-200	5	-2.27	608760770	70759	125.77	8840	8850	8500	11440	6160	8800	8603.30	20.76	0	19736	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	715	10.14	1.46	12	0.85	848.00	5894.00	11390	20230904	-24.50	4430	20221013	94.13	11390	-24.50	20230904	4900	75.51	20230103	11390	-24.50	20230904	4430	94.13	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
13	20230926	130723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	-230	5	-2.61	541910790	62928	111.85	8840	8850	8510	11440	6160	8800	8611.60	20.76	0	18724	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	712	10.11	1.45	12	0.76	848.00	5894.00	11390	20230904	-24.76	4430	20221013	93.45	11390	-24.76	20230904	4900	74.90	20230103	11390	-24.76	20230904	4430	93.45	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
14	20230926	120726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	-210	5	-2.39	418831650	48558	86.31	8840	8850	8510	11440	6160	8800	8625.39	20.76	0	15569	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	714	10.13	1.46	12	0.58	848.00	5894.00	11390	20230904	-24.58	4430	20221013	93.91	11390	-24.58	20230904	4900	75.31	20230103	11390	-24.58	20230904	4430	93.91	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
15	20230926	110726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-120	5	-1.36	365263580	42341	75.26	8840	8850	8510	11440	6160	8800	8626.71	20.76	0	12177	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	722	10.24	1.47	12	0.51	848.00	5894.00	11390	20230904	-23.79	4430	20221013	95.94	11390	-23.79	20230904	4900	77.14	20230103	11390	-23.79	20230904	4430	95.94	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
16	20230926	100725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	-210	5	-2.39	210261850	24436	43.43	8840	8850	8510	11440	6160	8800	8604.59	20.76	0	4569	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	714	10.13	1.46	12	0.29	848.00	5894.00	11390	20230904	-24.58	4430	20221013	93.91	11390	-24.58	20230904	4900	75.31	20230103	11390	-24.58	20230904	4430	93.91	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
17	20230926	090725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	-10	5	-0.11	10761490	1222	2.17	8840	8850	8790	11440	6160	8800	8806.46	20.76	0	-1094	9126	8962	8836	8672	8546	8900	8610	42	2640	500	6160	10	1	8312766	731	10.37	1.49	12	0.01	848.00	5894.00	11390	20230904	-22.83	4430	20221013	98.42	11390	-22.83	20230904	4900	79.39	20230103	11390	-22.83	20230904	4430	98.42	20221013	7.01	N	098120	500	41 억		1725892	N	N	0	N	00	N
18	20230925	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-190	5	-2.11	494906920	56101	77.33	8900	9000	8710	11680	6300	8990	8821.75	20.65	0	10328	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	732	10.38	1.49	12	0.67	848.00	5894.00	11390	20230904	-22.74	4430	20221013	98.65	11390	-22.74	20230904	4900	79.59	20230103	11390	-22.74	20230904	4430	98.65	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
19	20230925	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-190	5	-2.11	471667790	53454	73.68	8900	9000	8710	11680	6300	8990	8823.81	20.65	0	10083	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	732	10.38	1.49	12	0.64	848.00	5894.00	11390	20230904	-22.74	4430	20221013	98.65	11390	-22.74	20230904	4900	79.59	20230103	11390	-22.74	20230904	4430	98.65	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
20	20230925	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8790	-200	5	-2.22	439134880	49747	68.57	8900	9000	8710	11680	6300	8990	8827.36	20.65	0	9808	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	731	10.37	1.49	12	0.60	848.00	5894.00	11390	20230904	-22.83	4430	20221013	98.42	11390	-22.83	20230904	4900	79.39	20230103	11390	-22.83	20230904	4430	98.42	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
21	20230925	130720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-90	5	-1.00	383652580	43469	59.92	8900	9000	8710	11680	6300	8990	8825.89	20.65	0	10751	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	740	10.50	1.51	12	0.52	848.00	5894.00	11390	20230904	-21.86	4430	20221013	100.90	11390	-21.86	20230904	4900	81.63	20230103	11390	-21.86	20230904	4430	100.90	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
22	20230925	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8810	-180	5	-2.00	349474760	39615	54.61	8900	9000	8710	11680	6300	8990	8821.78	20.65	0	10350	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	732	10.39	1.49	12	0.48	848.00	5894.00	11390	20230904	-22.65	4430	20221013	98.87	11390	-22.65	20230904	4900	79.80	20230103	11390	-22.65	20230904	4430	98.87	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
23	20230925	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8800	-190	5	-2.11	206653920	23310	32.13	8900	9000	8760	11680	6300	8990	8865.46	20.65	0	3155	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	732	10.38	1.49	12	0.28	848.00	5894.00	11390	20230904	-22.74	4430	20221013	98.65	11390	-22.74	20230904	4900	79.59	20230103	11390	-22.74	20230904	4430	98.65	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
24	20230925	100723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8970	-20	5	-0.22	174103800	19643	27.08	8900	9000	8760	11680	6300	8990	8863.40	20.65	0	4370	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	746	10.58	1.52	12	0.24	848.00	5894.00	11390	20230904	-21.25	4430	20221013	102.48	11390	-21.25	20230904	4900	83.06	20230103	11390	-21.25	20230904	4430	102.48	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
25	20230925	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8850	-140	5	-1.56	43295180	4919	6.78	8900	8920	8760	11680	6300	8990	8801.62	20.65	0	1194	9423	9206	8983	8766	8543	9315	8875	42	2690	500	6290	10	1	8312766	736	10.44	1.50	12	0.06	848.00	5894.00	11390	20230904	-22.30	4430	20221013	99.77	11390	-22.30	20230904	4900	80.61	20230103	11390	-22.30	20230904	4430	99.77	20221013	7.75	N	098120	500	41 억		1716722	N	N	0	N	00	N
26	20230922	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8990	-50	5	-0.55	649099380	72344	49.21	8920	9200	8760	11750	6330	9040	8972.39	20.56	0	5623	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	747	10.60	1.53	12	0.87	848.00	5894.00	11390	20230904	-21.07	4430	20221013	102.93	11390	-21.07	20230904	4900	83.47	20230103	11390	-21.07	20230904	4430	102.93	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
27	20230922	150742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8880	-160	5	-1.77	631095140	70339	47.85	8920	9200	8760	11750	6330	9040	8972.19	20.56	0	6435	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	738	10.47	1.51	12	0.85	848.00	5894.00	11390	20230904	-22.04	4430	20221013	100.45	11390	-22.04	20230904	4900	81.22	20230103	11390	-22.04	20230904	4430	100.45	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
28	20230922	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8900	-140	5	-1.55	538709140	59949	40.78	8920	9200	8760	11750	6330	9040	8986.12	20.56	0	7695	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	740	10.50	1.51	12	0.72	848.00	5894.00	11390	20230904	-21.86	4430	20221013	100.90	11390	-21.86	20230904	4900	81.63	20230103	11390	-21.86	20230904	4430	100.90	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
29	20230922	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9030	-10	5	-0.11	474282140	52740	35.88	8920	9200	8760	11750	6330	9040	8992.84	20.56	0	6681	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	751	10.65	1.53	12	0.63	848.00	5894.00	11390	20230904	-20.72	4430	20221013	103.84	11390	-20.72	20230904	4900	84.29	20230103	11390	-20.72	20230904	4430	103.84	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
30	20230922	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8950	-90	5	-1.00	443377930	49316	33.55	8920	9200	8760	11750	6330	9040	8990.55	20.56	0	8976	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	744	10.55	1.52	12	0.59	848.00	5894.00	11390	20230904	-21.42	4430	20221013	102.03	11390	-21.42	20230904	4900	82.65	20230103	11390	-21.42	20230904	4430	102.03	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
31	20230922	110650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9010	-30	5	-0.33	321398560	35802	24.36	8920	9200	8760	11750	6330	9040	8977.11	20.56	0	8731	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	749	10.62	1.53	12	0.43	848.00	5894.00	11390	20230904	-20.90	4430	20221013	103.39	11390	-20.90	20230904	4900	83.88	20230103	11390	-20.90	20230904	4430	103.39	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
32	20230922	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9020	-20	5	-0.22	293280790	32675	22.23	8920	9200	8760	11750	6330	9040	8975.69	20.56	0	7848	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	750	10.64	1.53	12	0.39	848.00	5894.00	11390	20230904	-20.81	4430	20221013	103.61	11390	-20.81	20230904	4900	84.08	20230103	11390	-20.81	20230904	4430	103.61	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
33	20230922	090648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	8930	-110	5	-1.22	112956520	12756	8.68	8920	8930	8760	11750	6330	9040	8855.17	20.56	0	33	9773	9406	9203	8836	8633	9305	8735	42	2710	500	6320	10	1	8312766	742	10.53	1.52	12	0.15	848.00	5894.00	11390	20230904	-21.60	4430	20221013	101.58	11390	-21.60	20230904	4900	82.24	20230103	11390	-21.60	20230904	4430	101.58	20221013	7.84	N	098120	500	41 억		1708948	N	N	0	N	00	N
34	20230921	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9040	-570	5	-5.93	1347938220	146589	230.22	9520	9570	9000	12490	6730	9610	9195.42	19.93	0	52268	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	751	10.66	1.53	12	1.76	848.00	5894.00	11390	20230904	-20.63	4430	20221013	104.06	11390	-20.63	20230904	4900	84.49	20230103	11390	-20.63	20230904	4430	104.06	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
35	20230921	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9100	-510	5	-5.31	1228999890	133471	209.62	9520	9570	9000	12490	6730	9610	9207.99	19.93	0	48393	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	756	10.73	1.54	12	1.61	848.00	5894.00	11390	20230904	-20.11	4430	20221013	105.42	11390	-20.11	20230904	4900	85.71	20230103	11390	-20.11	20230904	4430	105.42	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
36	20230921	140649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-470	5	-4.89	1171328640	127130	199.66	9520	9570	9000	12490	6730	9610	9213.63	19.93	0	48735	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	760	10.78	1.55	12	1.53	848.00	5894.00	11390	20230904	-19.75	4430	20221013	106.32	11390	-19.75	20230904	4900	86.53	20230103	11390	-19.75	20230904	4430	106.32	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
37	20230921	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-430	5	-4.47	1150338590	124834	196.05	9520	9570	9000	12490	6730	9610	9214.95	19.93	0	48773	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	763	10.83	1.56	12	1.50	848.00	5894.00	11390	20230904	-19.40	4430	20221013	107.22	11390	-19.40	20230904	4900	87.35	20230103	11390	-19.40	20230904	4430	107.22	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
38	20230921	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9200	-410	5	-4.27	1039043820	112605	176.85	9520	9570	9000	12490	6730	9610	9227.33	19.93	0	46723	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	765	10.85	1.56	12	1.35	848.00	5894.00	11390	20230904	-19.23	4430	20221013	107.67	11390	-19.23	20230904	4900	87.76	20230103	11390	-19.23	20230904	4430	107.67	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
39	20230921	110655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-420	5	-4.37	1013259820	109794	172.43	9520	9570	9000	12490	6730	9610	9228.74	19.93	0	46604	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	764	10.84	1.56	12	1.32	848.00	5894.00	11390	20230904	-19.32	4430	20221013	107.45	11390	-19.32	20230904	4900	87.55	20230103	11390	-19.32	20230904	4430	107.45	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
40	20230921	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9290	-320	5	-3.33	466209180	49733	78.11	9520	9570	9270	12490	6730	9610	9374.24	19.93	0	21690	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	772	10.96	1.58	12	0.60	848.00	5894.00	11390	20230904	-18.44	4430	20221013	109.71	11390	-18.44	20230904	4900	89.59	20230103	11390	-18.44	20230904	4430	109.71	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
41	20230921	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9500	-110	5	-1.14	43478140	4619	7.25	9520	9520	9350	12490	6730	9610	9412.89	19.93	0	388	9943	9776	9573	9406	9203	9675	9305	42	2880	500	6720	10	1	8312766	790	11.20	1.61	12	0.06	848.00	5894.00	11390	20230904	-16.59	4430	20221013	114.45	11390	-16.59	20230904	4900	93.88	20230103	11390	-16.59	20230904	4430	114.45	20221013	7.95	N	098120	500	41 억		1656779	N	N	0	N	00	N
42	20230920	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	-110	5	-1.13	604552930	63621	77.30	9630	9740	9370	12630	6810	9720	9501.57	19.85	0	5855	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	799	11.33	1.63	12	0.77	848.00	5894.00	11390	20230904	-15.63	4430	20221013	116.93	11390	-15.63	20230904	4900	96.12	20230103	11390	-15.63	20230904	4430	116.93	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
43	20230920	150633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-180	5	-1.85	588648090	61962	75.29	9630	9740	9370	12630	6810	9720	9500.14	19.85	0	5963	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	793	11.25	1.62	12	0.75	848.00	5894.00	11390	20230904	-16.24	4430	20221013	115.35	11390	-16.24	20230904	4900	94.69	20230103	11390	-16.24	20230904	4430	115.35	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
44	20230920	140642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-210	5	-2.16	567113000	59708	72.55	9630	9740	9370	12630	6810	9720	9498.10	19.85	0	6306	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	791	11.21	1.61	12	0.72	848.00	5894.00	11390	20230904	-16.51	4430	20221013	114.67	11390	-16.51	20230904	4900	94.08	20230103	11390	-16.51	20230904	4430	114.67	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
45	20230920	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-190	5	-1.95	498136570	52435	63.71	9630	9740	9370	12630	6810	9720	9500.07	19.85	0	5597	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	792	11.24	1.62	12	0.63	848.00	5894.00	11390	20230904	-16.33	4430	20221013	115.12	11390	-16.33	20230904	4900	94.49	20230103	11390	-16.33	20230904	4430	115.12	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
46	20230920	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-90	5	-0.93	447744090	47155	57.30	9630	9740	9370	12630	6810	9720	9495.15	19.85	0	7344	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	801	11.36	1.63	12	0.57	848.00	5894.00	11390	20230904	-15.45	4430	20221013	117.38	11390	-15.45	20230904	4900	96.53	20230103	11390	-15.45	20230904	4430	117.38	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
47	20230920	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9510	-210	5	-2.16	171504790	17908	21.76	9630	9740	9510	12630	6810	9720	9576.98	19.85	0	-6507	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	791	11.21	1.61	12	0.22	848.00	5894.00	11390	20230904	-16.51	4430	20221013	114.67	11390	-16.51	20230904	4900	94.08	20230103	11390	-16.51	20230904	4430	114.67	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
48	20230920	100628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9550	-170	5	-1.75	83105980	8644	10.50	9630	9740	9550	12630	6810	9720	9614.28	19.85	0	-2389	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	794	11.26	1.62	12	0.10	848.00	5894.00	11390	20230904	-16.15	4430	20221013	115.58	11390	-16.15	20230904	4900	94.90	20230103	11390	-16.15	20230904	4430	115.58	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
49	20230920	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-30	5	-0.31	2487010	257	0.31	9630	9740	9630	12630	6810	9720	9676.91	19.85	0	169	10220	9970	9770	9520	9320	9870	9420	42	2910	500	6800	10	1	8312766	806	11.43	1.64	12	0.00	848.00	5894.00	11390	20230904	-14.93	4430	20221013	118.74	11390	-14.93	20230904	4900	97.76	20230103	11390	-14.93	20230904	4430	118.74	20221013	8.09	N	098120	500	41 억		1650085	N	N	0	N	00	N
50	20230919	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	-70	5	-0.72	794600850	82089	65.69	9810	10020	9570	12720	6860	9790	9679.74	19.46	0	32213	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	808	11.46	1.65	12	0.99	848.00	5894.00	11390	20230904	-14.66	4430	20221013	119.41	11390	-14.66	20230904	4900	98.37	20230103	11390	-14.66	20230904	4430	119.41	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
51	20230919	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-130	5	-1.33	758975610	78408	62.74	9810	10020	9570	12720	6860	9790	9679.82	19.46	0	32363	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	803	11.39	1.64	12	0.94	848.00	5894.00	11390	20230904	-15.19	4430	20221013	118.06	11390	-15.19	20230904	4900	97.14	20230103	11390	-15.19	20230904	4430	118.06	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
52	20230919	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-130	5	-1.33	718410180	74196	59.37	9810	10020	9570	12720	6860	9790	9682.60	19.46	0	30331	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	803	11.39	1.64	12	0.89	848.00	5894.00	11390	20230904	-15.19	4430	20221013	118.06	11390	-15.19	20230904	4900	97.14	20230103	11390	-15.19	20230904	4430	118.06	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
53	20230919	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-160	5	-1.63	659557030	68087	54.48	9810	10020	9570	12720	6860	9790	9686.97	19.46	0	29881	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	801	11.36	1.63	12	0.82	848.00	5894.00	11390	20230904	-15.45	4430	20221013	117.38	11390	-15.45	20230904	4900	96.53	20230103	11390	-15.45	20230904	4430	117.38	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
54	20230919	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-210	5	-2.15	559602530	57684	46.16	9810	10020	9570	12720	6860	9790	9701.17	19.46	0	23086	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	796	11.30	1.63	12	0.69	848.00	5894.00	11390	20230904	-15.89	4430	20221013	116.25	11390	-15.89	20230904	4900	95.51	20230103	11390	-15.89	20230904	4430	116.25	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
55	20230919	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-10	5	-0.10	207234650	21018	16.82	9810	10020	9730	12720	6860	9790	9859.87	19.46	0	4848	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	813	11.53	1.66	12	0.25	848.00	5894.00	11390	20230904	-14.14	4430	20221013	120.77	11390	-14.14	20230904	4900	99.59	20230103	11390	-14.14	20230904	4430	120.77	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
56	20230919	100637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9800	10	2	0.10	165005040	16696	13.36	9810	10020	9780	12720	6860	9790	9882.91	19.46	0	4786	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	815	11.56	1.66	12	0.20	848.00	5894.00	11390	20230904	-13.96	4430	20221013	121.22	11390	-13.96	20230904	4900	100.00	20230103	11390	-13.96	20230904	4430	121.22	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
57	20230919	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	160	2	1.63	20440210	2071	1.66	9810	9950	9810	12720	6860	9790	9869.73	19.46	0	439	10503	10146	9873	9516	9243	10010	9380	42	2930	500	6850	10	1	8312766	827	11.73	1.69	12	0.02	848.00	5894.00	11390	20230904	-12.64	4430	20221013	124.60	11390	-12.64	20230904	4900	103.06	20230103	11390	-12.64	20230904	4430	124.60	20221013	8.12	N	098120	500	41 억		1617739	N	N	0	N	00	N
58	20230918	160636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-620	5	-5.96	1241970220	124966	147.90	10200	10230	9600	13530	7290	10410	9938.75	19.53	0	-5920	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	814	11.54	1.66	12	1.50	848.00	5894.00	11390	20230904	-14.05	4430	20221013	120.99	11390	-14.05	20230904	4900	99.80	20230103	11390	-14.05	20230904	4430	120.99	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
59	20230918	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9850	-560	5	-5.38	1188925280	119549	141.49	10200	10230	9600	13530	7290	10410	9945.09	19.53	0	-7180	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	819	11.62	1.67	12	1.44	848.00	5894.00	11390	20230904	-13.52	4430	20221013	122.35	11390	-13.52	20230904	4900	101.02	20230103	11390	-13.52	20230904	4430	122.35	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
60	20230918	140649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9840	-570	5	-5.48	1046786280	105072	124.36	10200	10230	9600	13530	7290	10410	9962.56	19.53	0	-9829	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	818	11.60	1.67	12	1.26	848.00	5894.00	11390	20230904	-13.61	4430	20221013	122.12	11390	-13.61	20230904	4900	100.82	20230103	11390	-13.61	20230904	4430	122.12	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
61	20230918	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-580	5	-5.57	1013922900	101739	120.41	10200	10230	9600	13530	7290	10410	9965.92	19.53	0	-7500	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	817	11.59	1.67	12	1.22	848.00	5894.00	11390	20230904	-13.70	4430	20221013	121.90	11390	-13.70	20230904	4900	100.61	20230103	11390	-13.70	20230904	4430	121.90	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
62	20230918	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-550	5	-5.28	963504820	96613	114.34	10200	10230	9600	13530	7290	10410	9972.83	19.53	0	-8177	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	820	11.63	1.67	12	1.16	848.00	5894.00	11390	20230904	-13.43	4430	20221013	122.57	11390	-13.43	20230904	4900	101.22	20230103	11390	-13.43	20230904	4430	122.57	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
63	20230918	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9860	-550	5	-5.28	906423590	90816	107.48	10200	10230	9600	13530	7290	10410	9980.88	19.53	0	-5774	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	820	11.63	1.67	12	1.09	848.00	5894.00	11390	20230904	-13.43	4430	20221013	122.57	11390	-13.43	20230904	4900	101.22	20230103	11390	-13.43	20230904	4430	122.57	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
64	20230918	100625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	-500	5	-4.80	675384800	67330	79.69	10200	10230	9600	13530	7290	10410	10030.96	19.53	0	-5552	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	824	11.69	1.68	12	0.81	848.00	5894.00	11390	20230904	-12.99	4430	20221013	123.70	11390	-12.99	20230904	4900	102.24	20230103	11390	-12.99	20230904	4430	123.70	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
65	20230918	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-260	5	-2.50	104370520	10276	12.16	10200	10230	10070	13530	7290	10410	10156.73	19.53	0	-2616	10776	10592	10386	10202	9996	10490	10100	42	3120	500	7280	10	1	8312766	844	11.97	1.72	12	0.12	848.00	5894.00	11390	20230904	-10.89	4430	20221013	129.12	11390	-10.89	20230904	4900	107.14	20230103	11390	-10.89	20230904	4430	129.12	20221013	7.52	N	098120	500	41 억		1623794	N	N	0	N	00	N
66	20230915	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	0	3	0.00	872951340	84080	39.70	10480	10570	10180	13530	7290	10410	10382.39	19.41	0	8624	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	865	12.28	1.77	12	1.01	848.00	5894.00	11390	20230904	-8.60	4430	20221013	134.99	11390	-8.60	20230904	4900	112.45	20230103	11390	-8.60	20230904	4430	134.99	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
67	20230915	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	10	2	0.10	816432880	78651	37.14	10480	10570	10180	13530	7290	10410	10380.45	19.41	0	6524	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	866	12.29	1.77	12	0.95	848.00	5894.00	11390	20230904	-8.52	4430	20221013	135.21	11390	-8.52	20230904	4900	112.65	20230103	11390	-8.52	20230904	4430	135.21	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
68	20230915	140628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10480	70	2	0.67	716423840	69087	32.62	10480	10570	10180	13530	7290	10410	10369.88	19.41	0	2984	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	871	12.36	1.78	12	0.83	848.00	5894.00	11390	20230904	-7.99	4430	20221013	136.57	11390	-7.99	20230904	4900	113.88	20230103	11390	-7.99	20230904	4430	136.57	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
69	20230915	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10420	10	2	0.10	613901910	59280	27.99	10480	10570	10180	13530	7290	10410	10355.97	19.41	0	1913	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	866	12.29	1.77	12	0.71	848.00	5894.00	11390	20230904	-8.52	4430	20221013	135.21	11390	-8.52	20230904	4900	112.65	20230103	11390	-8.52	20230904	4430	135.21	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
70	20230915	120633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10450	40	2	0.38	445310800	43156	20.38	10480	10570	10180	13530	7290	10410	10318.63	19.41	0	-2019	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	869	12.32	1.77	12	0.52	848.00	5894.00	11390	20230904	-8.25	4430	20221013	135.89	11390	-8.25	20230904	4900	113.27	20230103	11390	-8.25	20230904	4430	135.89	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
71	20230915	110635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10320	-90	5	-0.86	366288900	35547	16.78	10480	10570	10180	13530	7290	10410	10304.35	19.41	0	-4753	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	858	12.17	1.75	12	0.43	848.00	5894.00	11390	20230904	-9.39	4430	20221013	132.96	11390	-9.39	20230904	4900	110.61	20230103	11390	-9.39	20230904	4430	132.96	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
72	20230915	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10360	-50	5	-0.48	262198590	25434	12.01	10480	10570	10180	13530	7290	10410	10308.98	19.41	0	-9104	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	861	12.22	1.76	12	0.31	848.00	5894.00	11390	20230904	-9.04	4430	20221013	133.86	11390	-9.04	20230904	4900	111.43	20230103	11390	-9.04	20230904	4430	133.86	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
73	20230915	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10310	-100	5	-0.96	55765450	5352	2.53	10480	10570	10290	13530	7290	10410	10419.55	19.41	0	-3021	11063	10736	10383	10056	9703	10900	10220	42	3120	500	7280	10	1	8312766	857	12.16	1.75	12	0.06	848.00	5894.00	11390	20230904	-9.48	4430	20221013	132.73	11390	-9.48	20230904	4900	110.41	20230103	11390	-9.48	20230904	4430	132.73	20221013	7.58	N	098120	500	41 억		1613155	N	N	0	N	00	N
74	20230914	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10410	390	2	3.89	2209938500	211270	110.52	10030	10710	10030	13020	7020	10020	10460.26	19.46	0	-2385	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	865	12.28	1.77	12	2.54	848.00	5894.00	11390	20230904	-8.60	4430	20221013	134.99	11390	-8.60	20230904	4900	112.45	20230103	11390	-8.60	20230904	4430	134.99	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
75	20230914	150616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	520	2	5.19	2085192660	199308	104.26	10030	10710	10030	13020	7020	10020	10462.16	19.46	0	-5712	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	876	12.43	1.79	12	2.40	848.00	5894.00	11390	20230904	-7.46	4430	20221013	137.92	11390	-7.46	20230904	4900	115.10	20230103	11390	-7.46	20230904	4430	137.92	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
76	20230914	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	490	2	4.89	1941253120	185631	97.11	10030	10710	10030	13020	7020	10020	10457.59	19.46	0	-5123	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	874	12.39	1.78	12	2.23	848.00	5894.00	11390	20230904	-7.73	4430	20221013	137.25	11390	-7.73	20230904	4900	114.49	20230103	11390	-7.73	20230904	4430	137.25	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
77	20230914	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10520	500	2	4.99	1757468840	168072	87.92	10030	10710	10030	13020	7020	10020	10456.64	19.46	0	-1820	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	875	12.41	1.78	12	2.02	848.00	5894.00	11390	20230904	-7.64	4430	20221013	137.47	11390	-7.64	20230904	4900	114.69	20230103	11390	-7.64	20230904	4430	137.47	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
78	20230914	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	520	2	5.19	1615212030	154532	80.84	10030	10710	10030	13020	7020	10020	10452.28	19.46	0	-4739	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	876	12.43	1.79	12	1.86	848.00	5894.00	11390	20230904	-7.46	4430	20221013	137.92	11390	-7.46	20230904	4900	115.10	20230103	11390	-7.46	20230904	4430	137.92	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
79	20230914	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10490	470	2	4.69	1432541750	137244	71.79	10030	10710	10030	13020	7020	10020	10437.92	19.46	0	-8893	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	872	12.37	1.78	12	1.65	848.00	5894.00	11390	20230904	-7.90	4430	20221013	136.79	11390	-7.90	20230904	4900	114.08	20230103	11390	-7.90	20230904	4430	136.79	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
80	20230914	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10600	580	2	5.79	1006399150	96412	50.43	10030	10710	10030	13020	7020	10020	10438.53	19.46	0	-14114	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	881	12.50	1.80	12	1.16	848.00	5894.00	11390	20230904	-6.94	4430	20221013	139.28	11390	-6.94	20230904	4900	116.33	20230103	11390	-6.94	20230904	4430	139.28	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
81	20230914	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	230	2	2.30	72587790	7109	3.72	10030	10350	10030	13020	7020	10020	10210.69	19.46	0	817	10900	10460	10080	9640	9260	10680	9860	42	3000	500	7010	10	1	8312766	852	12.09	1.74	12	0.09	848.00	5894.00	11390	20230904	-10.01	4430	20221013	131.38	11390	-10.01	20230904	4900	109.18	20230103	11390	-10.01	20230904	4430	131.38	20221013	7.23	N	098120	500	41 억		1617291	N	N	0	N	00	N
82	20230913	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10020	80	2	0.80	1943729460	191159	87.09	9830	10520	9700	12920	6960	9940	10168.31	20.95	0	-4824	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	833	11.82	1.70	12	2.30	848.00	5894.00	11390	20230904	-12.03	4430	20221013	126.19	11390	-12.03	20230904	4900	104.49	20230103	11390	-12.03	20230904	4430	126.19	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
83	20230913	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10110	170	2	1.71	1887252340	185546	84.53	9830	10520	9700	12920	6960	9940	10171.36	20.95	0	-2795	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	840	11.92	1.72	12	2.23	848.00	5894.00	11390	20230904	-11.24	4430	20221013	128.22	11390	-11.24	20230904	4900	106.33	20230103	11390	-11.24	20230904	4430	128.22	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
84	20230913	140625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10100	160	2	1.61	1648960140	162047	73.83	9830	10520	9700	12920	6960	9940	10175.83	20.95	0	-3084	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	840	11.91	1.71	12	1.95	848.00	5894.00	11390	20230904	-11.33	4430	20221013	127.99	11390	-11.33	20230904	4900	106.12	20230103	11390	-11.33	20230904	4430	127.99	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
85	20230913	130608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9900	-40	5	-0.40	1527670160	149903	68.30	9830	10520	9700	12920	6960	9940	10191.07	20.95	0	-11395	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	823	11.67	1.68	12	1.80	848.00	5894.00	11390	20230904	-13.08	4430	20221013	123.48	11390	-13.08	20230904	4900	102.04	20230103	11390	-13.08	20230904	4430	123.48	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
86	20230913	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9930	-10	5	-0.10	1491727370	146274	66.64	9830	10520	9700	12920	6960	9940	10198.19	20.95	0	-9935	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	825	11.71	1.68	12	1.76	848.00	5894.00	11390	20230904	-12.82	4430	20221013	124.15	11390	-12.82	20230904	4900	102.65	20230103	11390	-12.82	20230904	4430	124.15	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
87	20230913	110622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-50	5	-0.50	1331353340	129907	59.19	9830	10520	9800	12920	6960	9940	10248.53	20.95	0	-9767	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	822	11.66	1.68	12	1.56	848.00	5894.00	11390	20230904	-13.17	4430	20221013	123.25	11390	-13.17	20230904	4900	101.84	20230103	11390	-13.17	20230904	4430	123.25	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
88	20230913	100617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10060	120	2	1.21	1095450350	106185	48.38	9830	10520	9830	12920	6960	9940	10316.47	20.95	0	-6122	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	836	11.86	1.71	12	1.28	848.00	5894.00	11390	20230904	-11.68	4430	20221013	127.09	11390	-11.68	20230904	4900	105.31	20230103	11390	-11.68	20230904	4430	127.09	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
89	20230913	090612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10140	200	2	2.01	147664270	14705	6.70	9830	10210	9830	12920	6960	9940	10041.84	20.95	0	455	10753	10346	9973	9566	9193	10550	9770	42	2980	500	6950	10	1	8312766	843	11.96	1.72	12	0.18	848.00	5894.00	11390	20230904	-10.97	4430	20221013	128.89	11390	-10.97	20230904	4900	106.94	20230103	11390	-10.97	20230904	4430	128.89	20221013	7.24	N	098120	500	41 억		1741343	N	N	0	N	00	N
90	20230912	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9940	300	2	3.11	2186689060	219085	108.16	9670	10380	9600	12530	6750	9640	9981.01	21.12	0	-15290	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	826	11.72	1.69	12	2.64	848.00	5894.00	11390	20230904	-12.73	4430	20221013	124.38	11390	-12.73	20230904	4900	102.86	20230103	11390	-12.73	20230904	4430	124.38	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
91	20230912	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9960	320	2	3.32	2082067840	208542	102.95	9670	10380	9600	12530	6750	9640	9983.93	21.12	0	-13739	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	828	11.75	1.69	12	2.51	848.00	5894.00	11390	20230904	-12.55	4430	20221013	124.83	11390	-12.55	20230904	4900	103.27	20230103	11390	-12.55	20230904	4430	124.83	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
92	20230912	140614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9950	310	2	3.22	1855692590	185934	91.79	9670	10380	9600	12530	6750	9640	9980.38	21.12	0	-18493	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	827	11.73	1.69	12	2.24	848.00	5894.00	11390	20230904	-12.64	4430	20221013	124.60	11390	-12.64	20230904	4900	103.06	20230103	11390	-12.64	20230904	4430	124.60	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
93	20230912	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	140	2	1.45	697403230	71489	35.29	9670	9960	9600	12530	6750	9640	9755.39	21.12	0	-2802	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	813	11.53	1.66	12	0.86	848.00	5894.00	11390	20230904	-14.14	4430	20221013	120.77	11390	-14.14	20230904	4900	99.59	20230103	11390	-14.14	20230904	4430	120.77	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
94	20230912	120603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9870	230	2	2.39	576245060	59141	29.20	9670	9960	9600	12530	6750	9640	9743.58	21.12	0	3280	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	820	11.64	1.67	12	0.71	848.00	5894.00	11390	20230904	-13.35	4430	20221013	122.80	11390	-13.35	20230904	4900	101.43	20230103	11390	-13.35	20230904	4430	122.80	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
95	20230912	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	20	2	0.21	389992290	40189	19.84	9670	9850	9600	12530	6750	9640	9703.96	21.12	0	2933	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	803	11.39	1.64	12	0.48	848.00	5894.00	11390	20230904	-15.19	4430	20221013	118.06	11390	-15.19	20230904	4900	97.14	20230103	11390	-15.19	20230904	4430	118.06	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
96	20230912	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	70	2	0.73	312604970	32227	15.91	9670	9850	9600	12530	6750	9640	9700.10	21.12	0	4581	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	807	11.45	1.65	12	0.39	848.00	5894.00	11390	20230904	-14.75	4430	20221013	119.19	11390	-14.75	20230904	4900	98.16	20230103	11390	-14.75	20230904	4430	119.19	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
97	20230912	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	0	3	0.00	70097590	7224	3.57	9670	9740	9640	12530	6750	9640	9703.43	21.12	0	515	10213	9926	9713	9426	9213	9820	9320	42	2890	500	6740	10	1	8312766	801	11.37	1.64	12	0.09	848.00	5894.00	11390	20230904	-15.36	4430	20221013	117.61	11390	-15.36	20230904	4900	96.73	20230103	11390	-15.36	20230904	4430	117.61	20221013	7.75	N	098120	500	41 억		1755398	N	N	0	N	00	N
98	20230911	160603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	-350	5	-3.50	1955713500	202011	69.40	9920	10000	9500	12980	7000	9990	9681.37	20.82	0	25112	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	801	11.37	1.64	12	2.43	848.00	5894.00	11390	20230904	-15.36	4430	20221013	117.61	11390	-15.36	20230904	4900	96.73	20230103	11390	-15.36	20230904	4430	117.61	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
99	20230911	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-310	5	-3.10	1695869600	174920	60.09	9920	10000	9500	12980	7000	9990	9695.12	20.82	0	9971	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	805	11.42	1.64	12	2.10	848.00	5894.00	11390	20230904	-15.01	4430	20221013	118.51	11390	-15.01	20230904	4900	97.55	20230103	11390	-15.01	20230904	4430	118.51	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
100	20230911	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-410	5	-4.10	1539695680	158687	54.52	9920	10000	9500	12980	7000	9990	9702.72	20.82	0	7283	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	796	11.30	1.63	12	1.91	848.00	5894.00	11390	20230904	-15.89	4430	20221013	116.25	11390	-15.89	20230904	4900	95.51	20230103	11390	-15.89	20230904	4430	116.25	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
101	20230911	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9600	-390	5	-3.90	1252898830	128736	44.23	9920	10000	9550	12980	7000	9990	9732.31	20.82	0	-2345	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	798	11.32	1.63	12	1.55	848.00	5894.00	11390	20230904	-15.72	4430	20221013	116.70	11390	-15.72	20230904	4900	95.92	20230103	11390	-15.72	20230904	4430	116.70	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
102	20230911	120604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	-290	5	-2.90	1028376610	105402	36.21	9920	10000	9640	12980	7000	9990	9756.71	20.82	0	-871	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	806	11.44	1.65	12	1.27	848.00	5894.00	11390	20230904	-14.84	4430	20221013	118.96	11390	-14.84	20230904	4900	97.96	20230103	11390	-14.84	20230904	4430	118.96	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
103	20230911	110553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	-100	5	-1.00	879059260	90050	30.94	9920	10000	9640	12980	7000	9990	9761.90	20.82	0	3044	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	822	11.66	1.68	12	1.08	848.00	5894.00	11390	20230904	-13.17	4430	20221013	123.25	11390	-13.17	20230904	4900	101.84	20230103	11390	-13.17	20230904	4430	123.25	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
104	20230911	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-330	5	-3.30	516699990	52988	18.20	9920	9950	9650	12980	7000	9990	9751.26	20.82	0	-3165	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	803	11.39	1.64	12	0.64	848.00	5894.00	11390	20230904	-15.19	4430	20221013	118.06	11390	-15.19	20230904	4900	97.14	20230103	11390	-15.19	20230904	4430	118.06	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
105	20230911	090554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-210	5	-2.10	100316050	10181	3.50	9920	9950	9720	12980	7000	9990	9853.26	20.82	0	-4433	10910	10450	10000	9540	9090	10225	9315	42	2990	500	6990	10	1	8312766	813	11.53	1.66	12	0.12	848.00	5894.00	11390	20230904	-14.14	4430	20221013	120.77	11390	-14.14	20230904	4900	99.59	20230103	11390	-14.14	20230904	4430	120.77	20221013	8.32	N	098120	500	41 억		1730986	N	N	0	N	00	N
106	20230908	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9990	-410	5	-3.94	2848231050	289713	83.00	10420	10460	9550	13520	7280	10400	9830.68	20.01	0	64981	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	830	11.78	1.69	12	3.49	848.00	5894.00	11390	20230904	-12.29	4430	20221013	125.51	11390	-12.29	20230904	4900	103.88	20230103	11390	-12.29	20230904	4430	125.51	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
107	20230908	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9810	-590	5	-5.67	2670196970	271748	77.85	10420	10460	9550	13520	7280	10400	9826.00	20.01	0	63469	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	815	11.57	1.66	12	3.27	848.00	5894.00	11390	20230904	-13.87	4430	20221013	121.44	11390	-13.87	20230904	4900	100.20	20230103	11390	-13.87	20230904	4430	121.44	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
108	20230908	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9790	-610	5	-5.87	2559708280	260458	74.62	10420	10460	9550	13520	7280	10400	9827.72	20.01	0	62945	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	814	11.54	1.66	12	3.13	848.00	5894.00	11390	20230904	-14.05	4430	20221013	120.99	11390	-14.05	20230904	4900	99.80	20230103	11390	-14.05	20230904	4430	120.99	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
109	20230908	130610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9780	-620	5	-5.96	2330374940	236850	67.86	10420	10460	9550	13520	7280	10400	9839.03	20.01	0	62468	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	813	11.53	1.66	12	2.85	848.00	5894.00	11390	20230904	-14.14	4430	20221013	120.77	11390	-14.14	20230904	4900	99.59	20230103	11390	-14.14	20230904	4430	120.77	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
110	20230908	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9970	-430	5	-4.13	2247338620	228382	65.43	10420	10460	9550	13520	7280	10400	9840.26	20.01	0	62894	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	829	11.76	1.69	12	2.75	848.00	5894.00	11390	20230904	-12.47	4430	20221013	125.06	11390	-12.47	20230904	4900	103.47	20230103	11390	-12.47	20230904	4430	125.06	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
111	20230908	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9830	-570	5	-5.48	2126788570	216191	61.94	10420	10460	9550	13520	7280	10400	9837.54	20.01	0	65093	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	817	11.59	1.67	12	2.60	848.00	5894.00	11390	20230904	-13.70	4430	20221013	121.90	11390	-13.70	20230904	4900	100.61	20230103	11390	-13.70	20230904	4430	121.90	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
112	20230908	100606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	-690	5	-6.63	1689789100	171750	49.21	10420	10460	9550	13520	7280	10400	9838.66	20.01	0	68575	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	807	11.45	1.65	12	2.07	848.00	5894.00	11390	20230904	-14.75	4430	20221013	119.19	11390	-14.75	20230904	4900	98.16	20230103	11390	-14.75	20230904	4430	119.19	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
113	20230908	090609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10290	-110	5	-1.06	110811120	10842	3.11	10420	10460	10000	13520	7280	10400	10220.54	20.01	0	-1773	11493	10946	10573	10026	9653	10760	9840	42	3120	500	7280	10	1	8312766	855	12.13	1.75	12	0.13	848.00	5894.00	11390	20230904	-9.66	4430	20221013	132.28	11390	-9.66	20230904	4900	110.00	20230103	11390	-9.66	20230904	4430	132.28	20221013	7.97	N	098120	500	41 억		1663271	N	N	0	N	00	N
114	20230907	160601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10400	-370	5	-3.44	3682953350	348328	52.90	10670	11120	10200	14000	7540	10770	10572.99	19.67	0	26659	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	865	12.26	1.76	12	4.19	848.00	5894.00	11390	20230904	-8.69	4430	20221013	134.76	11390	-8.69	20230904	4900	112.24	20230103	11390	-8.69	20230904	4430	134.76	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
115	20230907	150606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	-420	5	-3.90	3534971240	334082	50.74	10670	11120	10200	14000	7540	10770	10580.87	19.67	0	26286	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	860	12.21	1.76	12	4.02	848.00	5894.00	11390	20230904	-9.13	4430	20221013	133.63	11390	-9.13	20230904	4900	111.22	20230103	11390	-9.13	20230904	4430	133.63	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
116	20230907	140601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10570	-200	5	-1.86	3135302970	295579	44.89	10670	11120	10200	14000	7540	10770	10607.05	19.67	0	31534	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	879	12.46	1.79	12	3.56	848.00	5894.00	11390	20230904	-7.20	4430	20221013	138.60	11390	-7.20	20230904	4900	115.71	20230103	11390	-7.20	20230904	4430	138.60	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
117	20230907	130600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10440	-330	5	-3.06	2577407130	243004	36.90	10670	11120	10200	14000	7540	10770	10606.10	19.67	0	45317	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	868	12.31	1.77	12	2.92	848.00	5894.00	11390	20230904	-8.34	4430	20221013	135.67	11390	-8.34	20230904	4900	113.06	20230103	11390	-8.34	20230904	4430	135.67	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
118	20230907	120608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	-470	5	-4.36	2398790030	225779	34.29	10670	11120	10200	14000	7540	10770	10624.18	19.67	0	45019	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	856	12.15	1.75	12	2.72	848.00	5894.00	11390	20230904	-9.57	4430	20221013	132.51	11390	-9.57	20230904	4900	110.20	20230103	11390	-9.57	20230904	4430	132.51	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
119	20230907	110606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10410	-360	5	-3.34	2152288060	201920	30.67	10670	11120	10280	14000	7540	10770	10658.84	19.67	0	53460	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	865	12.28	1.77	12	2.43	848.00	5894.00	11390	20230904	-8.60	4430	20221013	134.99	11390	-8.60	20230904	4900	112.45	20230103	11390	-8.60	20230904	4430	134.99	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
120	20230907	100605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10640	-130	5	-1.21	1329519200	123064	18.69	10670	11120	10570	14000	7540	10770	10803.61	19.67	0	21772	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	884	12.55	1.81	12	1.48	848.00	5894.00	11390	20230904	-6.58	4430	20221013	140.18	11390	-6.58	20230904	4900	117.14	20230103	11390	-6.58	20230904	4430	140.18	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
121	20230907	090613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10810	40	2	0.37	247841770	22748	3.45	10670	11120	10670	14000	7540	10770	10897.91	19.67	0	4882	11923	11346	10623	10046	9323	11635	10335	42	3230	500	7530	10	1	8312766	899	12.75	1.83	12	0.27	848.00	5894.00	11390	20230904	-5.09	4430	20221013	144.02	11390	-5.09	20230904	4900	120.61	20230103	11390	-5.09	20230904	4430	144.02	20221013	7.14	N	098120	500	41 억		1635010	N	N	0	N	00	N
122	20230906	160601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10770	520	2	5.07	7117035550	657288	89.74	10250	11200	9900	13320	7180	10250	10827.91	19.18	0	41307	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	895	12.70	1.83	12	7.91	848.00	5894.00	11390	20230904	-5.44	4430	20221013	143.12	11390	-5.44	20230904	4900	119.80	20230103	11390	-5.44	20230904	4430	143.12	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
123	20230906	150603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10720	470	2	4.59	6979519980	644479	87.99	10250	11200	9900	13320	7180	10250	10829.73	19.18	0	38688	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	891	12.64	1.82	12	7.75	848.00	5894.00	11390	20230904	-5.88	4430	20221013	141.99	11390	-5.88	20230904	4900	118.78	20230103	11390	-5.88	20230904	4430	141.99	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
124	20230906	140603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10820	570	2	5.56	6427185060	593051	80.97	10250	11200	9900	13320	7180	10250	10837.51	19.18	0	30751	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	899	12.76	1.84	12	7.13	848.00	5894.00	11390	20230904	-5.00	4430	20221013	144.24	11390	-5.00	20230904	4900	120.82	20230103	11390	-5.00	20230904	4430	144.24	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
125	20230906	130557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10890	640	2	6.24	6052631050	558616	76.27	10250	11200	9900	13320	7180	10250	10835.07	19.18	0	30780	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	905	12.84	1.85	12	6.72	848.00	5894.00	11390	20230904	-4.39	4430	20221013	145.82	11390	-4.39	20230904	4900	122.24	20230103	11390	-4.39	20230904	4430	145.82	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
126	20230906	120609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	11080	830	2	8.10	5597031900	517027	70.59	10250	11200	9900	13320	7180	10250	10825.44	19.18	0	26770	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	921	13.07	1.88	12	6.22	848.00	5894.00	11390	20230904	-2.72	4430	20221013	150.11	11390	-2.72	20230904	4900	126.12	20230103	11390	-2.72	20230904	4430	150.11	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
127	20230906	110609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10900	650	2	6.34	4830732960	447560	61.11	10250	11200	9900	13320	7180	10250	10793.51	19.18	0	2909	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	906	12.85	1.85	12	5.38	848.00	5894.00	11390	20230904	-4.30	4430	20221013	146.05	11390	-4.30	20230904	4900	122.45	20230103	11390	-4.30	20230904	4430	146.05	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
128	20230906	100550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10780	530	2	5.17	2624135990	247274	33.76	10250	10970	9900	13320	7180	10250	10612.29	19.18	0	-8305	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	896	12.71	1.83	12	2.97	848.00	5894.00	11390	20230904	-5.36	4430	20221013	143.34	11390	-5.36	20230904	4900	120.00	20230103	11390	-5.36	20230904	4430	143.34	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
129	20230906	090556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10060	-190	5	-1.85	272652850	27060	3.69	10250	10260	9900	13320	7180	10250	10075.73	19.18	0	-4947	11096	10672	10076	9652	9056	10885	9865	42	3070	500	7170	10	1	8312766	836	11.86	1.71	12	0.33	848.00	5894.00	11390	20230904	-11.68	4430	20221013	127.09	11390	-11.68	20230904	4900	105.31	20230103	11390	-11.68	20230904	4430	127.09	20221013	5.70	N	098120	500	41 억		1593990	N	N	0	N	00	N
130	20230905	160556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	670	2	6.99	7453539280	730461	33.14	9580	10500	9480	12450	6710	9580	10203.88	18.70	0	40604	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	852	12.09	1.74	12	8.79	848.00	5894.00	11390	20230904	-10.01	4430	20221013	131.38	11390	-10.01	20230904	4900	109.18	20230103	11390	-10.01	20230904	4430	131.38	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
131	20230905	150607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	630	2	6.58	7201592150	705823	32.03	9580	10500	9480	12450	6710	9580	10203.13	18.70	0	43964	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	849	12.04	1.73	12	8.49	848.00	5894.00	11390	20230904	-10.36	4430	20221013	130.47	11390	-10.36	20230904	4900	108.37	20230103	11390	-10.36	20230904	4430	130.47	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
132	20230905	140605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	630	2	6.58	6722701550	659002	29.90	9580	10500	9480	12450	6710	9580	10201.35	18.70	0	52921	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	849	12.04	1.73	12	7.93	848.00	5894.00	11390	20230904	-10.36	4430	20221013	130.47	11390	-10.36	20230904	4900	108.37	20230103	11390	-10.36	20230904	4430	130.47	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
133	20230905	130546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10480	900	2	9.39	6366192380	624343	28.33	9580	10500	9480	12450	6710	9580	10196.64	18.70	0	50468	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	871	12.36	1.78	12	7.51	848.00	5894.00	11390	20230904	-7.99	4430	20221013	136.57	11390	-7.99	20230904	4900	113.88	20230103	11390	-7.99	20230904	4430	136.57	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
134	20230905	120553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	670	2	6.99	5254530940	517191	23.47	9580	10500	9480	12450	6710	9580	10159.77	18.70	0	58198	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	852	12.09	1.74	12	6.22	848.00	5894.00	11390	20230904	-10.01	4430	20221013	131.38	11390	-10.01	20230904	4900	109.18	20230103	11390	-10.01	20230904	4430	131.38	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
135	20230905	110557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	630	2	6.58	4596175270	453448	20.58	9580	10500	9480	12450	6710	9580	10136.08	18.70	0	53588	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	849	12.04	1.73	12	5.45	848.00	5894.00	11390	20230904	-10.36	4430	20221013	130.47	11390	-10.36	20230904	4900	108.37	20230103	11390	-10.36	20230904	4430	130.47	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
136	20230905	100551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10390	810	2	8.46	3673622990	363285	16.48	9580	10500	9480	12450	6710	9580	10112.25	18.70	0	49096	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	864	12.25	1.76	12	4.37	848.00	5894.00	11390	20230904	-8.78	4430	20221013	134.54	11390	-8.78	20230904	4900	112.04	20230103	11390	-8.78	20230904	4430	134.54	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
137	20230905	090548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10070	490	2	5.11	479698140	49219	2.23	9580	10100	9480	12450	6710	9580	9746.25	18.70	0	15116	12080	10830	10140	8890	8200	11455	9515	42	2870	500	6700	10	1	8312766	837	11.88	1.71	12	0.59	848.00	5894.00	11390	20230904	-11.59	4430	20221013	127.31	11390	-11.59	20230904	4900	105.51	20230103	11390	-11.59	20230904	4430	127.31	20221013	4.64	N	098120	500	41 억		1554585	N	N	0	N	00	N
138	20230904	160548	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9580	400	2	4.36	22540093110	2199319	369.71	9450	11390	9450	11930	6430	9180	10248.77	20.86	0	-185190	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	796	11.30	1.63	12	26.46	848.00	5894.00	11390	20230904	-15.89	4430	20221013	116.25	11390	-15.89	20230904	4900	95.51	20230103	11390	-15.89	20230904	4430	116.25	20221013	4.78	N	098120	500	41 억		1734342	N	N	0	N	00	N
139	20230904	150541	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9560	380	2	4.14	22345689160	2179045	366.30	9450	11390	9450	11930	6430	9180	10254.81	20.86	0	-185441	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	795	11.27	1.62	12	26.21	848.00	5894.00	11390	20230904	-16.07	4430	20221013	115.80	11390	-16.07	20230904	4900	95.10	20230103	11390	-16.07	20230904	4430	115.80	20221013	4.78	N	098120	500	41 억		1734342	N	N	0	N	00	N
140	20230904	140536	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9520	340	2	3.70	22025874460	2145544	360.67	9450	11390	9450	11930	6430	9180	10265.87	20.86	0	-195293	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	791	11.23	1.62	12	25.81	848.00	5894.00	11390	20230904	-16.42	4430	20221013	114.90	11390	-16.42	20230904	4900	94.29	20230103	11390	-16.42	20230904	4430	114.90	20221013	4.78	N	098120	500	41 억		1734342	N	N	0	N	00	N
141	20230904	130545	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9620	440	2	4.79	21826123290	2124632	357.15	9450	11390	9450	11930	6430	9180	10272.90	20.86	0	-196012	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	800	11.34	1.63	12	25.56	848.00	5894.00	11390	20230904	-15.54	4430	20221013	117.16	11390	-15.54	20230904	4900	96.33	20230103	11390	-15.54	20230904	4430	117.16	20221013	4.78	N	098120	500	41 억		1734342	N	N	0	N	00	N
142	20230904	120534	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9600	420	2	4.58	21444631230	2084776	350.45	9450	11390	9450	11930	6430	9180	10286.30	20.86	0	-191943	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	798	11.32	1.63	12	25.08	848.00	5894.00	11390	20230904	-15.72	4430	20221013	116.70	11390	-15.72	20230904	4900	95.92	20230103	11390	-15.72	20230904	4430	116.70	20221013	4.78	N	098120	500	41 억		1734342	N	N	0	N	00	N
143	20230904	110527	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9850	670	2	7.30	20766612970	2014819	338.69	9450	11390	9450	11930	6430	9180	10306.94	20.86	0	-189817	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	819	11.62	1.67	12	24.24	848.00	5894.00	11390	20230904	-13.52	4430	20221013	122.35	11390	-13.52	20230904	4900	101.02	20230103	11390	-13.52	20230904	4430	122.35	20221013	4.78	N	098120	500	41 억		1734342	N	N	0	N	00	N
144	20230904	100530	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9970	790	2	8.61	17928013740	1723202	289.67	9450	11390	9450	11930	6430	9180	10403.90	20.86	0	-168823	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	829	11.76	1.69	12	20.73	848.00	5894.00	11390	20230904	-12.47	4430	20221013	125.06	11390	-12.47	20230904	4900	103.47	20230103	11390	-12.47	20230904	4430	125.06	20221013	4.78	N	098120	500	41 억		1734342	N	N	0	N	00	N
145	20230904	090541	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	11390	2210	2	24.07	1823107650	178439	30.00	9450	11390	9450	11930	6430	9180	10216.98	20.86	0	-7130	10213	9696	8883	8366	7553	9955	8625	42	2750	500	6420	10	1	8312766	947	13.43	1.93	12	2.15	848.00	5894.00	11390	20230904	0.00	4430	20221013	157.11	11390	0.00	20230904	4900	132.45	20230103	11390	0.00	20230904	4430	157.11	20221013	4.78	N	098120	500	41 억		1734342	Y	N	0	N	00	N
146	20230901	160531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	1110	2	13.75	5278795950	593246	753.37	8200	9400	8070	10490	5650	8070	8898.01	21.11	0	-15975	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	763	10.83	1.56	12	7.14	848.00	5894.00	9800	20230714	-6.33	4430	20221013	107.22	9800	-6.33	20230714	4900	87.35	20230103	9800	-6.33	20230714	4430	107.22	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N
147	20230901	150539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	950	2	11.77	4604347310	519118	659.23	8200	9400	8070	10490	5650	8070	8869.56	21.11	0	-39049	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	750	10.64	1.53	12	6.24	848.00	5894.00	9800	20230714	-7.96	4430	20221013	103.61	9800	-7.96	20230714	4900	84.08	20230103	9800	-7.96	20230714	4430	103.61	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N
148	20230901	140541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	650	2	8.05	1250439810	148431	188.49	8200	8750	8070	10490	5650	8070	8424.38	21.11	0	-11275	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	725	10.28	1.48	12	1.79	848.00	5894.00	9800	20230714	-11.02	4430	20221013	96.84	9800	-11.02	20230714	4900	77.96	20230103	9800	-11.02	20230714	4430	96.84	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N
149	20230901	130526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	320	2	3.97	710726240	85256	108.27	8200	8520	8070	10490	5650	8070	8336.38	21.11	0	-590	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	697	9.89	1.42	12	1.03	848.00	5894.00	9800	20230714	-14.39	4430	20221013	89.39	9800	-14.39	20230714	4900	71.22	20230103	9800	-14.39	20230714	4430	89.39	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N
150	20230901	120532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	330	2	4.09	665867890	79894	101.46	8200	8520	8070	10490	5650	8070	8334.39	21.11	0	-585	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	698	9.91	1.43	12	0.96	848.00	5894.00	9800	20230714	-14.29	4430	20221013	89.62	9800	-14.29	20230714	4900	71.43	20230103	9800	-14.29	20230714	4430	89.62	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N
151	20230901	110533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	410	2	5.08	589786900	70831	89.95	8200	8520	8070	10490	5650	8070	8326.68	21.11	0	-791	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	705	10.00	1.44	12	0.85	848.00	5894.00	9800	20230714	-13.47	4430	20221013	91.42	9800	-13.47	20230714	4900	73.06	20230103	9800	-13.47	20230714	4430	91.42	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N
152	20230901	100528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8240	170	2	2.11	214505310	26198	33.27	8200	8280	8070	10490	5650	8070	8187.85	21.11	0	2625	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	685	9.72	1.40	12	0.32	848.00	5894.00	9800	20230714	-15.92	4430	20221013	86.00	9800	-15.92	20230714	4900	68.16	20230103	9800	-15.92	20230714	4430	86.00	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N
153	20230901	090522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	80	2	0.99	39208640	4809	6.11	8200	8200	8070	10490	5650	8070	8153.18	21.11	0	-1337	8323	8196	8063	7936	7803	8130	7870	42	2420	500	5640	10	1	8312766	677	9.61	1.38	12	0.06	848.00	5894.00	9800	20230714	-16.84	4430	20221013	83.97	9800	-16.84	20230714	4900	66.33	20230103	9800	-16.84	20230714	4430	83.97	20221013	5.10	N	098120	500	41 억		1755023	N	N	0	N	00	N