KissMeData/122640/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	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	920	2	7.52	1781426780	140023	55.94	12020	13220	12020	15890	8570	12230	12722.12	3.32	0	2291	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2504	-81.68	2.73	12	0.74	-161.00	4813.00	26600	20230901	-50.56	6740	20230103	95.10	26600	-50.56	20230901	6740	95.10	20230103	26600	-50.56	20230901	6740	95.10	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
3	20230927	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	810	2	6.62	1556566570	122942	49.11	12020	13140	12020	15890	8570	12230	12660.98	3.32	0	2962	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2483	-80.99	2.71	12	0.65	-161.00	4813.00	26600	20230901	-50.98	6740	20230103	93.47	26600	-50.98	20230901	6740	93.47	20230103	26600	-50.98	20230901	6740	93.47	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
4	20230927	140815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	570	2	4.66	1026034010	81922	32.73	12020	12800	12020	15890	8570	12230	12524.52	3.32	0	13050	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2438	-79.50	2.66	12	0.43	-161.00	4813.00	26600	20230901	-51.88	6740	20230103	89.91	26600	-51.88	20230901	6740	89.91	20230103	26600	-51.88	20230901	6740	89.91	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
5	20230927	130804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	550	2	4.50	944351030	75506	30.16	12020	12800	12020	15890	8570	12230	12506.97	3.32	0	13777	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2434	-79.38	2.66	12	0.40	-161.00	4813.00	26600	20230901	-51.95	6740	20230103	89.61	26600	-51.95	20230901	6740	89.61	20230103	26600	-51.95	20230901	6740	89.61	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
6	20230927	120804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	240	2	1.96	701626130	56372	22.52	12020	12650	12020	15890	8570	12230	12446.36	3.32	0	9465	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2375	-77.45	2.59	12	0.30	-161.00	4813.00	26600	20230901	-53.12	6740	20230103	85.01	26600	-53.12	20230901	6740	85.01	20230103	26600	-53.12	20230901	6740	85.01	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
7	20230927	110811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	190	2	1.55	560214470	44979	17.97	12020	12650	12020	15890	8570	12230	12455.02	3.32	0	7535	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2365	-77.14	2.58	12	0.24	-161.00	4813.00	26600	20230901	-53.31	6740	20230103	84.27	26600	-53.31	20230901	6740	84.27	20230103	26600	-53.31	20230901	6740	84.27	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
8	20230927	100806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	250	2	2.04	352737540	28412	11.35	12020	12600	12020	15890	8570	12230	12415.09	3.32	0	6275	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2377	-77.52	2.59	12	0.15	-161.00	4813.00	26600	20230901	-53.08	6740	20230103	85.16	26600	-53.08	20230901	6740	85.16	20230103	26600	-53.08	20230901	6740	85.16	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
9	20230927	090818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12140	-90	5	-0.74	11525940	957	0.38	12020	12140	12020	15890	8570	12230	12043.82	3.32	0	118	13576	12902	12416	11742	11256	12660	11500	95	3660	500	8560	10	1	19044342	2312	-75.40	2.52	12	0.01	-161.00	4813.00	26600	20230901	-54.36	6740	20230103	80.12	26600	-54.36	20230901	6740	80.12	20230103	26600	-54.36	20230901	6740	80.12	20230103	2.29	N	122640	500	95 억		632319	N	N	0	N	00	N
10	20230926	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-770	5	-5.92	3034163970	248152	98.52	13010	13090	11930	16900	9100	13000	12227.03	3.65	0	-62029	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2329	-75.96	2.54	12	1.30	-161.00	4813.00	26600	20230901	-54.02	6740	20230103	81.45	26600	-54.02	20230901	6740	81.45	20230103	26600	-54.02	20230901	6740	81.45	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
11	20230926	150805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	-810	5	-6.23	2883877420	235864	93.64	13010	13090	11930	16900	9100	13000	12226.87	3.65	0	-57531	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2322	-75.71	2.53	12	1.24	-161.00	4813.00	26600	20230901	-54.17	6740	20230103	80.86	26600	-54.17	20230901	6740	80.86	20230103	26600	-54.17	20230901	6740	80.86	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
12	20230926	140758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11970	-1030	5	-7.92	2550100460	208064	82.60	13010	13090	11930	16900	9100	13000	12256.33	3.65	0	-58022	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2280	-74.35	2.49	12	1.09	-161.00	4813.00	26600	20230901	-55.00	6740	20230103	77.60	26600	-55.00	20230901	6740	77.60	20230103	26600	-55.00	20230901	6740	77.60	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
13	20230926	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12160	-840	5	-6.46	2214837280	180209	71.55	13010	13090	12000	16900	9100	13000	12290.38	3.65	0	-50387	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2316	-75.53	2.53	12	0.95	-161.00	4813.00	26600	20230901	-54.29	6740	20230103	80.42	26600	-54.29	20230901	6740	80.42	20230103	26600	-54.29	20230901	6740	80.42	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
14	20230926	120806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	-830	5	-6.38	2042509270	166035	65.92	13010	13090	12000	16900	9100	13000	12301.68	3.65	0	-46779	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2318	-75.59	2.53	12	0.87	-161.00	4813.00	26600	20230901	-54.25	6740	20230103	80.56	26600	-54.25	20230901	6740	80.56	20230103	26600	-54.25	20230901	6740	80.56	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
15	20230926	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	-820	5	-6.31	1655481610	133959	53.18	13010	13090	12080	16900	9100	13000	12358.12	3.65	0	-39589	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2320	-75.65	2.53	12	0.70	-161.00	4813.00	26600	20230901	-54.21	6740	20230103	80.71	26600	-54.21	20230901	6740	80.71	20230103	26600	-54.21	20230901	6740	80.71	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
16	20230926	100803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	-800	5	-6.15	1252614650	100743	40.00	13010	13090	12080	16900	9100	13000	12433.76	3.65	0	-33045	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2323	-75.78	2.53	12	0.53	-161.00	4813.00	26600	20230901	-54.14	6740	20230103	81.01	26600	-54.14	20230901	6740	81.01	20230103	26600	-54.14	20230901	6740	81.01	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
17	20230926	090804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-380	5	-2.92	342053020	26817	10.65	13010	13090	12450	16900	9100	13000	12755.08	3.65	0	-9330	14180	13590	12850	12260	11520	13885	12555	95	3900	500	9100	10	1	19044342	2403	-78.39	2.62	12	0.14	-161.00	4813.00	26600	20230901	-52.56	6740	20230103	87.24	26600	-52.56	20230901	6740	87.24	20230103	26600	-52.56	20230901	6740	87.24	20230103	2.33	N	122640	500	95 억		694606	N	N	0	N	00	N
18	20230925	160803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	310	2	2.44	3170415270	250703	166.25	12690	13440	12110	16490	8890	12690	12646.03	3.80	0	-30991	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2476	-80.75	2.70	12	1.32	-161.00	4813.00	26600	20230901	-51.13	6740	20230103	92.88	26600	-51.13	20230901	6740	92.88	20230103	26600	-51.13	20230901	6740	92.88	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
19	20230925	150806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	520	2	4.10	2822454130	224220	148.69	12690	13440	12110	16490	8890	12690	12587.88	3.80	0	-27487	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2516	-82.05	2.74	12	1.18	-161.00	4813.00	26600	20230901	-50.34	6740	20230103	95.99	26600	-50.34	20230901	6740	95.99	20230103	26600	-50.34	20230901	6740	95.99	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
20	20230925	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	-270	5	-2.13	1462277930	118608	78.65	12690	12690	12110	16490	8890	12690	12328.66	3.80	0	16244	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2365	-77.14	2.58	12	0.62	-161.00	4813.00	26600	20230901	-53.31	6740	20230103	84.27	26600	-53.31	20230901	6740	84.27	20230103	26600	-53.31	20230901	6740	84.27	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
21	20230925	130757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	-220	5	-1.73	1349576900	109559	72.65	12690	12690	12110	16490	8890	12690	12318.27	3.80	0	16320	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2375	-77.45	2.59	12	0.58	-161.00	4813.00	26600	20230901	-53.12	6740	20230103	85.01	26600	-53.12	20230901	6740	85.01	20230103	26600	-53.12	20230901	6740	85.01	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
22	20230925	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	-270	5	-2.13	1281475480	104099	69.03	12690	12690	12110	16490	8890	12690	12310.16	3.80	0	16509	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2365	-77.14	2.58	12	0.55	-161.00	4813.00	26600	20230901	-53.31	6740	20230103	84.27	26600	-53.31	20230901	6740	84.27	20230103	26600	-53.31	20230901	6740	84.27	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
23	20230925	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12410	-280	5	-2.21	1052052760	85719	56.84	12690	12690	12110	16490	8890	12690	12273.27	3.80	0	15352	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2363	-77.08	2.58	12	0.45	-161.00	4813.00	26600	20230901	-53.35	6740	20230103	84.12	26600	-53.35	20230901	6740	84.12	20230103	26600	-53.35	20230901	6740	84.12	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
24	20230925	100801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12280	-410	5	-3.23	821670780	66940	44.39	12690	12690	12110	16490	8890	12690	12274.74	3.80	0	10475	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2339	-76.27	2.55	12	0.35	-161.00	4813.00	26600	20230901	-53.83	6740	20230103	82.20	26600	-53.83	20230901	6740	82.20	20230103	26600	-53.83	20230901	6740	82.20	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
25	20230925	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	-350	5	-2.76	220518210	17895	11.87	12690	12690	12110	16490	8890	12690	12322.90	3.80	0	-2995	13150	12920	12610	12380	12070	13035	12495	95	3800	500	8880	10	1	19044342	2350	-76.65	2.56	12	0.09	-161.00	4813.00	26600	20230901	-53.61	6740	20230103	83.09	26600	-53.61	20230901	6740	83.09	20230103	26600	-53.61	20230901	6740	83.09	20230103	2.32	N	122640	500	95 억		724208	N	N	0	N	00	N
26	20230922	160826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12690	-20	5	-0.16	1874178050	149717	106.51	12510	12840	12300	16520	8900	12710	12517.86	3.76	0	7967	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2417	-78.82	2.64	12	0.79	-161.00	4813.00	26600	20230901	-52.29	6740	20230103	88.28	26600	-52.29	20230901	6740	88.28	20230103	26600	-52.29	20230901	6740	88.28	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
27	20230922	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-60	5	-0.47	1794683540	143427	102.04	12510	12840	12300	16520	8900	12710	12512.60	3.76	0	10335	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2409	-78.57	2.63	12	0.75	-161.00	4813.00	26600	20230901	-52.44	6740	20230103	87.69	26600	-52.44	20230901	6740	87.69	20230103	26600	-52.44	20230901	6740	87.69	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
28	20230922	140820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12500	-210	5	-1.65	1555002870	124464	88.55	12510	12840	12300	16520	8900	12710	12493.25	3.76	0	14469	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2381	-77.64	2.60	12	0.65	-161.00	4813.00	26600	20230901	-53.01	6740	20230103	85.46	26600	-53.01	20230901	6740	85.46	20230103	26600	-53.01	20230901	6740	85.46	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
29	20230922	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12490	-220	5	-1.73	1366197890	109393	77.83	12510	12840	12300	16520	8900	12710	12488.50	3.76	0	12487	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2379	-77.58	2.60	12	0.57	-161.00	4813.00	26600	20230901	-53.05	6740	20230103	85.31	26600	-53.05	20230901	6740	85.31	20230103	26600	-53.05	20230901	6740	85.31	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
30	20230922	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-340	5	-2.68	1202033090	96123	68.39	12510	12840	12320	16520	8900	12710	12504.74	3.76	0	7738	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2356	-76.83	2.57	12	0.50	-161.00	4813.00	26600	20230901	-53.50	6740	20230103	83.53	26600	-53.50	20230901	6740	83.53	20230103	26600	-53.50	20230901	6740	83.53	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
31	20230922	110726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-250	5	-1.97	843811900	67247	47.84	12510	12840	12400	16520	8900	12710	12547.47	3.76	0	8877	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2373	-77.39	2.59	12	0.35	-161.00	4813.00	26600	20230901	-53.16	6740	20230103	84.87	26600	-53.16	20230901	6740	84.87	20230103	26600	-53.16	20230901	6740	84.87	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
32	20230922	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-280	5	-2.20	529202520	42007	29.89	12510	12840	12400	16520	8900	12710	12597.43	3.76	0	3998	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2367	-77.20	2.58	12	0.22	-161.00	4813.00	26600	20230901	-53.27	6740	20230103	84.42	26600	-53.27	20230901	6740	84.42	20230103	26600	-53.27	20230901	6740	84.42	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
33	20230922	090723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12600	-110	5	-0.87	183813230	14704	10.46	12510	12690	12400	16520	8900	12710	12498.06	3.76	0	10907	13450	13080	12810	12440	12170	12945	12305	95	3810	500	8890	10	1	19044342	2400	-78.26	2.62	12	0.08	-161.00	4813.00	26600	20230901	-52.63	6740	20230103	86.94	26600	-52.63	20230901	6740	86.94	20230103	26600	-52.63	20230901	6740	86.94	20230103	2.41	N	122640	500	95 억		715154	N	N	0	N	00	N
34	20230921	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-340	5	-2.61	1788885390	139822	61.19	12910	13180	12540	16960	9140	13050	12794.02	3.86	0	-17623	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2421	-78.94	2.64	12	0.73	-161.00	4813.00	26600	20230901	-52.22	6740	20230103	88.58	26600	-52.22	20230901	6740	88.58	20230103	26600	-52.22	20230901	6740	88.58	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
35	20230921	150718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-460	5	-3.52	1667361670	130231	56.99	12910	13180	12540	16960	9140	13050	12803.11	3.86	0	-17817	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2398	-78.20	2.62	12	0.68	-161.00	4813.00	26600	20230901	-52.67	6740	20230103	86.80	26600	-52.67	20230901	6740	86.80	20230103	26600	-52.67	20230901	6740	86.80	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
36	20230921	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-260	5	-1.99	1409705830	109839	48.07	12910	13180	12610	16960	9140	13050	12834.29	3.86	0	-14926	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2436	-79.44	2.66	12	0.58	-161.00	4813.00	26600	20230901	-51.92	6740	20230103	89.76	26600	-51.92	20230901	6740	89.76	20230103	26600	-51.92	20230901	6740	89.76	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
37	20230921	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-350	5	-2.68	1254136530	97639	42.73	12910	13180	12610	16960	9140	13050	12844.62	3.86	0	-17910	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2419	-78.88	2.64	12	0.51	-161.00	4813.00	26600	20230901	-52.26	6740	20230103	88.43	26600	-52.26	20230901	6740	88.43	20230103	26600	-52.26	20230901	6740	88.43	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
38	20230921	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-190	5	-1.46	1080956680	84105	36.80	12910	13180	12610	16960	9140	13050	12852.46	3.86	0	-14559	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2449	-79.88	2.67	12	0.44	-161.00	4813.00	26600	20230901	-51.65	6740	20230103	90.80	26600	-51.65	20230901	6740	90.80	20230103	26600	-51.65	20230901	6740	90.80	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
39	20230921	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-110	5	-0.84	900838910	70253	30.74	12910	13140	12610	16960	9140	13050	12822.78	3.86	0	-9633	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2464	-80.37	2.69	12	0.37	-161.00	4813.00	26600	20230901	-51.35	6740	20230103	91.99	26600	-51.35	20230901	6740	91.99	20230103	26600	-51.35	20230901	6740	91.99	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
40	20230921	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-160	5	-1.23	484663260	37557	16.44	12910	13140	12680	16960	9140	13050	12904.73	3.86	0	-16035	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2455	-80.06	2.68	12	0.20	-161.00	4813.00	26600	20230901	-51.54	6740	20230103	91.25	26600	-51.54	20230901	6740	91.25	20230103	26600	-51.54	20230901	6740	91.25	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
41	20230921	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-240	5	-1.84	127571120	9974	4.36	12910	12990	12680	16960	9140	13050	12790.31	3.86	0	15	13896	13472	13176	12752	12456	13325	12605	95	3910	500	9130	10	1	19044342	2440	-79.57	2.66	12	0.05	-161.00	4813.00	26600	20230901	-51.84	6740	20230103	90.06	26600	-51.84	20230901	6740	90.06	20230103	26600	-51.84	20230901	6740	90.06	20230103	2.35	N	122640	500	95 억		734438	N	N	0	N	00	N
42	20230920	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	60	2	0.46	3006088250	227970	44.40	13140	13600	12880	16880	9100	12990	13186.70	4.05	0	-36531	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2485	-81.06	2.71	12	1.20	-161.00	4813.00	26600	20230901	-50.94	6740	20230103	93.62	26600	-50.94	20230901	6740	93.62	20230103	26600	-50.94	20230901	6740	93.62	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
43	20230920	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	250	2	1.92	2646605260	200488	39.05	13140	13600	12880	16880	9100	12990	13200.82	4.05	0	-22719	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2521	-82.24	2.75	12	1.05	-161.00	4813.00	26600	20230901	-50.23	6740	20230103	96.44	26600	-50.23	20230901	6740	96.44	20230103	26600	-50.23	20230901	6740	96.44	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
44	20230920	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	50	2	0.38	2318318910	175413	34.17	13140	13600	12880	16880	9100	12990	13216.35	4.05	0	-11115	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2483	-80.99	2.71	12	0.92	-161.00	4813.00	26600	20230901	-50.98	6740	20230103	93.47	26600	-50.98	20230901	6740	93.47	20230103	26600	-50.98	20230901	6740	93.47	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
45	20230920	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-70	5	-0.54	2104706620	158966	30.96	13140	13600	12900	16880	9100	12990	13239.98	4.05	0	-11833	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2461	-80.25	2.68	12	0.83	-161.00	4813.00	26600	20230901	-51.43	6740	20230103	91.69	26600	-51.43	20230901	6740	91.69	20230103	26600	-51.43	20230901	6740	91.69	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
46	20230920	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	240	2	1.85	1809043480	136324	26.55	13140	13600	12900	16880	9100	12990	13270.18	4.05	0	-6985	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2520	-82.17	2.75	12	0.72	-161.00	4813.00	26600	20230901	-50.26	6740	20230103	96.29	26600	-50.26	20230901	6740	96.29	20230103	26600	-50.26	20230901	6740	96.29	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
47	20230920	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	50	2	0.38	1702390920	128245	24.98	13140	13600	12900	16880	9100	12990	13274.52	4.05	0	-4228	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2483	-80.99	2.71	12	0.67	-161.00	4813.00	26600	20230901	-50.98	6740	20230103	93.47	26600	-50.98	20230901	6740	93.47	20230103	26600	-50.98	20230901	6740	93.47	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
48	20230920	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	210	2	1.62	1294828180	97498	18.99	13140	13600	12900	16880	9100	12990	13280.56	4.05	0	-1468	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2514	-81.99	2.74	12	0.51	-161.00	4813.00	26600	20230901	-50.38	6740	20230103	95.85	26600	-50.38	20230901	6740	95.85	20230103	26600	-50.38	20230901	6740	95.85	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
49	20230920	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	480	2	3.70	530093510	39566	7.71	13140	13600	13140	16880	9100	12990	13397.70	4.05	0	3208	15130	14060	13470	12400	11810	13765	12105	95	3890	500	9090	10	1	19044342	2565	-83.66	2.80	12	0.21	-161.00	4813.00	26600	20230901	-49.36	6740	20230103	99.85	26600	-49.36	20230901	6740	99.85	20230103	26600	-49.36	20230901	6740	99.85	20230103	2.35	N	122640	500	95 억		771831	N	N	0	N	00	N
50	20230919	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-1410	5	-9.79	6869035100	506194	179.78	14200	14540	12880	18720	10080	14400	13570.30	3.38	0	125477	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2474	-80.68	2.70	12	2.66	-161.00	4813.00	26600	20230901	-51.17	6740	20230103	92.73	26600	-51.17	20230901	6740	92.73	20230103	26600	-51.17	20230901	6740	92.73	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
51	20230919	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	-1210	5	-8.40	6023233820	441427	156.78	14200	14540	13160	18720	10080	14400	13644.90	3.38	0	111599	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2512	-81.93	2.74	12	2.32	-161.00	4813.00	26600	20230901	-50.41	6740	20230103	95.70	26600	-50.41	20230901	6740	95.70	20230103	26600	-50.41	20230901	6740	95.70	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
52	20230919	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13370	-1030	5	-7.15	5160874800	376627	133.76	14200	14540	13290	18720	10080	14400	13702.86	3.38	0	94846	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2546	-83.04	2.78	12	1.98	-161.00	4813.00	26600	20230901	-49.74	6740	20230103	98.37	26600	-49.74	20230901	6740	98.37	20230103	26600	-49.74	20230901	6740	98.37	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
53	20230919	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-1020	5	-7.08	4458820080	324142	115.12	14200	14540	13290	18720	10080	14400	13755.74	3.38	0	75544	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2548	-83.11	2.78	12	1.70	-161.00	4813.00	26600	20230901	-49.70	6740	20230103	98.52	26600	-49.70	20230901	6740	98.52	20230103	26600	-49.70	20230901	6740	98.52	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
54	20230919	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	-860	5	-5.97	3755686520	271686	96.49	14200	14540	13390	18720	10080	14400	13823.61	3.38	0	70265	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2579	-84.10	2.81	12	1.43	-161.00	4813.00	26600	20230901	-49.10	6740	20230103	100.89	26600	-49.10	20230901	6740	100.89	20230103	26600	-49.10	20230901	6740	100.89	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
55	20230919	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	-650	5	-4.51	2409930350	172430	61.24	14200	14540	13750	18720	10080	14400	13976.26	3.38	0	27735	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2619	-85.40	2.86	12	0.91	-161.00	4813.00	26600	20230901	-48.31	6740	20230103	104.01	26600	-48.31	20230901	6740	104.01	20230103	26600	-48.31	20230901	6740	104.01	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
56	20230919	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	-610	5	-4.24	1739626090	123923	44.01	14200	14540	13750	18720	10080	14400	14037.93	3.38	0	20029	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2626	-85.65	2.87	12	0.65	-161.00	4813.00	26600	20230901	-48.16	6740	20230103	104.60	26600	-48.16	20230901	6740	104.60	20230103	26600	-48.16	20230901	6740	104.60	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
57	20230919	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-80	5	-0.56	335753600	23718	8.42	14200	14380	14100	18720	10080	14400	14155.96	3.38	0	11539	15273	14836	14493	14056	13713	14665	13885	95	4320	500	10080	10	1	19044342	2727	-88.94	2.98	12	0.12	-161.00	4813.00	26600	20230901	-46.17	6740	20230103	112.46	26600	-46.17	20230901	6740	112.46	20230103	26600	-46.17	20230901	6740	112.46	20230103	2.39	N	122640	500	95 억		643377	N	N	0	N	00	N
58	20230918	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	-580	5	-3.87	4030476880	278720	108.81	14650	14930	14150	19470	10490	14980	14459.90	3.05	0	58702	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2742	-89.44	2.99	12	1.46	-161.00	4813.00	26600	20230901	-45.86	6740	20230103	113.65	26600	-45.86	20230901	6740	113.65	20230103	26600	-45.86	20230901	6740	113.65	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
59	20230918	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-690	5	-4.61	3876941830	268021	104.64	14650	14930	14150	19470	10490	14980	14463.94	3.05	0	57757	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2721	-88.76	2.97	12	1.41	-161.00	4813.00	26600	20230901	-46.28	6740	20230103	112.02	26600	-46.28	20230901	6740	112.02	20230103	26600	-46.28	20230901	6740	112.02	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
60	20230918	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	-650	5	-4.34	3232276410	222778	86.97	14650	14930	14240	19470	10490	14980	14507.72	3.05	0	46930	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2729	-89.01	2.98	12	1.17	-161.00	4813.00	26600	20230901	-46.13	6740	20230103	112.61	26600	-46.13	20230901	6740	112.61	20230103	26600	-46.13	20230901	6740	112.61	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
61	20230918	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	-620	5	-4.14	2817421840	193804	75.66	14650	14930	14240	19470	10490	14980	14536.15	3.05	0	34763	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2735	-89.19	2.98	12	1.02	-161.00	4813.00	26600	20230901	-46.02	6740	20230103	113.06	26600	-46.02	20230901	6740	113.06	20230103	26600	-46.02	20230901	6740	113.06	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
62	20230918	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	-570	5	-3.81	2350787690	161224	62.94	14650	14930	14400	19470	10490	14980	14579.43	3.05	0	20089	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2744	-89.50	2.99	12	0.85	-161.00	4813.00	26600	20230901	-45.83	6740	20230103	113.80	26600	-45.83	20230901	6740	113.80	20230103	26600	-45.83	20230901	6740	113.80	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
63	20230918	110701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-460	5	-3.07	1800283110	123123	48.07	14650	14930	14410	19470	10490	14980	14620.12	3.05	0	15050	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2765	-90.19	3.02	12	0.65	-161.00	4813.00	26600	20230901	-45.41	6740	20230103	115.43	26600	-45.41	20230901	6740	115.43	20230103	26600	-45.41	20230901	6740	115.43	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
64	20230918	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	-290	5	-1.94	1024301460	69660	27.20	14650	14930	14590	19470	10490	14980	14701.97	3.05	0	8191	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2798	-91.24	3.05	12	0.37	-161.00	4813.00	26600	20230901	-44.77	6740	20230103	117.95	26600	-44.77	20230901	6740	117.95	20230103	26600	-44.77	20230901	6740	117.95	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
65	20230918	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14780	-200	5	-1.34	173888490	11828	4.62	14650	14920	14590	19470	10490	14980	14686.99	3.05	0	-577	15993	15486	15193	14686	14393	15340	14540	95	4490	500	10480	10	1	19044342	2815	-91.80	3.07	12	0.06	-161.00	4813.00	26600	20230901	-44.44	6740	20230103	119.29	26600	-44.44	20230901	6740	119.29	20230103	26600	-44.44	20230901	6740	119.29	20230103	2.45	N	122640	500	95 억		580367	N	N	0	N	00	N
66	20230915	160704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-720	5	-4.59	3858268630	254905	80.09	15700	15700	14900	20400	10990	15700	15136.17	3.17	0	-16371	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2758	-93.04	3.11	12	1.38	-161.00	4813.00	26600	20230901	-43.68	6740	20230103	122.26	26600	-43.68	20230901	6740	122.26	20230103	26600	-43.68	20230901	6740	122.26	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
67	20230915	150704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-720	5	-4.59	3648263700	240844	75.67	15700	15700	14920	20400	10990	15700	15147.78	3.17	0	-17178	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2758	-93.04	3.11	12	1.31	-161.00	4813.00	26600	20230901	-43.68	6740	20230103	122.26	26600	-43.68	20230901	6740	122.26	20230103	26600	-43.68	20230901	6740	122.26	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
68	20230915	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15010	-690	5	-4.39	2783510330	183148	57.55	15700	15700	15010	20400	10990	15700	15198.09	3.17	0	-285	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2763	-93.23	3.12	12	0.99	-161.00	4813.00	26600	20230901	-43.57	6740	20230103	122.70	26600	-43.57	20230901	6740	122.70	20230103	26600	-43.57	20230901	6740	122.70	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
69	20230915	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-570	5	-3.63	2391785400	157160	49.38	15700	15700	15020	20400	10990	15700	15218.72	3.17	0	294	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2785	-93.98	3.14	12	0.85	-161.00	4813.00	26600	20230901	-43.12	6740	20230103	124.48	26600	-43.12	20230901	6740	124.48	20230103	26600	-43.12	20230901	6740	124.48	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
70	20230915	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15090	-610	5	-3.89	1841849590	120660	37.91	15700	15700	15060	20400	10990	15700	15264.71	3.17	0	-8586	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2778	-93.73	3.14	12	0.66	-161.00	4813.00	26600	20230901	-43.27	6740	20230103	123.89	26600	-43.27	20230901	6740	123.89	20230103	26600	-43.27	20230901	6740	123.89	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
71	20230915	110710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	-570	5	-3.63	1518309380	99332	31.21	15700	15700	15060	20400	10990	15700	15285.11	3.17	0	-8063	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2785	-93.98	3.14	12	0.54	-161.00	4813.00	26600	20230901	-43.12	6740	20230103	124.48	26600	-43.12	20230901	6740	124.48	20230103	26600	-43.12	20230901	6740	124.48	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
72	20230915	100707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15330	-370	5	-2.36	832904010	54097	17.00	15700	15700	15190	20400	10990	15700	15396.37	3.17	0	-6699	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2822	-95.22	3.19	12	0.29	-161.00	4813.00	26600	20230901	-42.37	6740	20230103	127.45	26600	-42.37	20230901	6740	127.45	20230103	26600	-42.37	20230901	6740	127.45	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
73	20230915	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15570	-130	5	-0.83	182608790	11811	3.71	15700	15700	15290	20400	10990	15700	15460.46	3.17	0	-1383	16840	16270	15700	15130	14560	15985	14845	92	4700	500	10990	10	1	18409941	2866	-96.71	3.23	12	0.06	-161.00	4813.00	26600	20230901	-41.47	6740	20230103	131.01	26600	-41.47	20230901	6740	131.01	20230103	26600	-41.47	20230901	6740	131.01	20230103	2.40	N	122640	500	92 억		584034	N	N	0	N	00	N
74	20230914	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-570	5	-3.50	4958745280	316296	44.29	16270	16270	15130	21150	11390	16270	15676.44	3.49	0	-60344	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2890	-97.52	3.26	12	1.72	-161.00	4813.00	26600	20230901	-40.98	6740	20230103	132.94	26600	-40.98	20230901	6740	132.94	20230103	26600	-40.98	20230901	6740	132.94	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
75	20230914	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-670	5	-4.12	4783497040	305134	42.72	16270	16270	15130	21150	11390	16270	15675.58	3.49	0	-56107	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2872	-96.89	3.24	12	1.66	-161.00	4813.00	26600	20230901	-41.35	6740	20230103	131.45	26600	-41.35	20230901	6740	131.45	20230103	26600	-41.35	20230901	6740	131.45	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
76	20230914	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-450	5	-2.77	4224452100	269388	37.72	16270	16270	15130	21150	11390	16270	15680.39	3.49	0	-35496	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2912	-98.26	3.29	12	1.46	-161.00	4813.00	26600	20230901	-40.53	6740	20230103	134.72	26600	-40.53	20230901	6740	134.72	20230103	26600	-40.53	20230901	6740	134.72	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
77	20230914	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-450	5	-2.77	3931709050	250892	35.13	16270	16270	15130	21150	11390	16270	15669.53	3.49	0	-24811	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2912	-98.26	3.29	12	1.36	-161.00	4813.00	26600	20230901	-40.53	6740	20230103	134.72	26600	-40.53	20230901	6740	134.72	20230103	26600	-40.53	20230901	6740	134.72	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
78	20230914	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15760	-510	5	-3.13	3603553020	230162	32.23	16270	16270	15130	21150	11390	16270	15655.04	3.49	0	-15334	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2901	-97.89	3.27	12	1.25	-161.00	4813.00	26600	20230901	-40.75	6740	20230103	133.83	26600	-40.75	20230901	6740	133.83	20230103	26600	-40.75	20230901	6740	133.83	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
79	20230914	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-670	5	-4.12	3163736970	202053	28.29	16270	16270	15130	21150	11390	16270	15656.19	3.49	0	-15904	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2872	-96.89	3.24	12	1.10	-161.00	4813.00	26600	20230901	-41.35	6740	20230103	131.45	26600	-41.35	20230901	6740	131.45	20230103	26600	-41.35	20230901	6740	131.45	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
80	20230914	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	-830	5	-5.10	2119326880	134053	18.77	16270	16270	15440	21150	11390	16270	15807.62	3.49	0	-15244	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2842	-95.90	3.21	12	0.73	-161.00	4813.00	26600	20230901	-41.95	6740	20230103	129.08	26600	-41.95	20230901	6740	129.08	20230103	26600	-41.95	20230901	6740	129.08	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
81	20230914	090654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16260	-10	5	-0.06	460739550	28773	4.03	16270	16270	15700	21150	11390	16270	16007.62	3.49	0	2753	17696	16982	15766	15052	13836	17340	15410	92	4880	500	11380	10	1	18409941	2993	-100.99	3.38	12	0.16	-161.00	4813.00	26600	20230901	-38.87	6740	20230103	141.25	26600	-38.87	20230901	6740	141.25	20230103	26600	-38.87	20230901	6740	141.25	20230103	2.32	N	122640	500	92 억		643345	N	N	0	N	00	N
82	20230913	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16270	1340	2	8.98	11032234140	707589	89.09	14770	16480	14550	19400	10460	14930	15590.63	3.82	0	-59222	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2995	-101.06	3.38	12	3.84	-161.00	4813.00	26600	20230901	-38.83	6740	20230103	141.39	26600	-38.83	20230901	6740	141.39	20230103	26600	-38.83	20230901	6740	141.39	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
83	20230913	150653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16140	1210	2	8.10	10544199270	677278	85.27	14770	16480	14550	19400	10460	14930	15568.70	3.82	0	-53646	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2971	-100.25	3.35	12	3.68	-161.00	4813.00	26600	20230901	-39.32	6740	20230103	139.47	26600	-39.32	20230901	6740	139.47	20230103	26600	-39.32	20230901	6740	139.47	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
84	20230913	140658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16270	1340	2	8.98	6974488800	457254	57.57	14770	16270	14550	19400	10460	14930	15253.14	3.82	0	-10350	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2995	-101.06	3.38	12	2.48	-161.00	4813.00	26600	20230901	-38.83	6740	20230103	141.39	26600	-38.83	20230901	6740	141.39	20230103	26600	-38.83	20230901	6740	141.39	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
85	20230913	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15140	210	2	1.41	4751576810	316366	39.83	14770	15410	14550	19400	10460	14930	15019.30	3.82	0	-24757	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2787	-94.04	3.15	12	1.72	-161.00	4813.00	26600	20230901	-43.08	6740	20230103	124.63	26600	-43.08	20230901	6740	124.63	20230103	26600	-43.08	20230901	6740	124.63	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
86	20230913	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	280	2	1.88	4475216820	298151	37.54	14770	15410	14550	19400	10460	14930	15009.96	3.82	0	-18281	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2800	-94.47	3.16	12	1.62	-161.00	4813.00	26600	20230901	-42.82	6740	20230103	125.67	26600	-42.82	20230901	6740	125.67	20230103	26600	-42.82	20230901	6740	125.67	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
87	20230913	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	350	2	2.34	3904269720	260683	32.82	14770	15320	14550	19400	10460	14930	14977.12	3.82	0	-17963	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2813	-94.91	3.17	12	1.42	-161.00	4813.00	26600	20230901	-42.56	6740	20230103	126.71	26600	-42.56	20230901	6740	126.71	20230103	26600	-42.56	20230901	6740	126.71	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
88	20230913	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-290	5	-1.94	2725326620	181941	22.91	14770	15320	14550	19400	10460	14930	14979.24	3.82	0	-25877	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2695	-90.93	3.04	12	0.99	-161.00	4813.00	26600	20230901	-44.96	6740	20230103	117.21	26600	-44.96	20230901	6740	117.21	20230103	26600	-44.96	20230901	6740	117.21	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
89	20230913	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-50	5	-0.33	860099450	57641	7.26	14770	15130	14640	19400	10460	14930	14921.63	3.82	0	1194	16330	15630	15280	14580	14230	15455	14405	92	4470	500	10450	10	1	18409941	2739	-92.42	3.09	12	0.31	-161.00	4813.00	26600	20230901	-44.06	6740	20230103	120.77	26600	-44.06	20230901	6740	120.77	20230103	26600	-44.06	20230901	6740	120.77	20230103	2.14	N	122640	500	92 억		702541	N	N	0	N	00	N
90	20230912	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14930	-920	5	-5.80	12124299840	790800	29.23	15790	15980	14930	20600	11100	15850	15332.12	3.78	0	7021	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2749	-92.73	3.10	12	4.30	-161.00	4813.00	26600	20230901	-43.87	6740	20230103	121.51	26600	-43.87	20230901	6740	121.51	20230103	26600	-43.87	20230901	6740	121.51	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
91	20230912	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-850	5	-5.36	11451751120	745912	27.57	15790	15980	14970	20600	11100	15850	15352.50	3.78	0	8896	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2761	-93.17	3.12	12	4.05	-161.00	4813.00	26600	20230901	-43.61	6740	20230103	122.55	26600	-43.61	20230901	6740	122.55	20230103	26600	-43.61	20230901	6740	122.55	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
92	20230912	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-560	5	-3.53	9853753090	640222	23.66	15790	15980	14970	20600	11100	15850	15390.95	3.78	0	10987	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2815	-94.97	3.18	12	3.48	-161.00	4813.00	26600	20230901	-42.52	6740	20230103	126.85	26600	-42.52	20230901	6740	126.85	20230103	26600	-42.52	20230901	6740	126.85	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
93	20230912	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	-200	5	-1.26	8740415420	568036	21.00	15790	15980	14970	20600	11100	15850	15386.86	3.78	0	29655	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2881	-97.20	3.25	12	3.09	-161.00	4813.00	26600	20230901	-41.17	6740	20230103	132.20	26600	-41.17	20230901	6740	132.20	20230103	26600	-41.17	20230901	6740	132.20	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
94	20230912	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	-440	5	-2.78	7909531330	514257	19.01	15790	15980	14970	20600	11100	15850	15380.25	3.78	0	23369	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2837	-95.71	3.20	12	2.79	-161.00	4813.00	26600	20230901	-42.07	6740	20230103	128.64	26600	-42.07	20230901	6740	128.64	20230103	26600	-42.07	20230901	6740	128.64	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
95	20230912	110641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	-780	5	-4.92	6810186100	442529	16.36	15790	15980	14970	20600	11100	15850	15388.95	3.78	0	3601	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2774	-93.60	3.13	12	2.40	-161.00	4813.00	26600	20230901	-43.35	6740	20230103	123.59	26600	-43.35	20230901	6740	123.59	20230103	26600	-43.35	20230901	6740	123.59	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
96	20230912	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	-630	5	-3.97	4785892330	309145	11.43	15790	15980	15160	20600	11100	15850	15480.73	3.78	0	-2565	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2802	-94.53	3.16	12	1.68	-161.00	4813.00	26600	20230901	-42.78	6740	20230103	125.82	26600	-42.78	20230901	6740	125.82	20230103	26600	-42.78	20230901	6740	125.82	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
97	20230912	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-150	5	-0.95	1273477330	81408	3.01	15790	15850	15300	20600	11100	15850	15642.44	3.78	0	4479	22610	19230	17170	13790	11730	18200	12760	92	4750	500	11090	10	1	18409941	2890	-97.52	3.26	12	0.44	-161.00	4813.00	26600	20230901	-40.98	6740	20230103	132.94	26600	-40.98	20230901	6740	132.94	20230103	26600	-40.98	20230901	6740	132.94	20230103	2.13	N	122640	500	92 억		695062	N	N	0	N	00	N
98	20230911	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	-4800	5	-23.24	45106747520	2694853	552.21	20400	20550	15110	26800	14500	20650	16738.87	4.61	0	-154982	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	2918	-98.45	3.29	12	14.64	-161.00	4813.00	26600	20230901	-40.41	6740	20230103	135.16	26600	-40.41	20230901	6740	135.16	20230103	26600	-40.41	20230901	6740	135.16	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
99	20230911	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-4830	5	-23.39	44148862510	2634647	539.88	20400	20550	15110	26800	14500	20650	16756.88	4.61	0	-157994	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	2912	-98.26	3.29	12	14.31	-161.00	4813.00	26600	20230901	-40.53	6740	20230103	134.72	26600	-40.53	20230901	6740	134.72	20230103	26600	-40.53	20230901	6740	134.72	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
100	20230911	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15980	-4670	5	-22.62	40782556210	2419817	495.85	20400	20550	15110	26800	14500	20650	16853.41	4.61	0	-126493	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	2942	-99.25	3.32	12	13.14	-161.00	4813.00	26600	20230901	-39.92	6740	20230103	137.09	26600	-39.92	20230901	6740	137.09	20230103	26600	-39.92	20230901	6740	137.09	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
101	20230911	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	-5250	5	-25.42	37246512340	2201049	451.03	20400	20550	15110	26800	14500	20650	16921.99	4.61	0	-112527	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	2835	-95.65	3.20	12	11.96	-161.00	4813.00	26600	20230901	-42.11	6740	20230103	128.49	26600	-42.11	20230901	6740	128.49	20230103	26600	-42.11	20230901	6740	128.49	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
102	20230911	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16160	-4490	5	-21.74	33758330340	1980501	405.83	20400	20550	15110	26800	14500	20650	17045.16	4.61	0	-43290	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	2975	-100.37	3.36	12	10.76	-161.00	4813.00	26600	20230901	-39.25	6740	20230103	139.76	26600	-39.25	20230901	6740	139.76	20230103	26600	-39.25	20230901	6740	139.76	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
103	20230911	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16200	-4450	5	-21.55	30830363600	1802241	369.30	20400	20550	15110	26800	14500	20650	17106.48	4.61	0	11701	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	2982	-100.62	3.37	12	9.79	-161.00	4813.00	26600	20230901	-39.10	6740	20230103	140.36	26600	-39.10	20230901	6740	140.36	20230103	26600	-39.10	20230901	6740	140.36	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
104	20230911	100626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-5050	5	-24.46	22334674600	1287902	263.91	20400	20550	15110	26800	14500	20650	17341.65	4.61	0	43225	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	2872	-96.89	3.24	12	7.00	-161.00	4813.00	26600	20230901	-41.35	6740	20230103	131.45	26600	-41.35	20230901	6740	131.45	20230103	26600	-41.35	20230901	6740	131.45	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
105	20230911	090623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19650	-1000	5	-4.84	2165368630	109641	22.47	20400	20550	19150	26800	14500	20650	19748.79	4.61	0	-6461	22883	21766	21133	20016	19383	21450	19700	92	6150	500	14450	10	1	18409941	3618	-122.05	4.08	12	0.60	-161.00	4813.00	26600	20230901	-26.13	6740	20230103	191.54	26600	-26.13	20230901	6740	191.54	20230103	26600	-26.13	20230901	6740	191.54	20230103	2.13	N	122640	500	92 억		849062	N	N	0	N	00	N
106	20230908	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-700	5	-3.28	10247047100	483920	76.30	21550	22250	20500	27750	14950	21350	21181.55	4.25	0	68781	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	3802	-128.26	4.29	12	2.63	-161.00	4813.00	26600	20230901	-22.37	6740	20230103	206.38	26600	-22.37	20230901	6740	206.38	20230103	26600	-22.37	20230901	6740	206.38	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
107	20230908	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-600	5	-2.81	9267311450	436626	68.84	21550	22250	20500	27750	14950	21350	21224.80	4.25	0	58377	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	3820	-128.88	4.31	12	2.37	-161.00	4813.00	26600	20230901	-21.99	6740	20230103	207.86	26600	-21.99	20230901	6740	207.86	20230103	26600	-21.99	20230901	6740	207.86	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
108	20230908	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	-550	5	-2.58	8010081150	376664	59.39	21550	22250	20500	27750	14950	21350	21265.83	4.25	0	63384	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	3829	-129.19	4.32	12	2.05	-161.00	4813.00	26600	20230901	-21.80	6740	20230103	208.61	26600	-21.80	20230901	6740	208.61	20230103	26600	-21.80	20230901	6740	208.61	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
109	20230908	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-400	5	-1.87	7203611700	337868	53.27	21550	22250	20500	27750	14950	21350	21320.78	4.25	0	58795	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	3857	-130.12	4.35	12	1.84	-161.00	4813.00	26600	20230901	-21.24	6740	20230103	210.83	26600	-21.24	20230901	6740	210.83	20230103	26600	-21.24	20230901	6740	210.83	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
110	20230908	120647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-350	5	-1.64	6622667300	310058	48.89	21550	22250	20500	27750	14950	21350	21359.45	4.25	0	50226	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	3866	-130.43	4.36	12	1.68	-161.00	4813.00	26600	20230901	-21.05	6740	20230103	211.57	26600	-21.05	20230901	6740	211.57	20230103	26600	-21.05	20230901	6740	211.57	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
111	20230908	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-100	5	-0.47	3868209250	178088	28.08	21550	22250	21000	27750	14950	21350	21720.98	4.25	0	-11118	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	3912	-131.99	4.42	12	0.97	-161.00	4813.00	26600	20230901	-20.11	6740	20230103	215.28	26600	-20.11	20230901	6740	215.28	20230103	26600	-20.11	20230901	6740	215.28	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
112	20230908	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	300	2	1.41	2459296700	112430	17.73	21550	22250	21550	27750	14950	21350	21874.50	4.25	0	-21646	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	3986	-134.47	4.50	12	0.61	-161.00	4813.00	26600	20230901	-18.61	6740	20230103	221.22	26600	-18.61	20230901	6740	221.22	20230103	26600	-18.61	20230901	6740	221.22	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
113	20230908	090640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21900	550	2	2.58	531143100	24445	3.85	21550	22000	21550	27750	14950	21350	21729.66	4.25	0	-1110	24650	23000	22100	20450	19550	22550	20000	92	6400	500	14940	50	1	18409941	4032	-136.02	4.55	12	0.13	-161.00	4813.00	26600	20230901	-17.67	6740	20230103	224.93	26600	-17.67	20230901	6740	224.93	20230103	26600	-17.67	20230901	6740	224.93	20230103	2.16	N	122640	500	92 억		781612	N	N	0	N	00	N
114	20230907	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-2400	5	-10.11	13864587200	630122	221.53	23450	23750	21200	30850	16650	23750	22003.84	3.28	0	152810	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	3931	-132.61	4.44	12	3.42	-161.00	4813.00	26600	20230901	-19.74	6740	20230103	216.77	26600	-19.74	20230901	6740	216.77	20230103	26600	-19.74	20230901	6740	216.77	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
115	20230907	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	-2350	5	-9.89	13263955550	602000	211.64	23450	23750	21200	30850	16650	23750	22033.15	3.28	0	149366	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	3940	-132.92	4.45	12	3.27	-161.00	4813.00	26600	20230901	-19.55	6740	20230103	217.51	26600	-19.55	20230901	6740	217.51	20230103	26600	-19.55	20230901	6740	217.51	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
116	20230907	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-2100	5	-8.84	11832150250	535442	188.24	23450	23750	21200	30850	16650	23750	22097.91	3.28	0	140830	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	3986	-134.47	4.50	12	2.91	-161.00	4813.00	26600	20230901	-18.61	6740	20230103	221.22	26600	-18.61	20230901	6740	221.22	20230103	26600	-18.61	20230901	6740	221.22	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
117	20230907	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-2550	5	-10.74	10659626050	480848	169.05	23450	23750	21200	30850	16650	23750	22168.39	3.28	0	156474	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	3903	-131.68	4.40	12	2.61	-161.00	4813.00	26600	20230901	-20.30	6740	20230103	214.54	26600	-20.30	20230901	6740	214.54	20230103	26600	-20.30	20230901	6740	214.54	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
118	20230907	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	-1950	5	-8.21	7418512500	330207	116.09	23450	23750	21700	30850	16650	23750	22466.25	3.28	0	121809	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	4013	-135.40	4.53	12	1.79	-161.00	4813.00	26600	20230901	-18.05	6740	20230103	223.44	26600	-18.05	20230901	6740	223.44	20230103	26600	-18.05	20230901	6740	223.44	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
119	20230907	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-1750	5	-7.37	5951574200	263245	92.55	23450	23750	21700	30850	16650	23750	22608.50	3.28	0	105920	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	4050	-136.65	4.57	12	1.43	-161.00	4813.00	26600	20230901	-17.29	6740	20230103	226.41	26600	-17.29	20230901	6740	226.41	20230103	26600	-17.29	20230901	6740	226.41	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
120	20230907	100635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-1000	5	-4.21	3193401950	139067	48.89	23450	23750	22450	30850	16650	23750	22963.05	3.28	0	55163	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	4188	-141.30	4.73	12	0.76	-161.00	4813.00	26600	20230901	-14.47	6740	20230103	237.54	26600	-14.47	20230901	6740	237.54	20230103	26600	-14.47	20230901	6740	237.54	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
121	20230907	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-400	5	-1.68	422267100	18021	6.34	23450	23750	23250	30850	16650	23750	23431.95	3.28	0	7725	25816	24782	24116	23082	22416	24450	22750	92	7100	500	16620	50	1	18409941	4299	-145.03	4.85	12	0.10	-161.00	4813.00	26600	20230901	-12.22	6740	20230103	246.44	26600	-12.22	20230901	6740	246.44	20230103	26600	-12.22	20230901	6740	246.44	20230103	2.17	N	122640	500	92 억		603049	N	N	0	N	00	N
122	20230906	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-1600	5	-6.31	6812486050	283193	64.29	25000	25150	23450	32950	17750	25350	24056.09	3.25	0	3838	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4372	-147.52	4.93	12	1.54	-161.00	4813.00	26600	20230901	-10.71	6740	20230103	252.37	26600	-10.71	20230901	6740	252.37	20230103	26600	-10.71	20230901	6740	252.37	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
123	20230906	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-1650	5	-6.51	6467801350	268682	61.00	25000	25150	23450	32950	17750	25350	24072.33	3.25	0	5337	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4363	-147.20	4.92	12	1.46	-161.00	4813.00	26600	20230901	-10.90	6740	20230103	251.63	26600	-10.90	20230901	6740	251.63	20230103	26600	-10.90	20230901	6740	251.63	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
124	20230906	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-1550	5	-6.11	5525449950	228925	51.97	25000	25150	23450	32950	17750	25350	24136.51	3.25	0	7460	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4382	-147.83	4.94	12	1.24	-161.00	4813.00	26600	20230901	-10.53	6740	20230103	253.12	26600	-10.53	20230901	6740	253.12	20230103	26600	-10.53	20230901	6740	253.12	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
125	20230906	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-1450	5	-5.72	4052693850	166751	37.86	25000	25150	23850	32950	17750	25350	24303.87	3.25	0	6220	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4400	-148.45	4.97	12	0.91	-161.00	4813.00	26600	20230901	-10.15	6740	20230103	254.60	26600	-10.15	20230901	6740	254.60	20230103	26600	-10.15	20230901	6740	254.60	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
126	20230906	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1050	5	-4.14	2901647800	118950	27.00	25000	25150	24100	32950	17750	25350	24393.84	3.25	0	12322	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4474	-150.93	5.05	12	0.65	-161.00	4813.00	26600	20230901	-8.65	6740	20230103	260.53	26600	-8.65	20230901	6740	260.53	20230103	26600	-8.65	20230901	6740	260.53	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
127	20230906	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1050	5	-4.14	2482709350	101714	23.09	25000	25150	24100	32950	17750	25350	24408.73	3.25	0	8787	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4474	-150.93	5.05	12	0.55	-161.00	4813.00	26600	20230901	-8.65	6740	20230103	260.53	26600	-8.65	20230901	6740	260.53	20230103	26600	-8.65	20230901	6740	260.53	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
128	20230906	100619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-950	5	-3.75	1771742050	72520	16.46	25000	25150	24100	32950	17750	25350	24431.08	3.25	0	2941	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4492	-151.55	5.07	12	0.39	-161.00	4813.00	26600	20230901	-8.27	6740	20230103	262.02	26600	-8.27	20230901	6740	262.02	20230103	26600	-8.27	20230901	6740	262.02	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
129	20230906	090625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-850	5	-3.35	239059450	9609	2.18	25000	25150	24500	32950	17750	25350	24878.70	3.25	0	-2671	26816	26082	24866	24132	22916	26450	24500	92	7600	500	17740	50	1	18409941	4510	-152.17	5.09	12	0.05	-161.00	4813.00	26600	20230901	-7.89	6740	20230103	263.50	26600	-7.89	20230901	6740	263.50	20230103	26600	-7.89	20230901	6740	263.50	20230103	2.22	N	122640	500	92 억		598681	N	N	0	N	00	N
130	20230905	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	1300	2	5.41	10927354000	439392	120.26	23850	25600	23650	31250	16850	24050	24868.89	2.96	0	-13979	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4667	-157.45	5.27	12	2.39	-161.00	4813.00	26600	20230901	-4.70	6740	20230103	276.11	26600	-4.70	20230901	6740	276.11	20230103	26600	-4.70	20230901	6740	276.11	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
131	20230905	150636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	1050	2	4.37	10684604500	429737	117.62	23850	25600	23650	31250	16850	24050	24863.13	2.96	0	-16276	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4621	-155.90	5.22	12	2.33	-161.00	4813.00	26600	20230901	-5.64	6740	20230103	272.40	26600	-5.64	20230901	6740	272.40	20230103	26600	-5.64	20230901	6740	272.40	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
132	20230905	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	1250	2	5.20	9355334900	377490	103.32	23850	25600	23650	31250	16850	24050	24783.01	2.96	0	-5112	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4658	-157.14	5.26	12	2.05	-161.00	4813.00	26600	20230901	-4.89	6740	20230103	275.37	26600	-4.89	20230901	6740	275.37	20230103	26600	-4.89	20230901	6740	275.37	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
133	20230905	130616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	1350	2	5.61	8222776150	332777	91.08	23850	25600	23650	31250	16850	24050	24709.57	2.96	0	-6771	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4676	-157.76	5.28	12	1.81	-161.00	4813.00	26600	20230901	-4.51	6740	20230103	276.85	26600	-4.51	20230901	6740	276.85	20230103	26600	-4.51	20230901	6740	276.85	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
134	20230905	120623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	950	2	3.95	7467585300	302941	82.91	23850	25500	23650	31250	16850	24050	24650.30	2.96	0	-12564	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4602	-155.28	5.19	12	1.65	-161.00	4813.00	26600	20230901	-6.02	6740	20230103	270.92	26600	-6.02	20230901	6740	270.92	20230103	26600	-6.02	20230901	6740	270.92	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
135	20230905	110627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	350	2	1.46	5640814700	229815	62.90	23850	25350	23650	31250	16850	24050	24545.03	2.96	0	-9099	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4492	-151.55	5.07	12	1.25	-161.00	4813.00	26600	20230901	-8.27	6740	20230103	262.02	26600	-8.27	20230901	6740	262.02	20230103	26600	-8.27	20230901	6740	262.02	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
136	20230905	100618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	750	2	3.12	2777272100	113869	31.17	23850	25000	23650	31250	16850	24050	24390.07	2.96	0	-8080	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4566	-154.04	5.15	12	0.62	-161.00	4813.00	26600	20230901	-6.77	6740	20230103	267.95	26600	-6.77	20230901	6740	267.95	20230103	26600	-6.77	20230901	6740	267.95	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
137	20230905	090618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	50	2	0.21	709636850	29450	8.06	23850	24500	23650	31250	16850	24050	24096.33	2.96	0	-9150	27750	25900	24650	22800	21550	25275	22175	92	7200	500	16830	50	1	18409941	4437	-149.69	5.01	12	0.16	-161.00	4813.00	26600	20230901	-9.40	6740	20230103	257.57	26600	-9.40	20230901	6740	257.57	20230103	26600	-9.40	20230901	6740	257.57	20230103	2.33	N	122640	500	92 억		545068	N	N	0	N	00	N
138	20230904	160618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-1800	5	-6.96	8958329400	363960	97.61	25700	26500	23400	33600	18100	25850	24613.84	2.84	0	6979	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4428	-149.38	5.00	12	1.98	-161.00	4813.00	26600	20230901	-9.59	6740	20230103	256.82	26600	-9.59	20230901	6740	256.82	20230103	26600	-9.59	20230901	6740	256.82	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
139	20230904	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	-1750	5	-6.77	8677925150	352297	94.48	25700	26500	23400	33600	18100	25850	24632.37	2.84	0	7333	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4437	-149.69	5.01	12	1.91	-161.00	4813.00	26600	20230901	-9.40	6740	20230103	257.57	26600	-9.40	20230901	6740	257.57	20230103	26600	-9.40	20230901	6740	257.57	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
140	20230904	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-1800	5	-6.96	7857430100	318208	85.34	25700	26500	23400	33600	18100	25850	24692.71	2.84	0	11136	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4428	-149.38	5.00	12	1.73	-161.00	4813.00	26600	20230901	-9.59	6740	20230103	256.82	26600	-9.59	20230901	6740	256.82	20230103	26600	-9.59	20230901	6740	256.82	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
141	20230904	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	-1700	5	-6.58	6651540300	267993	71.87	25700	26500	23400	33600	18100	25850	24819.79	2.84	0	-4653	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4446	-150.00	5.02	12	1.46	-161.00	4813.00	26600	20230901	-9.21	6740	20230103	258.31	26600	-9.21	20230901	6740	258.31	20230103	26600	-9.21	20230901	6740	258.31	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
142	20230904	120600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1550	5	-6.00	5785602950	232335	62.31	25700	26500	23400	33600	18100	25850	24901.94	2.84	0	-1550	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4474	-150.93	5.05	12	1.26	-161.00	4813.00	26600	20230901	-8.65	6740	20230103	260.53	26600	-8.65	20230901	6740	260.53	20230103	26600	-8.65	20230901	6740	260.53	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
143	20230904	110554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-1150	5	-4.45	4988872150	199812	53.58	25700	26500	23400	33600	18100	25850	24967.78	2.84	0	5248	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4547	-153.42	5.13	12	1.09	-161.00	4813.00	26600	20230901	-7.14	6740	20230103	266.47	26600	-7.14	20230901	6740	266.47	20230103	26600	-7.14	20230901	6740	266.47	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
144	20230904	100558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-1400	5	-5.42	4292726800	171629	46.03	25700	26500	23400	33600	18100	25850	25011.61	2.84	0	7146	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4501	-151.86	5.08	12	0.93	-161.00	4813.00	26600	20230901	-8.08	6740	20230103	262.76	26600	-8.08	20230901	6740	262.76	20230103	26600	-8.08	20230901	6740	262.76	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
145	20230904	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	150	2	0.58	1164265200	45061	12.08	25700	26500	25500	33600	18100	25850	25837.53	2.84	0	3137	27583	26716	25733	24866	23883	27150	25300	92	7750	500	18090	50	1	18409941	4787	-161.49	5.40	12	0.24	-161.00	4813.00	26600	20230901	-2.26	6740	20230103	285.76	26600	-2.26	20230901	6740	285.76	20230103	26600	-2.26	20230901	6740	285.76	20230103	2.32	N	122640	500	92 억		522703	N	N	0	N	00	N
146	20230901	160558	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25850	850	2	3.40	9640107000	371850	84.07	24750	26600	24750	32500	17500	25000	25924.90	2.85	0	11959	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4759	-160.56	5.37	12	2.02	-161.00	4813.00	26600	20230901	-2.82	6740	20230103	283.53	26600	-2.82	20230901	6740	283.53	20230103	26600	-2.82	20230901	6740	283.53	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N
147	20230901	150605	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26100	1100	2	4.40	9193713100	354702	80.19	24750	26600	24750	32500	17500	25000	25919.63	2.85	0	6621	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4805	-162.11	5.42	12	1.93	-161.00	4813.00	26600	20230901	-1.88	6740	20230103	287.24	26600	-1.88	20230901	6740	287.24	20230103	26600	-1.88	20230901	6740	287.24	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N
148	20230901	140609	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25350	350	2	1.40	7753102050	298408	67.47	24750	26600	24750	32500	17500	25000	25981.67	2.85	0	-733	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4667	-157.45	5.27	12	1.62	-161.00	4813.00	26600	20230901	-4.70	6740	20230103	276.11	26600	-4.70	20230901	6740	276.11	20230103	26600	-4.70	20230901	6740	276.11	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N
149	20230901	130553	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26000	1000	2	4.00	6876787450	264288	59.75	24750	26600	24750	32500	17500	25000	26020.19	2.85	0	105	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4787	-161.49	5.40	12	1.44	-161.00	4813.00	26600	20230901	-2.26	6740	20230103	285.76	26600	-2.26	20230901	6740	285.76	20230103	26600	-2.26	20230901	6740	285.76	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N
150	20230901	120557	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25900	900	2	3.60	6416498200	246508	55.73	24750	26600	24750	32500	17500	25000	26029.72	2.85	0	2630	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4768	-160.87	5.38	12	1.34	-161.00	4813.00	26600	20230901	-2.63	6740	20230103	284.27	26600	-2.63	20230901	6740	284.27	20230103	26600	-2.63	20230901	6740	284.27	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N
151	20230901	110559	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26000	1000	2	4.00	5979430050	229725	51.94	24750	26600	24750	32500	17500	25000	26028.80	2.85	0	8288	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4787	-161.49	5.40	12	1.25	-161.00	4813.00	26600	20230901	-2.26	6740	20230103	285.76	26600	-2.26	20230901	6740	285.76	20230103	26600	-2.26	20230901	6740	285.76	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N
152	20230901	100556	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25950	950	2	3.80	3953242750	152622	34.51	24750	26600	24750	32500	17500	25000	25902.39	2.85	0	939	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4777	-161.18	5.39	12	0.83	-161.00	4813.00	26600	20230901	-2.44	6740	20230103	285.01	26600	-2.44	20230901	6740	285.01	20230103	26600	-2.44	20230901	6740	285.01	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N
153	20230901	090547	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25700	700	2	2.80	592700100	23393	5.29	24750	25750	24750	32500	17500	25000	25337.16	2.85	0	9867	26800	25900	24850	23950	22900	26350	24400	92	7500	500	17500	50	1	18409941	4731	-159.63	5.34	12	0.13	-161.00	4813.00	25750	20230831	-0.19	6740	20230103	281.31	25750	0.00	20230831	6740	281.31	20230103	25750	-0.19	20230831	6740	281.31	20230103	2.34	N	122640	500	92 억		525589	N	N	0	N	00	N