KissMeData/219130/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	160940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	200	2	0.95	247370600	11701	40.45	20900	21750	20600	27450	14850	21150	21140.98	4.41	0	-2173	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1348	37.52	2.43	12	0.19	569.00	8781.00	36400	20230720	-41.35	16500	20220928	29.39	36400	-41.35	20230720	17250	23.77	20230103	36400	-41.35	20230720	16500	29.39	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
3	20230927	150951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	450	2	2.13	211430000	10038	34.70	20900	21700	20600	27450	14850	21150	21062.96	4.41	0	-962	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1364	37.96	2.46	12	0.16	569.00	8781.00	36400	20230720	-40.66	16500	20220928	30.91	36400	-40.66	20230720	17250	25.22	20230103	36400	-40.66	20230720	16500	30.91	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
4	20230927	140951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	50	2	0.24	158468600	7564	26.15	20900	21650	20600	27450	14850	21150	20950.37	4.41	0	-496	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1339	37.26	2.41	12	0.12	569.00	8781.00	36400	20230720	-41.76	16500	20220928	28.48	36400	-41.76	20230720	17250	22.90	20230103	36400	-41.76	20230720	16500	28.48	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
5	20230927	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-200	5	-0.95	93123050	4485	15.51	20900	21000	20600	27450	14850	21150	20763.22	4.41	0	162	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1323	36.82	2.39	12	0.07	569.00	8781.00	36400	20230720	-42.45	16500	20220928	26.97	36400	-42.45	20230720	17250	21.45	20230103	36400	-42.45	20230720	16500	26.97	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
6	20230927	120937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20650	-500	5	-2.36	79533100	3832	13.25	20900	21000	20600	27450	14850	21150	20754.98	4.41	0	204	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1304	36.29	2.35	12	0.06	569.00	8781.00	36400	20230720	-43.27	16500	20220928	25.15	36400	-43.27	20230720	17250	19.71	20230103	36400	-43.27	20230720	16500	25.15	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
7	20230927	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	-350	5	-1.65	62453200	3006	10.39	20900	21000	20600	27450	14850	21150	20776.18	4.41	0	290	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1313	36.56	2.37	12	0.05	569.00	8781.00	36400	20230720	-42.86	16500	20220928	26.06	36400	-42.86	20230720	17250	20.58	20230103	36400	-42.86	20230720	16500	26.06	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
8	20230927	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	-350	5	-1.65	38192950	1840	6.36	20900	21000	20600	27450	14850	21150	20757.04	4.41	0	618	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1313	36.56	2.37	12	0.03	569.00	8781.00	36400	20230720	-42.86	16500	20220928	26.06	36400	-42.86	20230720	17250	20.58	20230103	36400	-42.86	20230720	16500	26.06	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
9	20230927	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-200	5	-0.95	15849500	764	2.64	20900	20950	20600	27450	14850	21150	20745.42	4.41	0	238	22383	21766	20933	20316	19483	22075	20625	32	6300	500	14380	50	1	6314290	1323	36.82	2.39	12	0.01	569.00	8781.00	36400	20230720	-42.45	16500	20220928	26.97	36400	-42.45	20230720	17250	21.45	20230103	36400	-42.45	20230720	16500	26.97	20220928	3.18	N	219130	500	31 억		278565	N	N	0	N	00	N
10	20230926	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	200	2	0.95	394983850	18924	59.94	20600	21550	20100	27200	14700	20950	20872.11	4.37	0	2374	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1335	37.17	2.41	12	0.30	569.00	8781.00	36400	20230720	-41.90	16500	20220928	28.18	36400	-41.90	20230720	17250	22.61	20230103	36400	-41.90	20230720	16500	28.18	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
11	20230926	150936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20900	-50	5	-0.24	339214050	16278	51.56	20600	21550	20100	27200	14700	20950	20838.80	4.37	0	2462	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1320	36.73	2.38	12	0.26	569.00	8781.00	36400	20230720	-42.58	16500	20220928	26.67	36400	-42.58	20230720	17250	21.16	20230103	36400	-42.58	20230720	16500	26.67	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
12	20230926	140932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	100	2	0.48	327247500	15706	49.75	20600	21550	20100	27200	14700	20950	20835.83	4.37	0	2302	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1329	36.99	2.40	12	0.25	569.00	8781.00	36400	20230720	-42.17	16500	20220928	27.58	36400	-42.17	20230720	17250	22.03	20230103	36400	-42.17	20230720	16500	27.58	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
13	20230926	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	50	2	0.24	320066950	15364	48.67	20600	21550	20100	27200	14700	20950	20832.27	4.37	0	2474	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1326	36.91	2.39	12	0.24	569.00	8781.00	36400	20230720	-42.31	16500	20220928	27.27	36400	-42.31	20230720	17250	21.74	20230103	36400	-42.31	20230720	16500	27.27	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
14	20230926	120941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	0	3	0.00	315701400	15156	48.01	20600	21550	20100	27200	14700	20950	20830.13	4.37	0	2549	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1323	36.82	2.39	12	0.24	569.00	8781.00	36400	20230720	-42.45	16500	20220928	26.97	36400	-42.45	20230720	17250	21.45	20230103	36400	-42.45	20230720	16500	26.97	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
15	20230926	110936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21400	450	2	2.15	281127400	13534	42.87	20600	21550	20100	27200	14700	20950	20771.94	4.37	0	2780	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1351	37.61	2.44	12	0.21	569.00	8781.00	36400	20230720	-41.21	16500	20220928	29.70	36400	-41.21	20230720	17250	24.06	20230103	36400	-41.21	20230720	16500	29.70	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
16	20230926	100936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20750	-200	5	-0.95	161272350	7868	24.92	20600	21000	20100	27200	14700	20950	20497.25	4.37	0	2874	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1310	36.47	2.36	12	0.12	569.00	8781.00	36400	20230720	-42.99	16500	20220928	25.76	36400	-42.99	20230720	17250	20.29	20230103	36400	-42.99	20230720	16500	25.76	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
17	20230926	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20700	-250	5	-1.19	37690650	1821	5.77	20600	21000	20600	27200	14700	20950	20697.78	4.37	0	56	22483	21716	21333	20566	20183	21525	20375	32	6250	500	14240	50	1	6314290	1307	36.38	2.36	12	0.03	569.00	8781.00	36400	20230720	-43.13	16500	20220928	25.45	36400	-43.13	20230720	17250	20.00	20230103	36400	-43.13	20230720	16500	25.45	20220928	3.25	N	219130	500	31 억		276176	N	N	0	N	00	N
18	20230925	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20950	-850	5	-3.90	660034500	31073	166.08	21500	22100	20950	28300	15300	21800	21242.54	4.21	0	10246	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1323	36.82	2.39	12	0.49	569.00	8781.00	36400	20230720	-42.45	16500	20220928	26.97	36400	-42.45	20230720	17250	21.45	20230103	36400	-42.45	20230720	16500	26.97	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
19	20230925	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21050	-750	5	-3.44	592418650	27857	148.89	21500	22100	20950	28300	15300	21800	21266.42	4.21	0	9455	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1329	36.99	2.40	12	0.44	569.00	8781.00	36400	20230720	-42.17	16500	20220928	27.58	36400	-42.17	20230720	17250	22.03	20230103	36400	-42.17	20230720	16500	27.58	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
20	20230925	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	-550	5	-2.52	417058900	19534	104.40	21500	22100	21000	28300	15300	21800	21350.41	4.21	0	7720	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1342	37.35	2.42	12	0.31	569.00	8781.00	36400	20230720	-41.62	16500	20220928	28.79	36400	-41.62	20230720	17250	23.19	20230103	36400	-41.62	20230720	16500	28.79	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
21	20230925	130930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-500	5	-2.29	411200950	19258	102.93	21500	22100	21000	28300	15300	21800	21352.21	4.21	0	7615	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1345	37.43	2.43	12	0.30	569.00	8781.00	36400	20230720	-41.48	16500	20220928	29.09	36400	-41.48	20230720	17250	23.48	20230103	36400	-41.48	20230720	16500	29.09	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
22	20230925	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-700	5	-3.21	330260050	15426	82.45	21500	22100	21050	28300	15300	21800	21409.31	4.21	0	5266	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1332	37.08	2.40	12	0.24	569.00	8781.00	36400	20230720	-42.03	16500	20220928	27.88	36400	-42.03	20230720	17250	22.32	20230103	36400	-42.03	20230720	16500	27.88	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
23	20230925	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-700	5	-3.21	252813050	11756	62.83	21500	22100	21100	28300	15300	21800	21505.02	4.21	0	3093	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1332	37.08	2.40	12	0.19	569.00	8781.00	36400	20230720	-42.03	16500	20220928	27.88	36400	-42.03	20230720	17250	22.32	20230103	36400	-42.03	20230720	16500	27.88	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
24	20230925	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	-350	5	-1.61	180526150	8355	44.66	21500	22100	21350	28300	15300	21800	21606.96	4.21	0	1880	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1354	37.70	2.44	12	0.13	569.00	8781.00	36400	20230720	-41.07	16500	20220928	30.00	36400	-41.07	20230720	17250	24.35	20230103	36400	-41.07	20230720	16500	30.00	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
25	20230925	090929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-150	5	-0.69	104679700	4856	25.95	21500	21800	21350	28300	15300	21800	21556.78	4.21	0	1516	22866	22332	21816	21282	20766	22600	21550	32	6500	500	14820	50	1	6314290	1367	38.05	2.47	12	0.08	569.00	8781.00	36400	20230720	-40.52	16500	20220928	31.21	36400	-40.52	20230720	17250	25.51	20230103	36400	-40.52	20230720	16500	31.21	20220928	3.24	N	219130	500	31 억		265927	N	N	0	N	00	N
26	20230922	161004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	0	3	0.00	408603350	18707	58.64	21550	22350	21300	28300	15300	21800	21842.27	4.25	0	-2283	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1377	38.31	2.48	12	0.30	569.00	8781.00	36400	20230720	-40.11	16500	20220928	32.12	36400	-40.11	20230720	17250	26.38	20230103	36400	-40.11	20230720	16500	32.12	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
27	20230922	150958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	150	2	0.69	361623000	16557	51.90	21550	22350	21300	28300	15300	21800	21841.09	4.25	0	-1516	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1386	38.58	2.50	12	0.26	569.00	8781.00	36400	20230720	-39.70	16500	20220928	33.03	36400	-39.70	20230720	17250	27.25	20230103	36400	-39.70	20230720	16500	33.03	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
28	20230922	140957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-200	5	-0.92	262642450	12009	37.64	21550	22350	21300	28300	15300	21800	21870.47	4.25	0	-2435	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1364	37.96	2.46	12	0.19	569.00	8781.00	36400	20230720	-40.66	16500	20220928	30.91	36400	-40.66	20230720	17250	25.22	20230103	36400	-40.66	20230720	16500	30.91	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
29	20230922	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	150	2	0.69	205977050	9409	29.49	21550	22350	21300	28300	15300	21800	21891.49	4.25	0	-2781	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1386	38.58	2.50	12	0.15	569.00	8781.00	36400	20230720	-39.70	16500	20220928	33.03	36400	-39.70	20230720	17250	27.25	20230103	36400	-39.70	20230720	16500	33.03	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
30	20230922	120857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	350	2	1.61	169054450	7724	24.21	21550	22350	21300	28300	15300	21800	21886.90	4.25	0	-2386	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1399	38.93	2.52	12	0.12	569.00	8781.00	36400	20230720	-39.15	16500	20220928	34.24	36400	-39.15	20230720	17250	28.41	20230103	36400	-39.15	20230720	16500	34.24	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
31	20230922	110851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-100	5	-0.46	49432950	2301	7.21	21550	21800	21300	28300	15300	21800	21483.25	4.25	0	-156	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1370	38.14	2.47	12	0.04	569.00	8781.00	36400	20230720	-40.38	16500	20220928	31.52	36400	-40.38	20230720	17250	25.80	20230103	36400	-40.38	20230720	16500	31.52	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
32	20230922	100852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-450	5	-2.06	27386050	1278	4.01	21550	21800	21300	28300	15300	21800	21428.83	4.25	0	-434	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1348	37.52	2.43	12	0.02	569.00	8781.00	36400	20230720	-41.35	16500	20220928	29.39	36400	-41.35	20230720	17250	23.77	20230103	36400	-41.35	20230720	16500	29.39	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
33	20230922	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21350	-450	5	-2.06	7520850	352	1.10	21550	21800	21300	28300	15300	21800	21366.05	4.25	0	-85	23733	22766	22233	21266	20733	22500	21000	32	6500	500	14820	50	1	6314290	1348	37.52	2.43	12	0.01	569.00	8781.00	36400	20230720	-41.35	16500	20220928	29.39	36400	-41.35	20230720	17250	23.77	20230103	36400	-41.35	20230720	16500	29.39	20220928	3.28	N	219130	500	31 억		268207	N	N	0	N	00	N
34	20230921	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	-1350	5	-5.83	703831150	31895	52.92	22850	23200	21700	30050	16250	23150	22067.13	4.42	0	-10881	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1377	38.31	2.48	12	0.51	569.00	8781.00	36400	20230720	-40.11	16500	20220928	32.12	36400	-40.11	20230720	17250	26.38	20230103	36400	-40.11	20230720	16500	32.12	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
35	20230921	150841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21950	-1200	5	-5.18	592611400	26797	44.46	22850	23200	21700	30050	16250	23150	22114.84	4.42	0	-9470	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1386	38.58	2.50	12	0.42	569.00	8781.00	36400	20230720	-39.70	16500	20220928	33.03	36400	-39.70	20230720	17250	27.25	20230103	36400	-39.70	20230720	16500	33.03	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
36	20230921	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-1100	5	-4.75	442835300	19996	33.18	22850	23200	21700	30050	16250	23150	22146.19	4.42	0	-5534	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1392	38.75	2.51	12	0.32	569.00	8781.00	36400	20230720	-39.42	16500	20220928	33.64	36400	-39.42	20230720	17250	27.83	20230103	36400	-39.42	20230720	16500	33.64	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
37	20230921	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-1450	5	-6.26	347278850	15663	25.99	22850	23200	21700	30050	16250	23150	22171.92	4.42	0	-3988	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1370	38.14	2.47	12	0.25	569.00	8781.00	36400	20230720	-40.38	16500	20220928	31.52	36400	-40.38	20230720	17250	25.80	20230103	36400	-40.38	20230720	16500	31.52	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
38	20230921	120835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21800	-1350	5	-5.83	330597450	14896	24.72	22850	23200	21800	30050	16250	23150	22193.71	4.42	0	-3818	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1377	38.31	2.48	12	0.24	569.00	8781.00	36400	20230720	-40.11	16500	20220928	32.12	36400	-40.11	20230720	17250	26.38	20230103	36400	-40.11	20230720	16500	32.12	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
39	20230921	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-1000	5	-4.32	244826850	10986	18.23	22850	23200	22000	30050	16250	23150	22285.35	4.42	0	-169	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1399	38.93	2.52	12	0.17	569.00	8781.00	36400	20230720	-39.15	16500	20220928	34.24	36400	-39.15	20230720	17250	28.41	20230103	36400	-39.15	20230720	16500	34.24	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
40	20230921	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-750	5	-3.24	103617450	4592	7.62	22850	23200	22300	30050	16250	23150	22564.78	4.42	0	-1032	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1414	39.37	2.55	12	0.07	569.00	8781.00	36400	20230720	-38.46	16500	20220928	35.76	36400	-38.46	20230720	17250	29.86	20230103	36400	-38.46	20230720	16500	35.76	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
41	20230921	090843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-400	5	-1.73	20216400	883	1.47	22850	23200	22750	30050	16250	23150	22895.13	4.42	0	-117	24416	23782	23166	22532	21916	24100	22850	32	6900	500	15740	50	1	6314290	1437	39.98	2.59	12	0.01	569.00	8781.00	36400	20230720	-37.50	16500	20220928	37.88	36400	-37.50	20230720	17250	31.88	20230103	36400	-37.50	20230720	16500	37.88	20220928	3.32	N	219130	500	31 억		279089	N	N	0	N	00	N
42	20230920	160848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	300	2	1.31	281607250	12259	52.94	22550	23800	22550	29700	16000	22850	22971.47	4.51	0	-5951	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1462	40.69	2.64	12	0.19	569.00	8781.00	36400	20230720	-36.40	16500	20220928	40.30	36400	-36.40	20230720	17250	34.20	20230103	36400	-36.40	20230720	16500	40.30	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
43	20230920	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	300	2	1.31	239802100	10455	45.15	22550	23800	22550	29700	16000	22850	22936.59	4.51	0	-4859	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1462	40.69	2.64	12	0.17	569.00	8781.00	36400	20230720	-36.40	16500	20220928	40.30	36400	-36.40	20230720	17250	34.20	20230103	36400	-36.40	20230720	16500	40.30	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
44	20230920	140837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	100	2	0.44	200781800	8765	37.85	22550	23800	22550	29700	16000	22850	22907.22	4.51	0	-3753	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1449	40.33	2.61	12	0.14	569.00	8781.00	36400	20230720	-36.95	16500	20220928	39.09	36400	-36.95	20230720	17250	33.04	20230103	36400	-36.95	20230720	16500	39.09	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
45	20230920	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-200	5	-0.88	190338950	8306	35.87	22550	23800	22550	29700	16000	22850	22915.84	4.51	0	-3506	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1430	39.81	2.58	12	0.13	569.00	8781.00	36400	20230720	-37.77	16500	20220928	37.27	36400	-37.77	20230720	17250	31.30	20230103	36400	-37.77	20230720	16500	37.27	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
46	20230920	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	0	3	0.00	178641850	7792	33.65	22550	23800	22550	29700	16000	22850	22926.32	4.51	0	-3158	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1443	40.16	2.60	12	0.12	569.00	8781.00	36400	20230720	-37.23	16500	20220928	38.48	36400	-37.23	20230720	17250	32.46	20230103	36400	-37.23	20230720	16500	38.48	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
47	20230920	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	250	2	1.09	169395300	7388	31.90	22550	23800	22550	29700	16000	22850	22928.44	4.51	0	-2754	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1459	40.60	2.63	12	0.12	569.00	8781.00	36400	20230720	-36.54	16500	20220928	40.00	36400	-36.54	20230720	17250	33.91	20230103	36400	-36.54	20230720	16500	40.00	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
48	20230920	100821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	0	3	0.00	133988600	5848	25.25	22550	23800	22550	29700	16000	22850	22911.87	4.51	0	-1592	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1443	40.16	2.60	12	0.09	569.00	8781.00	36400	20230720	-37.23	16500	20220928	38.48	36400	-37.23	20230720	17250	32.46	20230103	36400	-37.23	20230720	16500	38.48	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
49	20230920	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	200	2	0.88	124746550	5445	23.51	22550	23800	22550	29700	16000	22850	22910.29	4.51	0	-1521	23850	23350	22900	22400	21950	23125	22175	32	6850	500	15530	50	1	6314290	1455	40.51	2.62	12	0.09	569.00	8781.00	36400	20230720	-36.68	16500	20220928	39.70	36400	-36.68	20230720	17250	33.62	20230103	36400	-36.68	20230720	16500	39.70	20220928	3.35	N	219130	500	31 억		285040	N	N	0	N	00	N
50	20230919	160831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-100	5	-0.44	525352150	23157	79.80	22950	23400	22450	29800	16100	22950	22686.31	4.64	0	-8225	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1443	40.16	2.60	12	0.37	569.00	8781.00	36400	20230720	-37.23	16500	20220928	38.48	36400	-37.23	20230720	17250	32.46	20230103	36400	-37.23	20230720	16500	38.48	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
51	20230919	150830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-250	5	-1.09	407710900	17989	61.99	22950	23400	22450	29800	16100	22950	22664.14	4.64	0	-6603	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1433	39.89	2.59	12	0.28	569.00	8781.00	36400	20230720	-37.64	16500	20220928	37.58	36400	-37.64	20230720	17250	31.59	20230103	36400	-37.64	20230720	16500	37.58	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
52	20230919	140828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-250	5	-1.09	191542750	8406	28.97	22950	23400	22450	29800	16100	22950	22786.04	4.64	0	-4744	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1433	39.89	2.59	12	0.13	569.00	8781.00	36400	20230720	-37.64	16500	20220928	37.58	36400	-37.64	20230720	17250	31.59	20230103	36400	-37.64	20230720	16500	37.58	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
53	20230919	130815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-200	5	-0.87	162151200	7111	24.50	22950	23400	22450	29800	16100	22950	22802.45	4.64	0	-4297	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1437	39.98	2.59	12	0.11	569.00	8781.00	36400	20230720	-37.50	16500	20220928	37.88	36400	-37.50	20230720	17250	31.88	20230103	36400	-37.50	20230720	16500	37.88	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
54	20230919	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-400	5	-1.74	144866550	6351	21.88	22950	23400	22450	29800	16100	22950	22809.60	4.64	0	-3975	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1424	39.63	2.57	12	0.10	569.00	8781.00	36400	20230720	-38.05	16500	20220928	36.67	36400	-38.05	20230720	17250	30.72	20230103	36400	-38.05	20230720	16500	36.67	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
55	20230919	110836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-450	5	-1.96	123217950	5391	18.58	22950	23400	22500	29800	16100	22950	22855.88	4.64	0	-3135	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1421	39.54	2.56	12	0.09	569.00	8781.00	36400	20230720	-38.19	16500	20220928	36.36	36400	-38.19	20230720	17250	30.43	20230103	36400	-38.19	20230720	16500	36.36	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
56	20230919	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-350	5	-1.53	66799300	2895	9.98	22950	23400	22550	29800	16100	22950	23074.89	4.64	0	-2146	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1427	39.72	2.57	12	0.05	569.00	8781.00	36400	20230720	-37.91	16500	20220928	36.97	36400	-37.91	20230720	17250	31.01	20230103	36400	-37.91	20230720	16500	36.97	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
57	20230919	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	4663300	204	0.70	22950	22950	22750	29800	16100	22950	22849.46	4.64	0	-32	23850	23400	23100	22650	22350	23250	22500	32	6850	500	15600	50	1	6314290	1440	40.07	2.60	12	0.00	569.00	8781.00	36400	20230720	-37.36	16500	20220928	38.18	36400	-37.36	20230720	17250	32.17	20230103	36400	-37.36	20230720	16500	38.18	20220928	3.28	N	219130	500	31 억		293265	N	N	0	N	00	N
58	20230918	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-550	5	-2.34	322241800	13993	9.45	23050	23550	22800	30550	16450	23500	23028.79	4.68	0	-2459	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1449	40.33	2.61	12	0.22	569.00	8781.00	36400	20230720	-36.95	16500	20220928	39.09	36400	-36.95	20230720	17250	33.04	20230103	36400	-36.95	20230720	16500	39.09	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
59	20230918	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-450	5	-1.91	273994850	11890	8.03	23050	23550	22850	30550	16450	23500	23044.14	4.68	0	-2248	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1455	40.51	2.62	12	0.19	569.00	8781.00	36400	20230720	-36.68	16500	20220928	39.70	36400	-36.68	20230720	17250	33.62	20230103	36400	-36.68	20230720	16500	39.70	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
60	20230918	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	-300	5	-1.28	130176650	5635	3.80	23050	23550	22850	30550	16450	23500	23101.45	4.68	0	-2982	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1465	40.77	2.64	12	0.09	569.00	8781.00	36400	20230720	-36.26	16500	20220928	40.61	36400	-36.26	20230720	17250	34.49	20230103	36400	-36.26	20230720	16500	40.61	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
61	20230918	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-250	5	-1.06	110011800	4766	3.22	23050	23550	22850	30550	16450	23500	23082.63	4.68	0	-2729	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1468	40.86	2.65	12	0.08	569.00	8781.00	36400	20230720	-36.13	16500	20220928	40.91	36400	-36.13	20230720	17250	34.78	20230103	36400	-36.13	20230720	16500	40.91	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
62	20230918	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-350	5	-1.49	80783400	3510	2.37	23050	23550	22850	30550	16450	23500	23015.21	4.68	0	-1974	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1462	40.69	2.64	12	0.06	569.00	8781.00	36400	20230720	-36.40	16500	20220928	40.30	36400	-36.40	20230720	17250	34.20	20230103	36400	-36.40	20230720	16500	40.30	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
63	20230918	110818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-500	5	-2.13	56383800	2451	1.65	23050	23550	22850	30550	16450	23500	23004.41	4.68	0	-1371	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1452	40.42	2.62	12	0.04	569.00	8781.00	36400	20230720	-36.81	16500	20220928	39.39	36400	-36.81	20230720	17250	33.33	20230103	36400	-36.81	20230720	16500	39.39	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
64	20230918	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-550	5	-2.34	41676500	1809	1.22	23050	23550	22900	30550	16450	23500	23038.42	4.68	0	-863	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1449	40.33	2.61	12	0.03	569.00	8781.00	36400	20230720	-36.95	16500	20220928	39.09	36400	-36.95	20230720	17250	33.04	20230103	36400	-36.95	20230720	16500	39.09	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
65	20230918	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-500	5	-2.13	16514400	713	0.48	23050	23550	22900	30550	16450	23500	23161.85	4.68	0	-380	26066	24782	23616	22332	21166	24200	21750	32	7050	500	15980	50	1	6314290	1452	40.42	2.62	12	0.01	569.00	8781.00	36400	20230720	-36.81	16500	20220928	39.39	36400	-36.81	20230720	17250	33.33	20230103	36400	-36.81	20230720	16500	39.39	20220928	3.17	N	219130	500	31 억		295724	N	N	0	N	00	N
66	20230915	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-350	5	-1.47	3400844100	148092	77.57	23850	24900	22450	31000	16700	23850	22964.39	4.50	0	12102	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1484	41.30	2.68	12	2.35	569.00	8781.00	36400	20230720	-35.44	16500	20220928	42.42	36400	-35.44	20230720	17250	36.23	20230103	36400	-35.44	20230720	16500	42.42	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
67	20230915	150822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-450	5	-1.89	3237519050	141132	73.92	23850	24900	22450	31000	16700	23850	22939.65	4.50	0	13486	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1478	41.12	2.66	12	2.24	569.00	8781.00	36400	20230720	-35.71	16500	20220928	41.82	36400	-35.71	20230720	17250	35.65	20230103	36400	-35.71	20230720	16500	41.82	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
68	20230915	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-450	5	-1.89	3175002250	138459	72.52	23850	24900	22450	31000	16700	23850	22930.99	4.50	0	13836	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1478	41.12	2.66	12	2.19	569.00	8781.00	36400	20230720	-35.71	16500	20220928	41.82	36400	-35.71	20230720	17250	35.65	20230103	36400	-35.71	20230720	16500	41.82	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
69	20230915	130817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-400	5	-1.68	3094522500	135028	70.73	23850	24900	22450	31000	16700	23850	22917.64	4.50	0	14816	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1481	41.21	2.67	12	2.14	569.00	8781.00	36400	20230720	-35.58	16500	20220928	42.12	36400	-35.58	20230720	17250	35.94	20230103	36400	-35.58	20230720	16500	42.12	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
70	20230915	120822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-600	5	-2.52	3040147200	132703	69.51	23850	24900	22450	31000	16700	23850	22909.41	4.50	0	15053	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1468	40.86	2.65	12	2.10	569.00	8781.00	36400	20230720	-36.13	16500	20220928	40.91	36400	-36.13	20230720	17250	34.78	20230103	36400	-36.13	20230720	16500	40.91	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
71	20230915	110829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-450	5	-1.89	272867600	11461	6.00	23850	24900	23400	31000	16700	23850	23808.36	4.50	0	-2447	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1478	41.12	2.66	12	0.18	569.00	8781.00	36400	20230720	-35.71	16500	20220928	41.82	36400	-35.71	20230720	17250	35.65	20230103	36400	-35.71	20230720	16500	41.82	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
72	20230915	100826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-400	5	-1.68	217895250	9123	4.78	23850	24900	23450	31000	16700	23850	23884.17	4.50	0	-1809	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1481	41.21	2.67	12	0.14	569.00	8781.00	36400	20230720	-35.58	16500	20220928	42.12	36400	-35.58	20230720	17250	35.94	20230103	36400	-35.58	20230720	16500	42.12	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
73	20230915	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-350	5	-1.47	11191650	476	0.25	23850	24000	23450	31000	16700	23850	23511.87	4.50	0	403	25150	24500	23550	22900	21950	24825	23225	32	7150	500	16210	50	1	6314290	1484	41.30	2.68	12	0.01	569.00	8781.00	36400	20230720	-35.44	16500	20220928	42.42	36400	-35.44	20230720	17250	36.23	20230103	36400	-35.44	20230720	16500	42.42	20220928	3.22	N	219130	500	31 억		283887	N	N	0	N	00	N
74	20230914	160825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	600	2	2.58	3198064000	139385	748.70	23000	24200	22600	30200	16300	23250	22944.10	4.18	0	19101	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1506	41.92	2.72	12	2.21	569.00	8781.00	36400	20230720	-34.48	16500	20220928	44.55	36400	-34.48	20230720	17250	38.26	20230103	36400	-34.48	20230720	16500	44.55	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
75	20230914	150802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	250	2	1.08	3097654550	135172	726.07	23000	23700	22600	30200	16300	23250	22916.39	4.18	0	19907	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1484	41.30	2.68	12	2.14	569.00	8781.00	36400	20230720	-35.44	16500	20220928	42.42	36400	-35.44	20230720	17250	36.23	20230103	36400	-35.44	20230720	16500	42.42	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
76	20230914	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-300	5	-1.29	2789496700	121913	654.85	23000	23700	22600	30200	16300	23250	22881.04	4.18	0	20151	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1449	40.33	2.61	12	1.93	569.00	8781.00	36400	20230720	-36.95	16500	20220928	39.09	36400	-36.95	20230720	17250	33.04	20230103	36400	-36.95	20230720	16500	39.09	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
77	20230914	130802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-300	5	-1.29	2384221250	104125	559.30	23000	23700	22600	30200	16300	23250	22897.68	4.18	0	16844	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1449	40.33	2.61	12	1.65	569.00	8781.00	36400	20230720	-36.95	16500	20220928	39.09	36400	-36.95	20230720	17250	33.04	20230103	36400	-36.95	20230720	16500	39.09	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
78	20230914	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-400	5	-1.72	754371500	32866	176.54	23000	23700	22700	30200	16300	23250	22952.95	4.18	0	8091	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1443	40.16	2.60	12	0.52	569.00	8781.00	36400	20230720	-37.23	16500	20220928	38.48	36400	-37.23	20230720	17250	32.46	20230103	36400	-37.23	20230720	16500	38.48	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
79	20230914	110804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	0	3	0.00	128978650	5589	30.02	23000	23500	22900	30200	16300	23250	23077.23	4.18	0	1756	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1468	40.86	2.65	12	0.09	569.00	8781.00	36400	20230720	-36.13	16500	20220928	40.91	36400	-36.13	20230720	17250	34.78	20230103	36400	-36.13	20230720	16500	40.91	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
80	20230914	100759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-150	5	-0.65	42239550	1824	9.80	23000	23500	23000	30200	16300	23250	23157.65	4.18	0	395	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1459	40.60	2.63	12	0.03	569.00	8781.00	36400	20230720	-36.54	16500	20220928	40.00	36400	-36.54	20230720	17250	33.91	20230103	36400	-36.54	20230720	16500	40.00	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
81	20230914	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	200	2	0.86	8272600	356	1.91	23000	23500	23000	30200	16300	23250	23237.64	4.18	0	44	24216	23732	23166	22682	22116	23975	22925	32	6950	500	15810	50	1	6314290	1481	41.21	2.67	12	0.01	569.00	8781.00	36400	20230720	-35.58	16500	20220928	42.12	36400	-35.58	20230720	17250	35.94	20230103	36400	-35.58	20230720	16500	42.12	20220928	3.25	N	219130	500	31 억		264044	N	N	0	N	00	N
82	20230913	160818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-150	5	-0.64	429084500	18617	111.03	22950	23650	22600	30400	16400	23400	23047.99	4.21	0	-1463	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1468	40.86	2.65	12	0.29	569.00	8781.00	36400	20230720	-36.13	16500	20220928	40.91	36400	-36.13	20230720	17250	34.78	20230103	36400	-36.13	20230720	16500	40.91	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
83	20230913	150808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	-200	5	-0.85	318217050	13829	82.48	22950	23650	22600	30400	16400	23400	23010.85	4.21	0	-1399	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1465	40.77	2.64	12	0.22	569.00	8781.00	36400	20230720	-36.26	16500	20220928	40.61	36400	-36.26	20230720	17250	34.49	20230103	36400	-36.26	20230720	16500	40.61	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
84	20230913	140817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-400	5	-1.71	225321300	9808	58.50	22950	23650	22600	30400	16400	23400	22973.22	4.21	0	-614	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1452	40.42	2.62	12	0.16	569.00	8781.00	36400	20230720	-36.81	16500	20220928	39.39	36400	-36.81	20230720	17250	33.33	20230103	36400	-36.81	20230720	16500	39.39	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
85	20230913	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-650	5	-2.78	201925600	8786	52.40	22950	23650	22600	30400	16400	23400	22982.65	4.21	0	-757	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1437	39.98	2.59	12	0.14	569.00	8781.00	36400	20230720	-37.50	16500	20220928	37.88	36400	-37.50	20230720	17250	31.88	20230103	36400	-37.50	20230720	16500	37.88	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
86	20230913	120812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-500	5	-2.14	168707150	7328	43.70	22950	23650	22600	30400	16400	23400	23022.26	4.21	0	-1095	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1446	40.25	2.61	12	0.12	569.00	8781.00	36400	20230720	-37.09	16500	20220928	38.79	36400	-37.09	20230720	17250	32.75	20230103	36400	-37.09	20230720	16500	38.79	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
87	20230913	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-750	5	-3.21	141451350	6133	36.58	22950	23650	22600	30400	16400	23400	23063.97	4.21	0	-1163	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1430	39.81	2.58	12	0.10	569.00	8781.00	36400	20230720	-37.77	16500	20220928	37.27	36400	-37.77	20230720	17250	31.30	20230103	36400	-37.77	20230720	16500	37.27	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
88	20230913	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-350	5	-1.50	88961000	3838	22.89	22950	23650	22950	30400	16400	23400	23179.00	4.21	0	-2	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1455	40.51	2.62	12	0.06	569.00	8781.00	36400	20230720	-36.68	16500	20220928	39.70	36400	-36.68	20230720	17250	33.62	20230103	36400	-36.68	20230720	16500	39.70	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
89	20230913	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-150	5	-0.64	38692700	1684	10.04	22950	23250	22950	30400	16400	23400	22976.66	4.21	0	109	24033	23716	23333	23016	22633	23750	23050	32	7000	500	15910	50	1	6314290	1468	40.86	2.65	12	0.03	569.00	8781.00	36400	20230720	-36.13	16500	20220928	40.91	36400	-36.13	20230720	17250	34.78	20230103	36400	-36.13	20230720	16500	40.91	20220928	3.19	N	219130	500	31 억		265692	N	N	0	N	00	N
90	20230912	160754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-50	5	-0.21	388464200	16707	14.04	23400	23650	22950	30450	16450	23450	23251.58	4.14	0	2762	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1478	41.12	2.66	12	0.26	569.00	8781.00	36400	20230720	-35.71	16500	20220928	41.82	36400	-35.71	20230720	17250	35.65	20230103	36400	-35.71	20230720	16500	41.82	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
91	20230912	150802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	0	3	0.00	359926600	15487	13.02	23400	23650	22950	30450	16450	23450	23240.56	4.14	0	2990	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1481	41.21	2.67	12	0.25	569.00	8781.00	36400	20230720	-35.58	16500	20220928	42.12	36400	-35.58	20230720	17250	35.94	20230103	36400	-35.58	20230720	16500	42.12	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
92	20230912	140801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-400	5	-1.71	210590200	9113	7.66	23400	23450	22950	30450	16450	23450	23108.77	4.14	0	1860	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1455	40.51	2.62	12	0.14	569.00	8781.00	36400	20230720	-36.68	16500	20220928	39.70	36400	-36.68	20230720	17250	33.62	20230103	36400	-36.68	20230720	16500	39.70	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
93	20230912	130751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	-250	5	-1.07	120761300	5219	4.39	23400	23450	22950	30450	16450	23450	23138.78	4.14	0	660	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1465	40.77	2.64	12	0.08	569.00	8781.00	36400	20230720	-36.26	16500	20220928	40.61	36400	-36.26	20230720	17250	34.49	20230103	36400	-36.26	20230720	16500	40.61	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
94	20230912	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-400	5	-1.71	101575600	4393	3.69	23400	23400	22950	30450	16450	23450	23122.15	4.14	0	727	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1455	40.51	2.62	12	0.07	569.00	8781.00	36400	20230720	-36.68	16500	20220928	39.70	36400	-36.68	20230720	17250	33.62	20230103	36400	-36.68	20230720	16500	39.70	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
95	20230912	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-450	5	-1.92	76665150	3316	2.79	23400	23400	23000	30450	16450	23450	23119.77	4.14	0	607	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1452	40.42	2.62	12	0.05	569.00	8781.00	36400	20230720	-36.81	16500	20220928	39.39	36400	-36.81	20230720	17250	33.33	20230103	36400	-36.81	20230720	16500	39.39	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
96	20230912	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-300	5	-1.28	51892500	2242	1.88	23400	23400	23050	30450	16450	23450	23145.63	4.14	0	394	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1462	40.69	2.64	12	0.04	569.00	8781.00	36400	20230720	-36.40	16500	20220928	40.30	36400	-36.40	20230720	17250	34.20	20230103	36400	-36.40	20230720	16500	40.30	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
97	20230912	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-150	5	-0.64	8105400	349	0.29	23400	23400	23200	30450	16450	23450	23224.64	4.14	0	322	25616	24532	23716	22632	21816	24125	22225	32	7000	500	15940	50	1	6314290	1471	40.95	2.65	12	0.01	569.00	8781.00	36400	20230720	-35.99	16500	20220928	41.21	36400	-35.99	20230720	17250	35.07	20230103	36400	-35.99	20230720	16500	41.21	20220928	3.20	N	219130	500	31 억		261630	N	N	0	N	00	N
98	20230911	160748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23450	-950	5	-3.89	2760667900	118982	165.00	24800	24800	22900	31700	17100	24400	23201.42	3.89	0	15697	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1481	41.21	2.67	12	1.88	569.00	8781.00	36400	20230720	-35.58	16500	20220928	42.12	36400	-35.58	20230720	17250	35.94	20230103	36400	-35.58	20230720	16500	42.12	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
99	20230911	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	-800	5	-3.28	2610603900	112606	156.16	24800	24800	22900	31700	17100	24400	23183.52	3.89	0	17410	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1490	41.48	2.69	12	1.78	569.00	8781.00	36400	20230720	-35.16	16500	20220928	43.03	36400	-35.16	20230720	17250	36.81	20230103	36400	-35.16	20230720	16500	43.03	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
100	20230911	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-1400	5	-5.74	2131187650	92049	127.65	24800	24800	22900	31700	17100	24400	23152.75	3.89	0	16563	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1452	40.42	2.62	12	1.46	569.00	8781.00	36400	20230720	-36.81	16500	20220928	39.39	36400	-36.81	20230720	17250	33.33	20230103	36400	-36.81	20230720	16500	39.39	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
101	20230911	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-1300	5	-5.33	1699169350	73295	101.64	24800	24800	22950	31700	17100	24400	23182.61	3.89	0	18461	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1459	40.60	2.63	12	1.16	569.00	8781.00	36400	20230720	-36.54	16500	20220928	40.00	36400	-36.54	20230720	17250	33.91	20230103	36400	-36.54	20230720	16500	40.00	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
102	20230911	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-1300	5	-5.33	1454714800	62707	86.96	24800	24800	22950	31700	17100	24400	23198.60	3.89	0	18112	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1459	40.60	2.63	12	0.99	569.00	8781.00	36400	20230720	-36.54	16500	20220928	40.00	36400	-36.54	20230720	17250	33.91	20230103	36400	-36.54	20230720	16500	40.00	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
103	20230911	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-900	5	-3.69	379523200	16138	22.38	24800	24800	23150	31700	17100	24400	23517.36	3.89	0	2791	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1484	41.30	2.68	12	0.26	569.00	8781.00	36400	20230720	-35.44	16500	20220928	42.42	36400	-35.44	20230720	17250	36.23	20230103	36400	-35.44	20230720	16500	42.42	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
104	20230911	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-650	5	-2.66	67775450	2832	3.93	24800	24800	23750	31700	17100	24400	23932.01	3.89	0	-1508	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1500	41.74	2.70	12	0.04	569.00	8781.00	36400	20230720	-34.75	16500	20220928	43.94	36400	-34.75	20230720	17250	37.68	20230103	36400	-34.75	20230720	16500	43.94	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
105	20230911	090734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24100	-300	5	-1.23	1951850	80	0.11	24800	24800	24000	31700	17100	24400	24398.12	3.89	0	-79	25466	24932	24216	23682	22966	25200	23950	32	7300	500	16590	50	1	6314290	1522	42.36	2.74	12	0.00	569.00	8781.00	36400	20230720	-33.79	16500	20220928	46.06	36400	-33.79	20230720	17250	39.71	20230103	36400	-33.79	20230720	16500	46.06	20220928	3.35	N	219130	500	31 억		245724	N	N	0	N	00	N
106	20230908	160755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	50	2	0.21	721446000	30111	124.00	24200	24750	23500	31650	17050	24350	23959.52	4.00	0	-6876	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1541	42.88	2.78	12	0.48	569.00	8781.00	36400	20230720	-32.97	16500	20220928	47.88	36400	-32.97	20230720	17250	41.45	20230103	36400	-32.97	20230720	16500	47.88	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
107	20230908	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-350	5	-1.44	617802800	25844	106.43	24200	24750	23500	31650	17050	24350	23905.08	4.00	0	-5102	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1515	42.18	2.73	12	0.41	569.00	8781.00	36400	20230720	-34.07	16500	20220928	45.45	36400	-34.07	20230720	17250	39.13	20230103	36400	-34.07	20230720	16500	45.45	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
108	20230908	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	-750	5	-3.08	408064600	17044	70.19	24200	24750	23600	31650	17050	24350	23941.83	4.00	0	-3786	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1490	41.48	2.69	12	0.27	569.00	8781.00	36400	20230720	-35.16	16500	20220928	43.03	36400	-35.16	20230720	17250	36.81	20230103	36400	-35.16	20230720	16500	43.03	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
109	20230908	130753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-650	5	-2.67	360054000	15013	61.83	24200	24750	23650	31650	17050	24350	23982.81	4.00	0	-3068	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1496	41.65	2.70	12	0.24	569.00	8781.00	36400	20230720	-34.89	16500	20220928	43.64	36400	-34.89	20230720	17250	37.39	20230103	36400	-34.89	20230720	16500	43.64	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
110	20230908	120803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-600	5	-2.46	321507950	13386	55.12	24200	24750	23700	31650	17050	24350	24018.22	4.00	0	-2174	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1500	41.74	2.70	12	0.21	569.00	8781.00	36400	20230720	-34.75	16500	20220928	43.94	36400	-34.75	20230720	17250	37.68	20230103	36400	-34.75	20230720	16500	43.94	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
111	20230908	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-600	5	-2.46	268619500	11155	45.94	24200	24750	23750	31650	17050	24350	24080.64	4.00	0	-2633	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1500	41.74	2.70	12	0.18	569.00	8781.00	36400	20230720	-34.75	16500	20220928	43.94	36400	-34.75	20230720	17250	37.68	20230103	36400	-34.75	20230720	16500	43.94	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
112	20230908	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-450	5	-1.85	158608850	6551	26.98	24200	24750	23900	31650	17050	24350	24211.40	4.00	0	-1703	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1509	42.00	2.72	12	0.10	569.00	8781.00	36400	20230720	-34.34	16500	20220928	44.85	36400	-34.34	20230720	17250	38.55	20230103	36400	-34.34	20230720	16500	44.85	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
113	20230908	090757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-350	5	-1.44	51186350	2117	8.72	24200	24250	24000	31650	17050	24350	24178.72	4.00	0	-46	25250	24800	24550	24100	23850	24675	23975	32	7300	500	16550	50	1	6314290	1515	42.18	2.73	12	0.03	569.00	8781.00	36400	20230720	-34.07	16500	20220928	45.45	36400	-34.07	20230720	17250	39.13	20230103	36400	-34.07	20230720	16500	45.45	20220928	3.37	N	219130	500	31 억		252600	N	N	0	N	00	N
114	20230907	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	-650	5	-2.60	589342050	23971	83.41	24600	25000	24300	32500	17500	25000	24586.21	4.06	0	-3579	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1538	42.79	2.77	12	0.38	569.00	8781.00	36400	20230720	-33.10	16500	20220928	47.58	36400	-33.10	20230720	17250	41.16	20230103	36400	-33.10	20230720	16500	47.58	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
115	20230907	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24500	-500	5	-2.00	446114800	18100	62.98	24600	25000	24450	32500	17500	25000	24647.23	4.06	0	-4093	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1547	43.06	2.79	12	0.29	569.00	8781.00	36400	20230720	-32.69	16500	20220928	48.48	36400	-32.69	20230720	17250	42.03	20230103	36400	-32.69	20230720	16500	48.48	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
116	20230907	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	-450	5	-1.80	366995450	14887	51.80	24600	25000	24450	32500	17500	25000	24652.08	4.06	0	-3008	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1550	43.15	2.80	12	0.24	569.00	8781.00	36400	20230720	-32.55	16500	20220928	48.79	36400	-32.55	20230720	17250	42.32	20230103	36400	-32.55	20230720	16500	48.79	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
117	20230907	130743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	267022300	10825	37.67	24600	25000	24550	32500	17500	25000	24667.19	4.06	0	-2239	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1556	43.32	2.81	12	0.17	569.00	8781.00	36400	20230720	-32.28	16500	20220928	49.39	36400	-32.28	20230720	17250	42.90	20230103	36400	-32.28	20230720	16500	49.39	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
118	20230907	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	215785700	8750	30.45	24600	24900	24550	32500	17500	25000	24661.22	4.06	0	-2496	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1556	43.32	2.81	12	0.14	569.00	8781.00	36400	20230720	-32.28	16500	20220928	49.39	36400	-32.28	20230720	17250	42.90	20230103	36400	-32.28	20230720	16500	49.39	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
119	20230907	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	167385150	6786	23.61	24600	24900	24550	32500	17500	25000	24666.25	4.06	0	-2416	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1556	43.32	2.81	12	0.11	569.00	8781.00	36400	20230720	-32.28	16500	20220928	49.39	36400	-32.28	20230720	17250	42.90	20230103	36400	-32.28	20230720	16500	49.39	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
120	20230907	100749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	91819000	3725	12.96	24600	24900	24550	32500	17500	25000	24649.40	4.06	0	-971	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1556	43.32	2.81	12	0.06	569.00	8781.00	36400	20230720	-32.28	16500	20220928	49.39	36400	-32.28	20230720	17250	42.90	20230103	36400	-32.28	20230720	16500	49.39	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
121	20230907	090759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	38831450	1578	5.49	24600	24900	24550	32500	17500	25000	24608.02	4.06	0	-113	25500	25250	24950	24700	24400	25100	24550	32	7500	500	17000	50	1	6314290	1556	43.32	2.81	12	0.02	569.00	8781.00	36400	20230720	-32.28	16500	20220928	49.39	36400	-32.28	20230720	17250	42.90	20230103	36400	-32.28	20230720	16500	49.39	20220928	3.31	N	219130	500	31 억		256179	N	N	0	N	00	N
122	20230906	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	0	3	0.00	715511350	28737	39.68	25200	25200	24650	32500	17500	25000	24898.61	4.23	0	-10694	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1579	43.94	2.85	12	0.46	569.00	8781.00	36400	20230720	-31.32	16500	20220928	51.52	36400	-31.32	20230720	17250	44.93	20230103	36400	-31.32	20230720	16500	51.52	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
123	20230906	150748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24700	-300	5	-1.20	568143950	22833	31.53	25200	25200	24650	32500	17500	25000	24882.58	4.23	0	-9804	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1560	43.41	2.81	12	0.36	569.00	8781.00	36400	20230720	-32.14	16500	20220928	49.70	36400	-32.14	20230720	17250	43.19	20230103	36400	-32.14	20230720	16500	49.70	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
124	20230906	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-150	5	-0.60	501528600	20144	27.81	25200	25200	24650	32500	17500	25000	24897.17	4.23	0	-7680	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1569	43.67	2.83	12	0.32	569.00	8781.00	36400	20230720	-31.73	16500	20220928	50.61	36400	-31.73	20230720	17250	44.06	20230103	36400	-31.73	20230720	16500	50.61	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
125	20230906	130740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	-250	5	-1.00	423598200	17003	23.48	25200	25200	24650	32500	17500	25000	24913.14	4.23	0	-5150	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1563	43.50	2.82	12	0.27	569.00	8781.00	36400	20230720	-32.01	16500	20220928	50.00	36400	-32.01	20230720	17250	43.48	20230103	36400	-32.01	20230720	16500	50.00	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
126	20230906	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-200	5	-0.80	334030450	13392	18.49	25200	25200	24650	32500	17500	25000	24942.54	4.23	0	-4265	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1566	43.59	2.82	12	0.21	569.00	8781.00	36400	20230720	-31.87	16500	20220928	50.30	36400	-31.87	20230720	17250	43.77	20230103	36400	-31.87	20230720	16500	50.30	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
127	20230906	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24800	-200	5	-0.80	312383700	12520	17.29	25200	25200	24650	32500	17500	25000	24950.77	4.23	0	-4240	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1566	43.59	2.82	12	0.20	569.00	8781.00	36400	20230720	-31.87	16500	20220928	50.30	36400	-31.87	20230720	17250	43.77	20230103	36400	-31.87	20230720	16500	50.30	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
128	20230906	100733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-100	5	-0.40	194234300	7785	10.75	25200	25200	24650	32500	17500	25000	24949.81	4.23	0	-4082	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1572	43.76	2.84	12	0.12	569.00	8781.00	36400	20230720	-31.59	16500	20220928	50.91	36400	-31.59	20230720	17250	44.35	20230103	36400	-31.59	20230720	16500	50.91	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
129	20230906	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	-250	5	-1.00	33829600	1363	1.88	25200	25200	24650	32500	17500	25000	24819.96	4.23	0	-1032	26533	25766	25233	24466	23933	25500	24200	32	7500	500	17000	50	1	6314290	1563	43.50	2.82	12	0.02	569.00	8781.00	36400	20230720	-32.01	16500	20220928	50.00	36400	-32.01	20230720	17250	43.48	20230103	36400	-32.01	20230720	16500	50.00	20220928	3.40	N	219130	500	31 억		266998	N	N	0	N	00	N
130	20230905	160739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-1000	5	-3.85	1405349900	55926	244.44	26000	26000	24700	33800	18200	26000	25130.01	4.33	0	-8108	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1579	43.94	2.85	12	0.89	569.00	8781.00	36400	20230720	-31.32	16500	20220928	51.52	36400	-31.32	20230720	17250	44.93	20230103	36400	-31.32	20230720	16500	51.52	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
131	20230905	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-700	5	-2.69	1038855500	41247	180.28	26000	26000	24900	33800	18200	26000	25186.03	4.33	0	-5644	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1598	44.46	2.88	12	0.65	569.00	8781.00	36400	20230720	-30.49	16500	20220928	53.33	36400	-30.49	20230720	17250	46.67	20230103	36400	-30.49	20230720	16500	53.33	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
132	20230905	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-1000	5	-3.85	916624100	36394	159.07	26000	26000	24900	33800	18200	26000	25185.93	4.33	0	-5437	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1579	43.94	2.85	12	0.58	569.00	8781.00	36400	20230720	-31.32	16500	20220928	51.52	36400	-31.32	20230720	17250	44.93	20230103	36400	-31.32	20230720	16500	51.52	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
133	20230905	130729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-1000	5	-3.85	812482600	32231	140.88	26000	26000	24950	33800	18200	26000	25207.89	4.33	0	-4467	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1579	43.94	2.85	12	0.51	569.00	8781.00	36400	20230720	-31.32	16500	20220928	51.52	36400	-31.32	20230720	17250	44.93	20230103	36400	-31.32	20230720	16500	51.52	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
134	20230905	120734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	-800	5	-3.08	374800900	14765	64.54	26000	26000	25050	33800	18200	26000	25384.04	4.33	0	-6299	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1591	44.29	2.87	12	0.23	569.00	8781.00	36400	20230720	-30.77	16500	20220928	52.73	36400	-30.77	20230720	17250	46.09	20230103	36400	-30.77	20230720	16500	52.73	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
135	20230905	110740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25050	-950	5	-3.65	277527250	10915	47.71	26000	26000	25050	33800	18200	26000	25425.75	4.33	0	-5164	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1582	44.02	2.85	12	0.17	569.00	8781.00	36400	20230720	-31.18	16500	20220928	51.82	36400	-31.18	20230720	17250	45.22	20230103	36400	-31.18	20230720	16500	51.82	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
136	20230905	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-500	5	-1.92	125746350	4902	21.43	26000	26000	25450	33800	18200	26000	25651.41	4.33	0	-1885	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1610	44.82	2.90	12	0.08	569.00	8781.00	36400	20230720	-29.95	16500	20220928	54.55	36400	-29.95	20230720	17250	47.83	20230103	36400	-29.95	20230720	16500	54.55	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
137	20230905	090729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-50	5	-0.19	37391500	1451	6.34	26000	26000	25600	33800	18200	26000	25768.03	4.33	0	47	27533	26766	26283	25516	25033	26525	25275	32	7800	500	17680	50	1	6314290	1639	45.61	2.96	12	0.02	569.00	8781.00	36400	20230720	-28.71	16500	20220928	57.27	36400	-28.71	20230720	17250	50.43	20230103	36400	-28.71	20230720	16500	57.27	20220928	3.38	N	219130	500	31 억		273606	N	N	0	N	00	N
138	20230904	160726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-800	5	-2.99	601252250	22853	19.05	27050	27050	25800	34800	18800	26800	26311.31	4.52	0	-11573	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1642	45.69	2.96	12	0.36	569.00	8781.00	36400	20230720	-28.57	16500	20220928	57.58	36400	-28.57	20230720	17250	50.72	20230103	36400	-28.57	20230720	16500	57.58	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
139	20230904	150717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-600	5	-2.24	528890650	20075	16.74	27050	27050	25800	34800	18800	26800	26345.74	4.52	0	-10331	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1654	46.05	2.98	12	0.32	569.00	8781.00	36400	20230720	-28.02	16500	20220928	58.79	36400	-28.02	20230720	17250	51.88	20230103	36400	-28.02	20230720	16500	58.79	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
140	20230904	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-650	5	-2.43	468667100	17783	14.83	27050	27050	25800	34800	18800	26800	26354.78	4.52	0	-8839	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1651	45.96	2.98	12	0.28	569.00	8781.00	36400	20230720	-28.16	16500	20220928	58.48	36400	-28.16	20230720	17250	51.59	20230103	36400	-28.16	20230720	16500	58.48	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
141	20230904	130724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-750	5	-2.80	436565800	16553	13.80	27050	27050	25800	34800	18800	26800	26373.82	4.52	0	-8754	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1645	45.78	2.97	12	0.26	569.00	8781.00	36400	20230720	-28.43	16500	20220928	57.88	36400	-28.43	20230720	17250	51.01	20230103	36400	-28.43	20230720	16500	57.88	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
142	20230904	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26200	-600	5	-2.24	390786150	14802	12.34	27050	27050	25800	34800	18800	26800	26400.90	4.52	0	-8411	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1654	46.05	2.98	12	0.23	569.00	8781.00	36400	20230720	-28.02	16500	20220928	58.79	36400	-28.02	20230720	17250	51.88	20230103	36400	-28.02	20230720	16500	58.79	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
143	20230904	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-450	5	-1.68	352481100	13344	11.12	27050	27050	25800	34800	18800	26800	26414.95	4.52	0	-7959	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1664	46.31	3.00	12	0.21	569.00	8781.00	36400	20230720	-27.61	16500	20220928	59.70	36400	-27.61	20230720	17250	52.75	20230103	36400	-27.61	20230720	16500	59.70	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
144	20230904	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-650	5	-2.43	155614850	5899	4.92	27050	27050	26150	34800	18800	26800	26379.87	4.52	0	-3661	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1651	45.96	2.98	12	0.09	569.00	8781.00	36400	20230720	-28.16	16500	20220928	58.48	36400	-28.16	20230720	17250	51.59	20230103	36400	-28.16	20230720	16500	58.48	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
145	20230904	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-150	5	-0.56	11555350	429	0.36	27050	27050	26650	34800	18800	26800	26935.55	4.52	0	-220	27633	27216	26683	26266	25733	27425	26475	32	8000	500	18220	50	1	6314290	1683	46.84	3.03	12	0.01	569.00	8781.00	36400	20230720	-26.79	16500	20220928	61.52	36400	-26.79	20230720	17250	54.49	20230103	36400	-26.79	20230720	16500	61.52	20220928	3.44	N	219130	500	31 억		285327	N	N	0	N	00	N
146	20230901	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	350	2	1.32	657250950	24548	108.24	26150	27100	26150	34350	18550	26450	26774.11	4.51	0	1676	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1692	47.10	3.05	12	0.39	569.00	8781.00	36400	20230720	-26.37	16500	20220928	62.42	36400	-26.37	20230720	17250	55.36	20230103	36400	-26.37	20230720	16500	62.42	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N
147	20230901	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	250	2	0.95	637161750	23794	104.91	26150	27100	26150	34350	18550	26450	26778.25	4.51	0	1871	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1686	46.92	3.04	12	0.38	569.00	8781.00	36400	20230720	-26.65	16500	20220928	61.82	36400	-26.65	20230720	17250	54.78	20230103	36400	-26.65	20230720	16500	61.82	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N
148	20230901	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	400	2	1.51	590193150	22036	97.16	26150	27100	26150	34350	18550	26450	26783.13	4.51	0	2303	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1695	47.19	3.06	12	0.35	569.00	8781.00	36400	20230720	-26.24	16500	20220928	62.73	36400	-26.24	20230720	17250	55.65	20230103	36400	-26.24	20230720	16500	62.73	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N
149	20230901	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	350	2	1.32	543139150	20279	89.41	26150	27100	26150	34350	18550	26450	26783.33	4.51	0	1808	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1692	47.10	3.05	12	0.32	569.00	8781.00	36400	20230720	-26.37	16500	20220928	62.42	36400	-26.37	20230720	17250	55.36	20230103	36400	-26.37	20230720	16500	62.42	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N
150	20230901	120705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	500	2	1.89	495939800	18513	81.63	26150	27100	26150	34350	18550	26450	26788.73	4.51	0	1569	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1702	47.36	3.07	12	0.29	569.00	8781.00	36400	20230720	-25.96	16500	20220928	63.33	36400	-25.96	20230720	17250	56.23	20230103	36400	-25.96	20230720	16500	63.33	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N
151	20230901	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	400	2	1.51	436822200	16318	71.95	26150	27100	26150	34350	18550	26450	26769.35	4.51	0	1815	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1695	47.19	3.06	12	0.26	569.00	8781.00	36400	20230720	-26.24	16500	20220928	62.73	36400	-26.24	20230720	17250	55.65	20230103	36400	-26.24	20230720	16500	62.73	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N
152	20230901	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	150	2	0.57	310016350	11585	51.08	26150	27100	26150	34350	18550	26450	26760.15	4.51	0	666	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1680	46.75	3.03	12	0.18	569.00	8781.00	36400	20230720	-26.92	16500	20220928	61.21	36400	-26.92	20230720	17250	54.20	20230103	36400	-26.92	20230720	16500	61.21	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N
153	20230901	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26700	250	2	0.95	58764100	2201	9.70	26150	27100	26150	34350	18550	26450	26698.82	4.51	0	-306	27250	26850	26100	25700	24950	27050	25900	32	7900	500	17980	50	1	6314290	1686	46.92	3.04	12	0.03	569.00	8781.00	36400	20230720	-26.65	16500	20220928	61.82	36400	-26.65	20230720	17250	54.78	20230103	36400	-26.65	20230720	16500	61.82	20220928	3.31	N	219130	500	31 억		284536	N	N	0	N	00	N