KissMeData/123860/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	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	50	2	0.22	116803250	5182	40.60	22500	22700	22450	29250	15750	22500	22539.99	1.56	0	-1151	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2657	-20.12	6.58	12	0.04	-1121.00	3427.00	26400	20220928	-14.58	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	26400	-14.58	20220928	13730	64.24	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
3	20230927	150818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	100	2	0.44	93137850	4133	32.38	22500	22700	22450	29250	15750	22500	22535.17	1.56	0	-1142	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2663	-20.16	6.59	12	0.04	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
4	20230927	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	0	3	0.00	73988150	3285	25.74	22500	22650	22450	29250	15750	22500	22523.03	1.56	0	-1178	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2651	-20.07	6.57	12	0.03	-1121.00	3427.00	26400	20220928	-14.77	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26400	-14.77	20220928	13730	63.87	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
5	20230927	130808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	50	2	0.22	62468400	2772	21.72	22500	22650	22450	29250	15750	22500	22535.50	1.56	0	-1133	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2657	-20.12	6.58	12	0.02	-1121.00	3427.00	26400	20220928	-14.58	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	26400	-14.58	20220928	13730	64.24	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
6	20230927	120808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	100	2	0.44	44109500	1958	15.34	22500	22650	22450	29250	15750	22500	22527.83	1.56	0	-910	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2663	-20.16	6.59	12	0.02	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
7	20230927	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	100	2	0.44	27675000	1228	9.62	22500	22650	22450	29250	15750	22500	22536.64	1.56	0	-506	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2663	-20.16	6.59	12	0.01	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
8	20230927	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	100	2	0.44	19575950	868	6.80	22500	22650	22450	29250	15750	22500	22552.94	1.56	0	-396	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2663	-20.16	6.59	12	0.01	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
9	20230927	090823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	0	3	0.00	1710000	76	0.60	22500	22500	22500	29250	15750	22500	22500.00	1.56	0	-16	23066	22782	22616	22332	22166	22700	22250	59	6750	500	14850	50	1	11784256	2651	-20.07	6.57	12	0.00	-1121.00	3427.00	26400	20220928	-14.77	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26400	-14.77	20220928	13730	63.87	20230127	1.77	N	123860	500	59 억		184388	N	N	0	N	00	N
10	20230926	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-100	5	-0.44	288809900	12762	92.29	22900	22900	22450	29350	15850	22600	22631.50	1.57	0	-1140	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2651	-20.07	6.57	12	0.11	-1121.00	3427.00	26400	20220928	-14.77	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26400	-14.77	20220928	13730	63.87	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
11	20230926	150809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-150	5	-0.66	261961100	11568	83.66	22900	22900	22450	29350	15850	22600	22645.32	1.57	0	-803	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2646	-20.03	6.55	12	0.10	-1121.00	3427.00	26400	20220928	-14.96	13730	20230127	63.51	25600	-12.30	20230719	13730	63.51	20230127	26400	-14.96	20220928	13730	63.51	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
12	20230926	140802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	0	3	0.00	211646600	9330	67.47	22900	22900	22550	29350	15850	22600	22684.52	1.57	0	-534	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2663	-20.16	6.59	12	0.08	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
13	20230926	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	100	2	0.44	183523700	8084	58.46	22900	22900	22600	29350	15850	22600	22702.09	1.57	0	-416	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2675	-20.25	6.62	12	0.07	-1121.00	3427.00	26400	20220928	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220928	13730	65.33	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
14	20230926	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	0	3	0.00	170074650	7490	54.17	22900	22900	22600	29350	15850	22600	22706.90	1.57	0	-444	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2663	-20.16	6.59	12	0.06	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
15	20230926	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	250	2	1.11	136668400	6014	43.49	22900	22900	22600	29350	15850	22600	22725.04	1.57	0	-280	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2693	-20.38	6.67	12	0.05	-1121.00	3427.00	26400	20220928	-13.45	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	26400	-13.45	20220928	13730	66.42	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
16	20230926	100807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	150	2	0.66	82846500	3644	26.35	22900	22900	22600	29350	15850	22600	22735.04	1.57	0	-437	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2681	-20.29	6.64	12	0.03	-1121.00	3427.00	26400	20220928	-13.83	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	26400	-13.83	20220928	13730	65.70	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
17	20230926	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	300	2	1.33	1122100	49	0.35	22900	22900	22900	29350	15850	22600	22900.00	1.57	0	-7	23233	22916	22683	22366	22133	22800	22250	59	6750	500	14910	50	1	11784256	2699	-20.43	6.68	12	0.00	-1121.00	3427.00	26400	20220928	-13.26	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26400	-13.26	20220928	13730	66.79	20230127	1.78	N	123860	500	59 억		185528	N	N	0	N	00	N
18	20230925	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-150	5	-0.66	312478500	13828	30.80	22650	23000	22450	29550	15950	22750	22597.52	1.58	0	-744	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2663	-20.16	6.59	12	0.12	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
19	20230925	150810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-250	5	-1.10	219032200	9680	21.56	22650	23000	22450	29550	15950	22750	22627.29	1.58	0	789	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2651	-20.07	6.57	12	0.08	-1121.00	3427.00	26400	20220928	-14.77	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26400	-14.77	20220928	13730	63.87	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
20	20230925	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-50	5	-0.22	160511600	7081	15.77	22650	23000	22550	29550	15950	22750	22667.93	1.58	0	771	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2675	-20.25	6.62	12	0.06	-1121.00	3427.00	26400	20220928	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220928	13730	65.33	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
21	20230925	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	50	2	0.22	110295350	4859	10.82	22650	23000	22600	29550	15950	22750	22699.19	1.58	0	554	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2687	-20.34	6.65	12	0.04	-1121.00	3427.00	26400	20220928	-13.64	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26400	-13.64	20220928	13730	66.06	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
22	20230925	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-50	5	-0.22	96624300	4258	9.48	22650	23000	22600	29550	15950	22750	22692.41	1.58	0	681	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2675	-20.25	6.62	12	0.04	-1121.00	3427.00	26400	20220928	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220928	13730	65.33	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
23	20230925	110801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	0	3	0.00	95216300	4196	9.35	22650	23000	22600	29550	15950	22750	22692.16	1.58	0	681	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2681	-20.29	6.64	12	0.04	-1121.00	3427.00	26400	20220928	-13.83	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	26400	-13.83	20220928	13730	65.70	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
24	20230925	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-50	5	-0.22	24286100	1063	2.37	22650	23000	22650	29550	15950	22750	22846.75	1.58	0	539	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2675	-20.25	6.62	12	0.01	-1121.00	3427.00	26400	20220928	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220928	13730	65.33	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
25	20230925	090802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	250	2	1.10	18372200	804	1.79	22650	23000	22650	29550	15950	22750	22851.00	1.58	0	543	24183	23466	22783	22066	21383	23825	22425	59	6800	500	15010	50	1	11784256	2710	-20.52	6.71	12	0.01	-1121.00	3427.00	26400	20220928	-12.88	13730	20230127	67.52	25600	-10.16	20230719	13730	67.52	20230127	26400	-12.88	20220928	13730	67.52	20230127	1.80	N	123860	500	59 억		186268	N	N	0	N	00	N
26	20230922	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	400	2	1.79	1009109400	44499	112.89	22350	23500	22100	29050	15650	22350	22677.13	1.46	0	13639	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2681	-20.29	6.64	12	0.38	-1121.00	3427.00	26400	20220928	-13.83	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	26400	-13.83	20220928	13730	65.70	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
27	20230922	150826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	550	2	2.46	961723250	42419	107.61	22350	23500	22100	29050	15650	22350	22671.99	1.46	0	12942	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2699	-20.43	6.68	12	0.36	-1121.00	3427.00	26400	20220928	-13.26	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26400	-13.26	20220928	13730	66.79	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
28	20230922	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	650	2	2.91	931696800	41113	104.30	22350	23500	22100	29050	15650	22350	22661.85	1.46	0	12372	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2710	-20.52	6.71	12	0.35	-1121.00	3427.00	26400	20220928	-12.88	13730	20230127	67.52	25600	-10.16	20230719	13730	67.52	20230127	26400	-12.88	20220928	13730	67.52	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
29	20230922	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	450	2	2.01	532157550	23604	59.88	22350	23500	22100	29050	15650	22350	22545.23	1.46	0	2043	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2687	-20.34	6.65	12	0.20	-1121.00	3427.00	26400	20220928	-13.64	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26400	-13.64	20220928	13730	66.06	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
30	20230922	120733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	750	2	3.36	333272700	14849	37.67	22350	23500	22100	29050	15650	22350	22444.12	1.46	0	-428	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2722	-20.61	6.74	12	0.13	-1121.00	3427.00	26400	20220928	-12.50	13730	20230127	68.24	25600	-9.77	20230719	13730	68.24	20230127	26400	-12.50	20220928	13730	68.24	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
31	20230922	110730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	0	3	0.00	205820200	9266	23.51	22350	22350	22100	29050	15650	22350	22212.41	1.46	0	323	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2634	-19.94	6.52	12	0.08	-1121.00	3427.00	26400	20220928	-15.34	13730	20230127	62.78	25600	-12.70	20230719	13730	62.78	20230127	26400	-15.34	20220928	13730	62.78	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
32	20230922	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22200	-150	5	-0.67	116420750	5244	13.30	22350	22350	22150	29050	15650	22350	22200.75	1.46	0	175	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2616	-19.80	6.48	12	0.04	-1121.00	3427.00	26400	20220928	-15.91	13730	20230127	61.69	25600	-13.28	20230719	13730	61.69	20230127	26400	-15.91	20220928	13730	61.69	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
33	20230922	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22150	-200	5	-0.89	51844500	2338	5.93	22350	22350	22150	29050	15650	22350	22174.72	1.46	0	562	23283	22816	22433	21966	21583	22625	21775	59	6700	500	14750	50	1	11784256	2610	-19.76	6.46	12	0.02	-1121.00	3427.00	26400	20220928	-16.10	13730	20230127	61.33	25600	-13.48	20230719	13730	61.33	20230127	26400	-16.10	20220928	13730	61.33	20230127	1.77	N	123860	500	59 억		172629	N	N	0	N	00	N
34	20230921	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-350	5	-1.54	878276000	39418	209.56	22700	22900	22050	29500	15900	22700	22281.09	1.49	0	-2589	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2634	-19.94	6.52	12	0.33	-1121.00	3427.00	26400	20220928	-15.34	13730	20230127	62.78	25600	-12.70	20230719	13730	62.78	20230127	26400	-15.34	20220928	13730	62.78	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
35	20230921	150722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	-300	5	-1.32	862608450	38716	205.83	22700	22900	22050	29500	15900	22700	22280.41	1.49	0	-2340	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2640	-19.98	6.54	12	0.33	-1121.00	3427.00	26400	20220928	-15.15	13730	20230127	63.15	25600	-12.50	20230719	13730	63.15	20230127	26400	-15.15	20220928	13730	63.15	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
36	20230921	140729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-450	5	-1.98	483077550	21613	114.90	22700	22900	22250	29500	15900	22700	22351.25	1.49	0	-3146	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2622	-19.85	6.49	12	0.18	-1121.00	3427.00	26400	20220928	-15.72	13730	20230127	62.05	25600	-13.09	20230719	13730	62.05	20230127	26400	-15.72	20220928	13730	62.05	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
37	20230921	130722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-400	5	-1.76	378748400	16925	89.98	22700	22900	22250	29500	15900	22700	22378.04	1.49	0	-2904	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2628	-19.89	6.51	12	0.14	-1121.00	3427.00	26400	20220928	-15.53	13730	20230127	62.42	25600	-12.89	20230719	13730	62.42	20230127	26400	-15.53	20220928	13730	62.42	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
38	20230921	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22350	-350	5	-1.54	326347100	14571	77.46	22700	22900	22250	29500	15900	22700	22397.03	1.49	0	-2816	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2634	-19.94	6.52	12	0.12	-1121.00	3427.00	26400	20220928	-15.34	13730	20230127	62.78	25600	-12.70	20230719	13730	62.78	20230127	26400	-15.34	20220928	13730	62.78	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
39	20230921	110734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-400	5	-1.76	301236350	13448	71.49	22700	22900	22250	29500	15900	22700	22400.09	1.49	0	-2305	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2628	-19.89	6.51	12	0.11	-1121.00	3427.00	26400	20220928	-15.53	13730	20230127	62.42	25600	-12.89	20230719	13730	62.42	20230127	26400	-15.53	20220928	13730	62.42	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
40	20230921	100720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-100	5	-0.44	44863900	1992	10.59	22700	22900	22500	29500	15900	22700	22522.04	1.49	0	-634	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2663	-20.16	6.59	12	0.02	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
41	20230921	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-200	5	-0.88	4000550	177	0.94	22700	22900	22500	29500	15900	22700	22601.98	1.49	0	-124	23100	22900	22700	22500	22300	22800	22400	59	6800	500	14980	50	1	11784256	2651	-20.07	6.57	12	0.00	-1121.00	3427.00	26400	20220928	-14.77	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26400	-14.77	20220928	13730	63.87	20230127	1.76	N	123860	500	59 억		175446	N	N	0	N	00	N
42	20230920	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-200	5	-0.87	425499750	18809	149.42	22850	22900	22500	29750	16050	22900	22622.14	1.53	0	-4680	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2675	-20.25	6.62	12	0.16	-1121.00	3427.00	26400	20220928	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220928	13730	65.33	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
43	20230920	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-250	5	-1.09	399882650	17681	140.46	22850	22900	22500	29750	16050	22900	22616.52	1.53	0	-4119	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2669	-20.21	6.61	12	0.15	-1121.00	3427.00	26400	20220928	-14.20	13730	20230127	64.97	25600	-11.52	20230719	13730	64.97	20230127	26400	-14.20	20220928	13730	64.97	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
44	20230920	140720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-400	5	-1.75	315825850	13955	110.86	22850	22900	22500	29750	16050	22900	22631.73	1.53	0	-3849	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2651	-20.07	6.57	12	0.12	-1121.00	3427.00	26400	20220928	-14.77	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26400	-14.77	20220928	13730	63.87	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
45	20230920	130716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-300	5	-1.31	180097300	7929	62.99	22850	22900	22600	29750	16050	22900	22713.75	1.53	0	-2570	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2663	-20.16	6.59	12	0.07	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
46	20230920	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-100	5	-0.44	140565600	6180	49.09	22850	22900	22600	29750	16050	22900	22745.24	1.53	0	-2568	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2687	-20.34	6.65	12	0.05	-1121.00	3427.00	26400	20220928	-13.64	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26400	-13.64	20220928	13730	66.06	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
47	20230920	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-200	5	-0.87	54119700	2382	18.92	22850	22900	22600	29750	16050	22900	22720.28	1.53	0	-1030	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2675	-20.25	6.62	12	0.02	-1121.00	3427.00	26400	20220928	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220928	13730	65.33	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
48	20230920	100706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-300	5	-1.31	45473800	2000	15.89	22850	22900	22600	29750	16050	22900	22736.90	1.53	0	-773	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2663	-20.16	6.59	12	0.02	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220928	13730	64.60	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
49	20230920	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	0	3	0.00	4143950	182	1.45	22850	22900	22700	29750	16050	22900	22768.96	1.53	0	85	23100	23000	22800	22700	22500	23050	22750	59	6850	500	15110	50	1	11784256	2699	-20.43	6.68	12	0.00	-1121.00	3427.00	26400	20220928	-13.26	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26400	-13.26	20220928	13730	66.79	20230127	1.75	N	123860	500	59 억		180126	N	N	0	N	00	N
50	20230919	160711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	100	2	0.44	279464200	12289	22.39	22600	22900	22600	29600	16000	22800	22741.00	1.55	0	-2359	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2699	-20.43	6.68	12	0.10	-1121.00	3427.00	26400	20220928	-13.26	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26400	-13.26	20220919	13730	66.79	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
51	20230919	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	0	3	0.00	263005550	11569	21.08	22600	22900	22600	29600	16000	22800	22733.65	1.55	0	-2043	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2687	-20.34	6.65	12	0.10	-1121.00	3427.00	26400	20220928	-13.64	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26400	-13.64	20220919	13730	66.06	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
52	20230919	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-150	5	-0.66	219403150	9650	17.59	22600	22900	22600	29600	16000	22800	22736.08	1.55	0	-1497	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2669	-20.21	6.61	12	0.08	-1121.00	3427.00	26400	20220928	-14.20	13730	20230127	64.97	25600	-11.52	20230719	13730	64.97	20230127	26400	-14.20	20220919	13730	64.97	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
53	20230919	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-100	5	-0.44	183935350	8086	14.74	22600	22900	22600	29600	16000	22800	22747.38	1.55	0	-1244	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2675	-20.25	6.62	12	0.07	-1121.00	3427.00	26400	20220928	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220919	13730	65.33	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
54	20230919	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	50	2	0.22	174745550	7682	14.00	22600	22900	22600	29600	16000	22800	22747.40	1.55	0	-1132	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2693	-20.38	6.67	12	0.07	-1121.00	3427.00	26400	20220928	-13.45	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	26400	-13.45	20220919	13730	66.42	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
55	20230919	110719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	100	2	0.44	118242950	5209	9.49	22600	22900	22600	29600	16000	22800	22699.74	1.55	0	-1341	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2699	-20.43	6.68	12	0.04	-1121.00	3427.00	26400	20220928	-13.26	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26400	-13.26	20220919	13730	66.79	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
56	20230919	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-50	5	-0.22	54891150	2421	4.41	22600	22800	22600	29600	16000	22800	22672.92	1.55	0	-1142	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2681	-20.29	6.64	12	0.02	-1121.00	3427.00	26400	20220928	-13.83	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	26400	-13.83	20220919	13730	65.70	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
57	20230919	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-200	5	-0.88	6463600	286	0.52	22600	22600	22600	29600	16000	22800	22600.00	1.55	0	-11	23200	23000	22700	22500	22200	23050	22550	59	6800	500	15040	50	1	11784256	2663	-20.16	6.59	12	0.00	-1121.00	3427.00	26400	20220928	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220919	13730	64.60	20230127	1.79	N	123860	500	59 억		182457	N	N	0	N	00	N
58	20230918	160712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	1236297200	54873	102.52	22800	22900	22400	29800	16100	22950	22529.47	1.60	0	-5907	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2687	-20.34	6.65	12	0.47	-1121.00	3427.00	26400	20220919	-13.64	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26400	-13.64	20220919	13730	66.06	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
59	20230918	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-250	5	-1.09	1206688200	53572	100.09	22800	22900	22400	29800	16100	22950	22524.40	1.60	0	-5671	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2675	-20.25	6.62	12	0.45	-1121.00	3427.00	26400	20220919	-14.02	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26400	-14.02	20220919	13730	65.33	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
60	20230918	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-350	5	-1.53	962990600	42760	79.89	22800	22900	22400	29800	16100	22950	22520.57	1.60	0	-5901	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2663	-20.16	6.59	12	0.36	-1121.00	3427.00	26400	20220919	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220919	13730	64.60	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
61	20230918	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-500	5	-2.18	929776500	41283	77.13	22800	22900	22400	29800	16100	22950	22521.75	1.60	0	-6395	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2646	-20.03	6.55	12	0.35	-1121.00	3427.00	26400	20220919	-14.96	13730	20230127	63.51	25600	-12.30	20230719	13730	63.51	20230127	26400	-14.96	20220919	13730	63.51	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
62	20230918	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22450	-500	5	-2.18	869010650	38578	72.08	22800	22900	22400	29800	16100	22950	22525.78	1.60	0	-4420	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2646	-20.03	6.55	12	0.33	-1121.00	3427.00	26400	20220919	-14.96	13730	20230127	63.51	25600	-12.30	20230719	13730	63.51	20230127	26400	-14.96	20220919	13730	63.51	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
63	20230918	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-350	5	-1.53	772257800	34273	64.03	22800	22900	22400	29800	16100	22950	22532.22	1.60	0	-3199	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2663	-20.16	6.59	12	0.29	-1121.00	3427.00	26400	20220919	-14.39	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26400	-14.39	20220919	13730	64.60	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
64	20230918	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-400	5	-1.74	209171500	9210	17.21	22800	22900	22550	29800	16100	22950	22710.67	1.60	0	-1409	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2657	-20.12	6.58	12	0.08	-1121.00	3427.00	26400	20220919	-14.58	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	26400	-14.58	20220919	13730	64.24	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
65	20230918	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-50	5	-0.22	46898850	2057	3.84	22800	22900	22750	29800	16100	22950	22797.71	1.60	0	738	23950	23450	23100	22600	22250	23275	22425	59	6850	500	15140	50	1	11784256	2699	-20.43	6.68	12	0.02	-1121.00	3427.00	26400	20220919	-13.26	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26400	-13.26	20220919	13730	66.79	20230127	1.80	N	123860	500	59 억		188364	N	N	0	N	00	N
66	20230915	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-800	5	-3.37	1225631450	53523	145.89	23600	23600	22750	30850	16650	23750	22899.04	1.76	0	-19025	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2704	-20.47	6.70	12	0.45	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
67	20230915	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-850	5	-3.58	1103654700	48189	131.36	23600	23600	22750	30850	16650	23750	22902.63	1.76	0	-18770	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2699	-20.43	6.68	12	0.41	-1121.00	3427.00	26500	20220916	-13.58	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26500	-13.58	20220916	13730	66.79	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
68	20230915	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-950	5	-4.00	890652750	38845	105.89	23600	23600	22750	30850	16650	23750	22928.38	1.76	0	-13724	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2687	-20.34	6.65	12	0.33	-1121.00	3427.00	26500	20220916	-13.96	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26500	-13.96	20220916	13730	66.06	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
69	20230915	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-950	5	-4.00	791208300	34487	94.01	23600	23600	22750	30850	16650	23750	22942.22	1.76	0	-10054	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2687	-20.34	6.65	12	0.29	-1121.00	3427.00	26500	20220916	-13.96	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26500	-13.96	20220916	13730	66.06	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
70	20230915	120710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-900	5	-3.79	548724800	23841	64.99	23600	23600	22800	30850	16650	23750	23016.01	1.76	0	-4528	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2693	-20.38	6.67	12	0.20	-1121.00	3427.00	26500	20220916	-13.77	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	26500	-13.77	20220916	13730	66.42	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
71	20230915	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-750	5	-3.16	400880700	17380	47.38	23600	23600	22800	30850	16650	23750	23065.63	1.76	0	-3142	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2710	-20.52	6.71	12	0.15	-1121.00	3427.00	26500	20220916	-13.21	13730	20230127	67.52	25600	-10.16	20230719	13730	67.52	20230127	26500	-13.21	20220916	13730	67.52	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
72	20230915	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-600	5	-2.53	106408200	4562	12.44	23600	23600	23100	30850	16650	23750	23324.90	1.76	0	-2020	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2728	-20.65	6.76	12	0.04	-1121.00	3427.00	26500	20220916	-12.64	13730	20230127	68.61	25600	-9.57	20230719	13730	68.61	20230127	26500	-12.64	20220916	13730	68.61	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
73	20230915	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	-200	5	-0.84	7526450	320	0.87	23600	23600	23500	30850	16650	23750	23520.16	1.76	0	-93	25183	24466	23633	22916	22083	24825	23275	59	7100	500	15670	50	1	11784256	2775	-21.01	6.87	12	0.00	-1121.00	3427.00	26500	20220916	-11.13	13730	20230127	71.52	25600	-8.01	20230719	13730	71.52	20230127	26500	-11.13	20220916	13730	71.52	20230127	1.80	N	123860	500	59 억		207381	N	N	0	N	00	N
74	20230914	160709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	950	2	4.17	861499600	36235	123.63	23000	24350	22800	29600	16000	22800	23775.35	1.65	0	12796	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2799	-21.19	6.93	12	0.31	-1121.00	3427.00	26500	20220916	-10.38	13730	20230127	72.98	25600	-7.23	20230719	13730	72.98	20230127	26500	-10.38	20220916	13730	72.98	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
75	20230914	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	850	2	3.73	810775800	34094	116.33	23000	24350	22800	29600	16000	22800	23780.60	1.65	0	12169	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2787	-21.10	6.90	12	0.29	-1121.00	3427.00	26500	20220916	-10.75	13730	20230127	72.25	25600	-7.62	20230719	13730	72.25	20230127	26500	-10.75	20220916	13730	72.25	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
76	20230914	140701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	900	2	3.95	770772300	32405	110.56	23000	24350	22800	29600	16000	22800	23785.60	1.65	0	11881	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2793	-21.14	6.92	12	0.27	-1121.00	3427.00	26500	20220916	-10.57	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	26500	-10.57	20220916	13730	72.61	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
77	20230914	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	850	2	3.73	697870850	29347	100.13	23000	24350	22800	29600	16000	22800	23779.97	1.65	0	11576	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2787	-21.10	6.90	12	0.25	-1121.00	3427.00	26500	20220916	-10.75	13730	20230127	72.25	25600	-7.62	20230719	13730	72.25	20230127	26500	-10.75	20220916	13730	72.25	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
78	20230914	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	800	2	3.51	675857600	28416	96.95	23000	24350	22800	29600	16000	22800	23784.40	1.65	0	10990	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2781	-21.05	6.89	12	0.24	-1121.00	3427.00	26500	20220916	-10.94	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	26500	-10.94	20220916	13730	71.89	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
79	20230914	110651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	1100	2	4.82	564376100	23702	80.87	23000	24350	22800	29600	16000	22800	23811.33	1.65	0	9855	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2816	-21.32	6.97	12	0.20	-1121.00	3427.00	26500	20220916	-9.81	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	26500	-9.81	20220916	13730	74.07	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
80	20230914	100646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24150	1350	2	5.92	503214200	21151	72.17	23000	24350	22800	29600	16000	22800	23791.51	1.65	0	9441	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2846	-21.54	7.05	12	0.18	-1121.00	3427.00	26500	20220916	-8.87	13730	20230127	75.89	25600	-5.66	20230719	13730	75.89	20230127	26500	-8.87	20220916	13730	75.89	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
81	20230914	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	100	2	0.44	30261200	1318	4.50	23000	23000	22800	29600	16000	22800	22959.94	1.65	0	54	23233	23016	22783	22566	22333	22900	22450	59	6800	500	15040	50	1	11784256	2699	-20.43	6.68	12	0.01	-1121.00	3427.00	26500	20220916	-13.58	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26500	-13.58	20220916	13730	66.79	20230127	1.83	N	123860	500	59 억		193937	N	N	0	N	00	N
82	20230913	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	663520650	29265	120.85	22950	23000	22550	29800	16100	22950	22672.36	1.65	0	625	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2677	-20.34	6.65	12	0.25	-1121.00	3427.00	26500	20220916	-13.96	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26500	-13.96	20220916	13730	66.06	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
83	20230913	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-250	5	-1.09	640201300	28241	116.63	22950	23000	22550	29800	16100	22950	22669.21	1.65	0	816	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2665	-20.25	6.62	12	0.24	-1121.00	3427.00	26500	20220916	-14.34	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26500	-14.34	20220916	13730	65.33	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
84	20230913	140702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-200	5	-0.87	550287250	24283	100.28	22950	23000	22550	29800	16100	22950	22661.42	1.65	0	1548	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2671	-20.29	6.64	12	0.21	-1121.00	3427.00	26500	20220916	-14.15	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	26500	-14.15	20220916	13730	65.70	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
85	20230913	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-350	5	-1.53	464464700	20492	84.63	22950	23000	22550	29800	16100	22950	22665.66	1.65	0	-327	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2653	-20.16	6.59	12	0.17	-1121.00	3427.00	26500	20220916	-14.72	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26500	-14.72	20220916	13730	64.60	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
86	20230913	120700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22600	-350	5	-1.53	410861800	18119	74.83	22950	23000	22550	29800	16100	22950	22675.74	1.65	0	-508	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2653	-20.16	6.59	12	0.15	-1121.00	3427.00	26500	20220916	-14.72	13730	20230127	64.60	25600	-11.72	20230719	13730	64.60	20230127	26500	-14.72	20220916	13730	64.60	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
87	20230913	110659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22650	-300	5	-1.31	209012100	9199	37.99	22950	23000	22650	29800	16100	22950	22721.18	1.65	0	-1120	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2659	-20.21	6.61	12	0.08	-1121.00	3427.00	26500	20220916	-14.53	13730	20230127	64.97	25600	-11.52	20230719	13730	64.97	20230127	26500	-14.53	20220916	13730	64.97	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
88	20230913	100651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-150	5	-0.65	74370200	3266	13.49	22950	23000	22700	29800	16100	22950	22771.03	1.65	0	-64	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2677	-20.34	6.65	12	0.03	-1121.00	3427.00	26500	20220916	-13.96	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26500	-13.96	20220916	13730	66.06	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
89	20230913	090645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	1262250	55	0.23	22950	22950	22950	29800	16100	22950	22950.00	1.65	0	-52	23450	23200	23000	22750	22550	23100	22650	59	6850	500	15140	50	1	11740697	2694	-20.47	6.70	12	0.00	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.85	N	123860	500	58 억		193312	N	N	0	N	00	N
90	20230912	160641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	555271250	24213	63.52	23200	23250	22800	29800	16100	22950	22932.77	1.61	0	4246	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2694	-20.47	6.70	12	0.21	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
91	20230912	150650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-100	5	-0.44	511330000	22302	58.50	23200	23250	22800	29800	16100	22950	22927.54	1.61	0	3662	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2683	-20.38	6.67	12	0.19	-1121.00	3427.00	26500	20220916	-13.77	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	26500	-13.77	20220916	13730	66.42	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
92	20230912	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-50	5	-0.22	387212950	16873	44.26	23200	23250	22800	29800	16100	22950	22948.67	1.61	0	3281	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2689	-20.43	6.68	12	0.14	-1121.00	3427.00	26500	20220916	-13.58	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26500	-13.58	20220916	13730	66.79	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
93	20230912	130641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	100	2	0.44	265861500	11555	30.31	23200	23250	22850	29800	16100	22950	23008.35	1.61	0	2089	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2706	-20.56	6.73	12	0.10	-1121.00	3427.00	26500	20220916	-13.02	13730	20230127	67.88	25600	-9.96	20230719	13730	67.88	20230127	26500	-13.02	20220916	13730	67.88	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
94	20230912	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	150	2	0.65	217595500	9458	24.81	23200	23250	22850	29800	16100	22950	23006.50	1.61	0	1572	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2712	-20.61	6.74	12	0.08	-1121.00	3427.00	26500	20220916	-12.83	13730	20230127	68.24	25600	-9.77	20230719	13730	68.24	20230127	26500	-12.83	20220916	13730	68.24	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
95	20230912	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	142190400	6175	16.20	23200	23250	22850	29800	16100	22950	23026.79	1.61	0	986	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2694	-20.47	6.70	12	0.05	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
96	20230912	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-50	5	-0.22	97124100	4213	11.05	23200	23250	22850	29800	16100	22950	23053.43	1.61	0	63	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2689	-20.43	6.68	12	0.04	-1121.00	3427.00	26500	20220916	-13.58	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26500	-13.58	20220916	13730	66.79	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
97	20230912	090653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	0	3	0.00	4500300	196	0.51	23200	23200	22850	29800	16100	22950	22960.71	1.61	0	61	23416	23182	22766	22532	22116	22975	22325	59	6850	500	15140	50	1	11740697	2694	-20.47	6.70	12	0.00	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.86	N	123860	500	58 억		188685	N	N	0	N	00	N
98	20230911	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	100	2	0.44	858959250	38020	87.99	23000	23000	22350	29700	16000	22850	22590.35	1.65	0	-4717	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2694	-20.47	6.70	12	0.32	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
99	20230911	150644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-350	5	-1.53	691138600	30641	70.92	23000	23000	22350	29700	16000	22850	22556.01	1.65	0	-3640	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2642	-20.07	6.57	12	0.26	-1121.00	3427.00	26500	20220916	-15.09	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26500	-15.09	20220916	13730	63.87	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
100	20230911	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-350	5	-1.53	609492550	27005	62.50	23000	23000	22350	29700	16000	22850	22569.62	1.65	0	-3316	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2642	-20.07	6.57	12	0.23	-1121.00	3427.00	26500	20220916	-15.09	13730	20230127	63.87	25600	-12.11	20230719	13730	63.87	20230127	26500	-15.09	20220916	13730	63.87	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
101	20230911	130628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-300	5	-1.31	513382250	22726	52.60	23000	23000	22350	29700	16000	22850	22590.08	1.65	0	-3698	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2648	-20.12	6.58	12	0.19	-1121.00	3427.00	26500	20220916	-14.91	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	26500	-14.91	20220916	13730	64.24	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
102	20230911	120637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-300	5	-1.31	445473150	19704	45.60	23000	23000	22350	29700	16000	22850	22608.26	1.65	0	-2406	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2648	-20.12	6.58	12	0.17	-1121.00	3427.00	26500	20220916	-14.91	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	26500	-14.91	20220916	13730	64.24	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
103	20230911	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22700	-150	5	-0.66	431893350	19104	44.21	23000	23000	22350	29700	16000	22850	22607.48	1.65	0	-2432	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2665	-20.25	6.62	12	0.16	-1121.00	3427.00	26500	20220916	-14.34	13730	20230127	65.33	25600	-11.33	20230719	13730	65.33	20230127	26500	-14.34	20220916	13730	65.33	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
104	20230911	100629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22550	-300	5	-1.31	228163900	10048	23.25	23000	23000	22550	29700	16000	22850	22707.39	1.65	0	-3426	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2648	-20.12	6.58	12	0.09	-1121.00	3427.00	26500	20220916	-14.91	13730	20230127	64.24	25600	-11.91	20230719	13730	64.24	20230127	26500	-14.91	20220916	13730	64.24	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
105	20230911	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-50	5	-0.22	24471950	1072	2.48	23000	23000	22800	29700	16000	22850	22828.31	1.65	0	-82	23616	23232	22966	22582	22316	23100	22450	59	6850	500	15080	50	1	11740697	2677	-20.34	6.65	12	0.01	-1121.00	3427.00	26500	20220916	-13.96	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26500	-13.96	20220916	13730	66.06	20230127	1.85	N	123860	500	58 억		193402	N	N	0	N	00	N
106	20230908	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-500	5	-2.14	526214400	23043	82.87	23350	23350	22700	30350	16350	23350	22836.19	1.69	0	-5084	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2682	-20.38	6.67	12	0.20	-1121.00	3427.00	26500	20220916	-13.77	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	26500	-13.77	20220916	13730	66.42	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
107	20230908	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-600	5	-2.57	448027700	19621	70.56	23350	23350	22700	30350	16350	23350	22834.09	1.69	0	-4396	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2670	-20.29	6.64	12	0.17	-1121.00	3427.00	26500	20220916	-14.15	13730	20230127	65.70	25600	-11.13	20230719	13730	65.70	20230127	26500	-14.15	20220916	13730	65.70	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
108	20230908	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-500	5	-2.14	309643950	13540	48.69	23350	23350	22700	30350	16350	23350	22868.83	1.69	0	-4932	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2682	-20.38	6.67	12	0.12	-1121.00	3427.00	26500	20220916	-13.77	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	26500	-13.77	20220916	13730	66.42	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
109	20230908	130643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-450	5	-1.93	267384100	11689	42.04	23350	23350	22700	30350	16350	23350	22874.85	1.69	0	-3785	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2687	-20.43	6.68	12	0.10	-1121.00	3427.00	26500	20220916	-13.58	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26500	-13.58	20220916	13730	66.79	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
110	20230908	120650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-350	5	-1.50	242061100	10581	38.05	23350	23350	22700	30350	16350	23350	22876.96	1.69	0	-2729	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2699	-20.52	6.71	12	0.09	-1121.00	3427.00	26500	20220916	-13.21	13730	20230127	67.52	25600	-10.16	20230719	13730	67.52	20230127	26500	-13.21	20220916	13730	67.52	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
111	20230908	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22850	-500	5	-2.14	169013400	7381	26.54	23350	23350	22800	30350	16350	23350	22898.44	1.69	0	-2704	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2682	-20.38	6.67	12	0.06	-1121.00	3427.00	26500	20220916	-13.77	13730	20230127	66.42	25600	-10.74	20230719	13730	66.42	20230127	26500	-13.77	20220916	13730	66.42	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
112	20230908	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-350	5	-1.50	43838250	1905	6.85	23350	23350	22900	30350	16350	23350	23012.20	1.69	0	-432	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2699	-20.52	6.71	12	0.02	-1121.00	3427.00	26500	20220916	-13.21	13730	20230127	67.52	25600	-10.16	20230719	13730	67.52	20230127	26500	-13.21	20220916	13730	67.52	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
113	20230908	090643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23000	-350	5	-1.50	6439400	279	1.00	23350	23350	23000	30350	16350	23350	23080.29	1.69	0	-153	23816	23582	23116	22882	22416	23700	23000	59	7000	500	15410	50	1	11735308	2699	-20.52	6.71	12	0.00	-1121.00	3427.00	26500	20220916	-13.21	13730	20230127	67.52	25600	-10.16	20230719	13730	67.52	20230127	26500	-13.21	20220916	13730	67.52	20230127	1.82	N	123860	500	58 억		198486	N	N	0	N	00	N
114	20230907	160634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	200	2	0.86	624862650	27207	96.76	23200	23350	22650	30050	16250	23150	22961.35	1.72	0	-3886	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2740	-20.83	6.81	12	0.23	-1121.00	3427.00	26500	20220916	-11.89	13730	20230127	70.07	25600	-8.79	20230719	13730	70.07	20230127	26500	-11.89	20220916	13730	70.07	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
115	20230907	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	0	3	0.00	562324450	24517	87.19	23200	23350	22650	30050	16250	23150	22936.10	1.72	0	-4236	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2717	-20.65	6.76	12	0.21	-1121.00	3427.00	26500	20220916	-12.64	13730	20230127	68.61	25600	-9.57	20230719	13730	68.61	20230127	26500	-12.64	20220916	13730	68.61	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
116	20230907	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	-350	5	-1.51	356071700	15503	55.13	23200	23350	22750	30050	16250	23150	22967.92	1.72	0	-3239	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2676	-20.34	6.65	12	0.13	-1121.00	3427.00	26500	20220916	-13.96	13730	20230127	66.06	25600	-10.94	20230719	13730	66.06	20230127	26500	-13.96	20220916	13730	66.06	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
117	20230907	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-200	5	-0.86	243503050	10576	37.61	23200	23350	22850	30050	16250	23150	23024.12	1.72	0	-2238	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2693	-20.47	6.70	12	0.09	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
118	20230907	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-250	5	-1.08	232844900	10112	35.96	23200	23350	22850	30050	16250	23150	23026.59	1.72	0	-2293	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2687	-20.43	6.68	12	0.09	-1121.00	3427.00	26500	20220916	-13.58	13730	20230127	66.79	25600	-10.55	20230719	13730	66.79	20230127	26500	-13.58	20220916	13730	66.79	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
119	20230907	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22950	-200	5	-0.86	208998500	9073	32.27	23200	23350	22850	30050	16250	23150	23035.21	1.72	0	-2271	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2693	-20.47	6.70	12	0.08	-1121.00	3427.00	26500	20220916	-13.40	13730	20230127	67.15	25600	-10.35	20230719	13730	67.15	20230127	26500	-13.40	20220916	13730	67.15	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
120	20230907	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	50	2	0.22	63086100	2720	9.67	23200	23350	23100	30050	16250	23150	23193.42	1.72	0	-39	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2723	-20.70	6.77	12	0.02	-1121.00	3427.00	26500	20220916	-12.45	13730	20230127	68.97	25600	-9.38	20230719	13730	68.97	20230127	26500	-12.45	20220916	13730	68.97	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
121	20230907	090647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	50	2	0.22	13030750	564	2.01	23200	23200	23100	30050	16250	23150	23104.17	1.72	0	67	23916	23532	23266	22882	22616	23400	22750	59	6900	500	15270	50	1	11735308	2723	-20.70	6.77	12	0.00	-1121.00	3427.00	26500	20220916	-12.45	13730	20230127	68.97	25600	-9.38	20230719	13730	68.97	20230127	26500	-12.45	20220916	13730	68.97	20230127	1.81	N	123860	500	58 억		202268	N	N	0	N	00	N
122	20230906	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-350	5	-1.49	652754150	28119	99.33	23650	23650	23000	30550	16450	23500	23214.69	1.77	0	-4263	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2717	-20.65	6.76	12	0.24	-1121.00	3427.00	26500	20220916	-12.64	13730	20230127	68.61	25600	-9.57	20230719	13730	68.61	20230127	26500	-12.64	20220916	13730	68.61	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
123	20230906	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-400	5	-1.70	550786650	23708	83.75	23650	23650	23000	30550	16450	23500	23232.07	1.77	0	-3188	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2711	-20.61	6.74	12	0.20	-1121.00	3427.00	26500	20220916	-12.83	13730	20230127	68.24	25600	-9.77	20230719	13730	68.24	20230127	26500	-12.83	20220916	13730	68.24	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
124	20230906	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	-300	5	-1.28	442860950	19029	67.22	23650	23650	23050	30550	16450	23500	23272.91	1.77	0	-1851	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2723	-20.70	6.77	12	0.16	-1121.00	3427.00	26500	20220916	-12.45	13730	20230127	68.97	25600	-9.38	20230719	13730	68.97	20230127	26500	-12.45	20220916	13730	68.97	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
125	20230906	130630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-150	5	-0.64	348319600	14940	52.78	23650	23650	23050	30550	16450	23500	23314.53	1.77	0	-840	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2740	-20.83	6.81	12	0.13	-1121.00	3427.00	26500	20220916	-11.89	13730	20230127	70.07	25600	-8.79	20230719	13730	70.07	20230127	26500	-11.89	20220916	13730	70.07	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
126	20230906	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-100	5	-0.43	192895900	8249	29.14	23650	23650	23250	30550	16450	23500	23384.11	1.77	0	-472	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2746	-20.87	6.83	12	0.07	-1121.00	3427.00	26500	20220916	-11.70	13730	20230127	70.43	25600	-8.59	20230719	13730	70.43	20230127	26500	-11.70	20220916	13730	70.43	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
127	20230906	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-100	5	-0.43	173278650	7410	26.18	23650	23650	23250	30550	16450	23500	23384.39	1.77	0	-487	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2746	-20.87	6.83	12	0.06	-1121.00	3427.00	26500	20220916	-11.70	13730	20230127	70.43	25600	-8.59	20230719	13730	70.43	20230127	26500	-11.70	20220916	13730	70.43	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
128	20230906	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23300	-200	5	-0.85	75971300	3239	11.44	23650	23650	23300	30550	16450	23500	23455.13	1.77	0	-780	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2734	-20.79	6.80	12	0.03	-1121.00	3427.00	26500	20220916	-12.08	13730	20230127	69.70	25600	-8.98	20230719	13730	69.70	20230127	26500	-12.08	20220916	13730	69.70	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
129	20230906	090629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	100	2	0.43	1811250	77	0.27	23650	23650	23500	30550	16450	23500	23523.65	1.77	0	-59	24433	23966	23633	23166	22833	23800	23000	59	7050	500	15510	50	1	11735308	2770	-21.05	6.89	12	0.00	-1121.00	3427.00	26500	20220916	-10.94	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	26500	-10.94	20220916	13730	71.89	20230127	1.81	N	123860	500	58 억		207195	N	N	0	N	00	N
130	20230905	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-500	5	-2.08	664611700	28228	209.11	24000	24100	23300	31200	16800	24000	23542.05	1.85	0	-9231	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2758	-20.96	6.86	12	0.24	-1121.00	3427.00	26500	20220916	-11.32	13730	20230127	71.16	25600	-8.20	20230719	13730	71.16	20230127	26500	-11.32	20220916	13730	71.16	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
131	20230905	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	-350	5	-1.46	607469600	25801	191.13	24000	24100	23300	31200	16800	24000	23541.76	1.85	0	-8904	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2775	-21.10	6.90	12	0.22	-1121.00	3427.00	26500	20220916	-10.75	13730	20230127	72.25	25600	-7.62	20230719	13730	72.25	20230127	26500	-10.75	20220916	13730	72.25	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
132	20230905	140639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-200	5	-0.83	567960500	24129	178.75	24000	24100	23300	31200	16800	24000	23535.61	1.85	0	-8174	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2793	-21.23	6.94	12	0.21	-1121.00	3427.00	26500	20220916	-10.19	13730	20230127	73.34	25600	-7.03	20230719	13730	73.34	20230127	26500	-10.19	20220916	13730	73.34	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
133	20230905	130619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	-350	5	-1.46	462111150	19640	145.49	24000	24100	23300	31200	16800	24000	23525.46	1.85	0	-6133	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2775	-21.10	6.90	12	0.17	-1121.00	3427.00	26500	20220916	-10.75	13730	20230127	72.25	25600	-7.62	20230719	13730	72.25	20230127	26500	-10.75	20220916	13730	72.25	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
134	20230905	120626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	-400	5	-1.67	426241650	18114	134.19	24000	24100	23300	31200	16800	24000	23527.15	1.85	0	-5163	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2770	-21.05	6.89	12	0.15	-1121.00	3427.00	26500	20220916	-10.94	13730	20230127	71.89	25600	-7.81	20230719	13730	71.89	20230127	26500	-10.94	20220916	13730	71.89	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
135	20230905	110630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-500	5	-2.08	271797900	11517	85.32	24000	24100	23400	31200	16800	24000	23594.43	1.85	0	-4183	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2758	-20.96	6.86	12	0.10	-1121.00	3427.00	26500	20220916	-11.32	13730	20230127	71.16	25600	-8.20	20230719	13730	71.16	20230127	26500	-11.32	20220916	13730	71.16	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
136	20230905	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-250	5	-1.04	82155150	3448	25.54	24000	24100	23700	31200	16800	24000	23819.03	1.85	0	-1681	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2787	-21.19	6.93	12	0.03	-1121.00	3427.00	26500	20220916	-10.38	13730	20230127	72.98	25600	-7.23	20230719	13730	72.98	20230127	26500	-10.38	20220916	13730	72.98	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
137	20230905	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-200	5	-0.83	6528700	273	2.02	24000	24000	23800	31200	16800	24000	23810.57	1.85	0	72	24466	24232	23966	23732	23466	24350	23850	59	7200	500	15840	50	1	11735308	2793	-21.23	6.94	12	0.00	-1121.00	3427.00	26500	20220916	-10.19	13730	20230127	73.34	25600	-7.03	20230719	13730	73.34	20230127	26500	-10.19	20220916	13730	73.34	20230127	1.79	N	123860	500	58 억		216926	N	N	0	N	00	N
138	20230904	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	0	3	0.00	321515700	13479	32.23	23950	24200	23700	31200	16800	24000	23851.98	1.86	0	-1380	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2816	-21.41	7.00	12	0.11	-1121.00	3427.00	26500	20220916	-9.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	26500	-9.43	20220916	13730	74.80	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
139	20230904	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	0	3	0.00	292644100	12273	29.34	23950	24200	23700	31200	16800	24000	23843.27	1.86	0	-1153	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2816	-21.41	7.00	12	0.10	-1121.00	3427.00	26500	20220916	-9.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	26500	-9.43	20220916	13730	74.80	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
140	20230904	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-150	5	-0.62	225785750	9476	22.66	23950	24200	23700	31200	16800	24000	23825.27	1.86	0	-1105	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2799	-21.28	6.96	12	0.08	-1121.00	3427.00	26500	20220916	-10.00	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	26500	-10.00	20220916	13730	73.71	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
141	20230904	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23750	-250	5	-1.04	202498300	8498	20.32	23950	24200	23700	31200	16800	24000	23826.90	1.86	0	-523	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2787	-21.19	6.93	12	0.07	-1121.00	3427.00	26500	20220916	-10.38	13730	20230127	72.98	25600	-7.23	20230719	13730	72.98	20230127	26500	-10.38	20220916	13730	72.98	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
142	20230904	120603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-150	5	-0.62	183748450	7709	18.43	23950	24200	23700	31200	16800	24000	23833.41	1.86	0	4	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2799	-21.28	6.96	12	0.07	-1121.00	3427.00	26500	20220916	-10.00	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	26500	-10.00	20220916	13730	73.71	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
143	20230904	110557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-100	5	-0.42	170587700	7156	17.11	23950	24200	23700	31200	16800	24000	23836.13	1.86	0	123	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2805	-21.32	6.97	12	0.06	-1121.00	3427.00	26500	20220916	-9.81	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	26500	-9.81	20220916	13730	74.07	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
144	20230904	100601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	50	2	0.21	67250650	2811	6.72	23950	24200	23800	31200	16800	24000	23921.30	1.86	0	296	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2822	-21.45	7.02	12	0.02	-1121.00	3427.00	26500	20220916	-9.25	13730	20230127	75.16	25600	-6.05	20230719	13730	75.16	20230127	26500	-9.25	20220916	13730	75.16	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
145	20230904	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	0	3	0.00	6308000	263	0.63	23950	24000	23950	31200	16800	24000	23975.46	1.86	0	-41	24700	24350	23750	23400	22800	24475	23525	59	7200	500	15840	50	1	11735308	2816	-21.41	7.00	12	0.00	-1121.00	3427.00	26500	20220916	-9.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	26500	-9.43	20220916	13730	74.80	20230127	1.80	N	123860	500	58 억		218306	N	N	0	N	00	N
146	20230901	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	0	3	0.00	994347650	41825	103.14	24000	24100	23150	31200	16800	24000	23773.94	1.90	0	-4241	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2816	-21.41	7.00	12	0.36	-1121.00	3427.00	26500	20220916	-9.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	26500	-9.43	20220916	13730	74.80	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N
147	20230901	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23800	-200	5	-0.83	961714150	40461	99.78	24000	24100	23150	31200	16800	24000	23768.92	1.90	0	-4659	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2793	-21.23	6.94	12	0.34	-1121.00	3427.00	26500	20220916	-10.19	13730	20230127	73.34	25600	-7.03	20230719	13730	73.34	20230127	26500	-10.19	20220916	13730	73.34	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N
148	20230901	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-100	5	-0.42	680264450	28643	70.63	24000	24100	23150	31200	16800	24000	23749.76	1.90	0	-4628	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2805	-21.32	6.97	12	0.24	-1121.00	3427.00	26500	20220916	-9.81	13730	20230127	74.07	25600	-6.64	20230719	13730	74.07	20230127	26500	-9.81	20220916	13730	74.07	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N
149	20230901	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-300	5	-1.25	632959000	26656	65.73	24000	24100	23150	31200	16800	24000	23745.46	1.90	0	-4672	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2781	-21.14	6.92	12	0.23	-1121.00	3427.00	26500	20220916	-10.57	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	26500	-10.57	20220916	13730	72.61	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N
150	20230901	120601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-300	5	-1.25	597400100	25155	62.03	24000	24100	23150	31200	16800	24000	23748.76	1.90	0	-4607	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2781	-21.14	6.92	12	0.21	-1121.00	3427.00	26500	20220916	-10.57	13730	20230127	72.61	25600	-7.42	20230719	13730	72.61	20230127	26500	-10.57	20220916	13730	72.61	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N
151	20230901	110602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-50	5	-0.21	524470100	22093	54.48	24000	24100	23150	31200	16800	24000	23739.20	1.90	0	-4738	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2811	-21.36	6.99	12	0.19	-1121.00	3427.00	26500	20220916	-9.62	13730	20230127	74.44	25600	-6.45	20230719	13730	74.44	20230127	26500	-9.62	20220916	13730	74.44	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N
152	20230901	100559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	0	3	0.00	431498950	18197	44.87	24000	24100	23150	31200	16800	24000	23712.64	1.90	0	-4373	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2816	-21.41	7.00	12	0.16	-1121.00	3427.00	26500	20220916	-9.43	13730	20230127	74.80	25600	-6.25	20230719	13730	74.80	20230127	26500	-9.43	20220916	13730	74.80	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N
153	20230901	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-150	5	-0.62	36594000	1532	3.78	24000	24100	23850	31200	16800	24000	23886.42	1.90	0	-61	24866	24432	24116	23682	23366	24275	23525	59	7200	500	15840	50	1	11735308	2799	-21.28	6.96	12	0.01	-1121.00	3427.00	26500	20220916	-10.00	13730	20230127	73.71	25600	-6.84	20230719	13730	73.71	20230127	26500	-10.00	20220916	13730	73.71	20230127	1.81	N	123860	500	58 억		222443	N	N	0	N	00	N