KissMeData/090470/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	160708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9690	190	2	2.00	980222460	102756	13.93	9350	9700	9210	12350	6650	9500	9537.67	0.56	0	13787	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1693	5.14	0.94	12	0.59	1887.00	10305.00	12000	20230309	-19.25	5900	20220928	64.24	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5900	64.24	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
3	20230927	150714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9660	160	2	1.68	882293430	92631	12.56	9350	9700	9210	12350	6650	9500	9524.82	0.56	0	12277	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1688	5.12	0.94	12	0.53	1887.00	10305.00	12000	20230309	-19.50	5900	20220928	63.73	12000	-19.50	20230309	7390	30.72	20230103	12000	-19.50	20230309	5900	63.73	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
4	20230927	140714	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9560	60	2	0.63	705804060	74311	10.07	9350	9690	9210	12350	6650	9500	9497.98	0.56	0	11593	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1671	5.07	0.93	12	0.43	1887.00	10305.00	12000	20230309	-20.33	5900	20220928	62.03	12000	-20.33	20230309	7390	29.36	20230103	12000	-20.33	20230309	5900	62.03	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
5	20230927	130706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9510	10	2	0.11	570393360	60129	8.15	9350	9690	9210	12350	6650	9500	9486.16	0.56	0	7528	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1662	5.04	0.92	12	0.34	1887.00	10305.00	12000	20230309	-20.75	5900	20220928	61.19	12000	-20.75	20230309	7390	28.69	20230103	12000	-20.75	20230309	5900	61.19	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
6	20230927	120705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9470	-30	5	-0.32	546009260	57562	7.80	9350	9690	9210	12350	6650	9500	9485.59	0.56	0	6987	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1655	5.02	0.92	12	0.33	1887.00	10305.00	12000	20230309	-21.08	5900	20220928	60.51	12000	-21.08	20230309	7390	28.15	20230103	12000	-21.08	20230309	5900	60.51	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
7	20230927	110711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9550	50	2	0.53	456982570	48189	6.53	9350	9690	9210	12350	6650	9500	9483.13	0.56	0	9334	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1669	5.06	0.93	12	0.28	1887.00	10305.00	12000	20230309	-20.42	5900	20220928	61.86	12000	-20.42	20230309	7390	29.23	20230103	12000	-20.42	20230309	5900	61.86	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
8	20230927	100706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9540	40	2	0.42	417118450	44004	5.96	9350	9690	9210	12350	6650	9500	9479.10	0.56	0	10012	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1667	5.06	0.93	12	0.25	1887.00	10305.00	12000	20230309	-20.50	5900	20220928	61.69	12000	-20.50	20230309	7390	29.09	20230103	12000	-20.50	20230309	5900	61.69	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
9	20230927	090718	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9690	190	2	2.00	145914960	15523	2.10	9350	9690	9210	12350	6650	9500	9399.92	0.56	0	3209	11793	10646	10073	8926	8353	10360	8640	87	2850	500	6080	10	1	17476594	1693	5.14	0.94	12	0.09	1887.00	10305.00	12000	20230309	-19.25	5900	20220928	64.24	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5900	64.24	20220928	3.94	N	090470	500	87 억		97259	N	N	0	N	00	N
10	20230926	160705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9500	-130	5	-1.35	7459563160	732716	445.60	10480	11220	9500	12510	6750	9630	10180.92	1.52	0	-168098	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1660	5.03	0.92	12	4.19	1887.00	10305.00	12000	20230309	-20.83	5900	20220928	61.02	12000	-20.83	20230309	7390	28.55	20230103	12000	-20.83	20230309	5900	61.02	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
11	20230926	150706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9650	20	2	0.21	7188722520	704374	428.36	10480	11220	9570	12510	6750	9630	10205.83	1.52	0	-167865	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1686	5.11	0.94	12	4.03	1887.00	10305.00	12000	20230309	-19.58	5900	20220928	63.56	12000	-19.58	20230309	7390	30.58	20230103	12000	-19.58	20230309	5900	63.56	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
12	20230926	140659	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	100	2	1.04	6830221560	667206	405.76	10480	11220	9630	12510	6750	9630	10237.05	1.52	0	-160978	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1700	5.16	0.94	12	3.82	1887.00	10305.00	12000	20230309	-18.92	5900	20220928	64.92	12000	-18.92	20230309	7390	31.66	20230103	12000	-18.92	20230309	5900	64.92	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
13	20230926	130703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9760	130	2	1.35	6663444100	650058	395.33	10480	11220	9630	12510	6750	9630	10250.54	1.52	0	-159028	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1706	5.17	0.95	12	3.72	1887.00	10305.00	12000	20230309	-18.67	5900	20220928	65.42	12000	-18.67	20230309	7390	32.07	20230103	12000	-18.67	20230309	5900	65.42	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
14	20230926	120706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9750	120	2	1.25	6520124900	635354	386.39	10480	11220	9630	12510	6750	9630	10262.19	1.52	0	-155400	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1704	5.17	0.95	12	3.64	1887.00	10305.00	12000	20230309	-18.75	5900	20220928	65.25	12000	-18.75	20230309	7390	31.94	20230103	12000	-18.75	20230309	5900	65.25	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
15	20230926	110705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	150	2	1.56	6203125760	603081	366.76	10480	11220	9630	12510	6750	9630	10285.73	1.52	0	-152971	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1709	5.18	0.95	12	3.45	1887.00	10305.00	12000	20230309	-18.50	5900	20220928	65.76	12000	-18.50	20230309	7390	32.34	20230103	12000	-18.50	20230309	5900	65.76	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
16	20230926	100704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9750	120	2	1.25	5795252350	561095	341.23	10480	11220	9630	12510	6750	9630	10328.47	1.52	0	-144309	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1704	5.17	0.95	12	3.21	1887.00	10305.00	12000	20230309	-18.75	5900	20220928	65.25	12000	-18.75	20230309	7390	31.94	20230103	12000	-18.75	20230309	5900	65.25	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
17	20230926	090704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	490	2	5.09	3685241130	346891	210.96	10480	11220	10110	12510	6750	9630	10623.63	1.52	0	-75089	10543	10086	9803	9346	9063	9945	9205	87	2880	500	6160	10	1	17476594	1769	5.36	0.98	12	1.98	1887.00	10305.00	12000	20230309	-15.67	5900	20220928	71.53	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5900	71.53	20220928	3.92	N	090470	500	87 억		265407	N	N	0	N	00	N
18	20230925	160704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9630	-510	5	-5.03	1609754750	163841	104.22	10260	10260	9520	13180	7100	10140	9825.12	1.78	0	-45631	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1683	5.10	0.93	12	0.94	1887.00	10305.00	12000	20230309	-19.75	5900	20220928	63.22	12000	-19.75	20230309	7390	30.31	20230103	12000	-19.75	20230309	5900	63.22	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
19	20230925	150707	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9630	-510	5	-5.03	1439538110	146130	92.95	10260	10260	9620	13180	7100	10140	9850.94	1.78	0	-43947	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1683	5.10	0.93	12	0.84	1887.00	10305.00	12000	20230309	-19.75	5900	20220928	63.22	12000	-19.75	20230309	7390	30.31	20230103	12000	-19.75	20230309	5900	63.22	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
20	20230925	140654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	-410	5	-4.04	1257875040	127386	81.03	10260	10260	9680	13180	7100	10140	9874.37	1.78	0	-31354	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1700	5.16	0.94	12	0.73	1887.00	10305.00	12000	20230309	-18.92	5900	20220928	64.92	12000	-18.92	20230309	7390	31.66	20230103	12000	-18.92	20230309	5900	64.92	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
21	20230925	130659	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-270	5	-2.66	1155666410	116955	74.40	10260	10260	9680	13180	7100	10140	9881.13	1.78	0	-24732	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1725	5.23	0.96	12	0.67	1887.00	10305.00	12000	20230309	-17.75	5900	20220928	67.29	12000	-17.75	20230309	7390	33.56	20230103	12000	-17.75	20230309	5900	67.29	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
22	20230925	120705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9770	-370	5	-3.65	1041252220	105265	66.96	10260	10260	9680	13180	7100	10140	9891.55	1.78	0	-26248	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1707	5.18	0.95	12	0.60	1887.00	10305.00	12000	20230309	-18.58	5900	20220928	65.59	12000	-18.58	20230309	7390	32.21	20230103	12000	-18.58	20230309	5900	65.59	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
23	20230925	110659	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-330	5	-3.25	914280940	92291	58.71	10260	10260	9680	13180	7100	10140	9906.32	1.78	0	-24242	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1714	5.20	0.95	12	0.53	1887.00	10305.00	12000	20230309	-18.25	5900	20220928	66.27	12000	-18.25	20230309	7390	32.75	20230103	12000	-18.25	20230309	5900	66.27	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
24	20230925	100702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	-260	5	-2.56	674660310	67879	43.18	10260	10260	9680	13180	7100	10140	9938.95	1.78	0	-21615	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1727	5.24	0.96	12	0.39	1887.00	10305.00	12000	20230309	-17.67	5900	20220928	67.46	12000	-17.67	20230309	7390	33.69	20230103	12000	-17.67	20230309	5900	67.46	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
25	20230925	090700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10070	-70	5	-0.69	82267040	8121	5.17	10260	10260	10070	13180	7100	10140	10130.07	1.78	0	-5088	10653	10396	10143	9886	9633	10525	10015	87	3040	500	6480	10	1	17476594	1760	5.34	0.98	12	0.05	1887.00	10305.00	12000	20230309	-16.08	5900	20220928	70.68	12000	-16.08	20230309	7390	36.27	20230103	12000	-16.08	20230309	5900	70.68	20220928	4.08	N	090470	500	87 억		311156	N	N	0	N	00	N
26	20230922	160724	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10140	30	2	0.30	1588785940	156448	85.23	10000	10400	9890	13140	7080	10110	10155.37	1.87	0	-15878	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1772	5.37	0.98	12	0.90	1887.00	10305.00	12000	20230309	-15.50	5900	20220928	71.86	12000	-15.50	20230309	7390	37.21	20230103	12000	-15.50	20230309	5900	71.86	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
27	20230922	150720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10080	-30	5	-0.30	1528201010	150453	81.96	10000	10400	9890	13140	7080	10110	10157.33	1.87	0	-13298	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1762	5.34	0.98	12	0.86	1887.00	10305.00	12000	20230309	-16.00	5900	20220928	70.85	12000	-16.00	20230309	7390	36.40	20230103	12000	-16.00	20230309	5900	70.85	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
28	20230922	140720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	10	2	0.10	1383824960	136089	74.14	10000	10400	9890	13140	7080	10110	10168.53	1.87	0	-7775	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1769	5.36	0.98	12	0.78	1887.00	10305.00	12000	20230309	-15.67	5900	20220928	71.53	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5900	71.53	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
29	20230922	130636	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10230	120	2	1.19	1109093130	109082	59.43	10000	10400	9890	13140	7080	10110	10167.52	1.87	0	-2025	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1788	5.42	0.99	12	0.62	1887.00	10305.00	12000	20230309	-14.75	5900	20220928	73.39	12000	-14.75	20230309	7390	38.43	20230103	12000	-14.75	20230309	5900	73.39	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
30	20230922	120635	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	10	2	0.10	1071777360	105431	57.44	10000	10400	9890	13140	7080	10110	10165.68	1.87	0	0	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1769	5.36	0.98	12	0.60	1887.00	10305.00	12000	20230309	-15.67	5900	20220928	71.53	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5900	71.53	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
31	20230922	110631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	40	2	0.40	655764400	64929	35.37	10000	10350	9890	13140	7080	10110	10099.71	1.87	0	-3474	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1774	5.38	0.98	12	0.37	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
32	20230922	100633	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	10	2	0.10	466559600	46087	25.11	10000	10350	9890	13140	7080	10110	10123.45	1.87	0	-2786	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1769	5.36	0.98	12	0.26	1887.00	10305.00	12000	20230309	-15.67	5900	20220928	71.53	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5900	71.53	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
33	20230922	090628	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10080	-30	5	-0.30	125089130	12455	6.79	10000	10200	9890	13140	7080	10110	10043.26	1.87	0	-938	10963	10536	10083	9656	9203	10750	9870	87	3030	500	6470	10	1	17476594	1762	5.34	0.98	12	0.07	1887.00	10305.00	12000	20230309	-16.00	5900	20220928	70.85	12000	-16.00	20230309	7390	36.40	20230103	12000	-16.00	20230309	5900	70.85	20220928	4.12	N	090470	500	87 억		326920	N	N	0	N	00	N
34	20230921	160634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10110	210	2	2.12	1860665290	183046	164.48	9650	10510	9630	12870	6930	9900	10165.02	2.01	0	-24046	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1767	5.36	0.98	12	1.05	1887.00	10305.00	12000	20230309	-15.75	5900	20220928	71.36	12000	-15.75	20230309	7390	36.81	20230103	12000	-15.75	20230309	5900	71.36	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
35	20230921	150625	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10030	130	2	1.31	1772100200	174253	156.58	9650	10510	9630	12870	6930	9900	10169.70	2.01	0	-24170	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1753	5.32	0.97	12	1.00	1887.00	10305.00	12000	20230309	-16.42	5900	20220928	70.00	12000	-16.42	20230309	7390	35.72	20230103	12000	-16.42	20230309	5900	70.00	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
36	20230921	140632	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	-10	5	-0.10	1411599920	138431	124.39	9650	10510	9630	12870	6930	9900	10197.14	2.01	0	-21031	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1728	5.24	0.96	12	0.79	1887.00	10305.00	12000	20230309	-17.58	5900	20220928	67.63	12000	-17.58	20230309	7390	33.83	20230103	12000	-17.58	20230309	5900	67.63	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
37	20230921	130625	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10030	130	2	1.31	1279708540	125146	112.45	9650	10510	9630	12870	6930	9900	10225.72	2.01	0	-12371	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1753	5.32	0.97	12	0.72	1887.00	10305.00	12000	20230309	-16.42	5900	20220928	70.00	12000	-16.42	20230309	7390	35.72	20230103	12000	-16.42	20230309	5900	70.00	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
38	20230921	120620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9970	70	2	0.71	1227320500	119904	107.74	9650	10510	9630	12870	6930	9900	10235.86	2.01	0	-10370	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1742	5.28	0.97	12	0.69	1887.00	10305.00	12000	20230309	-16.92	5900	20220928	68.98	12000	-16.92	20230309	7390	34.91	20230103	12000	-16.92	20230309	5900	68.98	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
39	20230921	110636	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	250	2	2.53	1176360790	114828	103.18	9650	10510	9630	12870	6930	9900	10244.55	2.01	0	-8011	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1774	5.38	0.98	12	0.66	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
40	20230921	100624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	250	2	2.53	1063447310	103667	93.15	9650	10510	9630	12870	6930	9900	10258.30	2.01	0	-7227	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1774	5.38	0.98	12	0.59	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
41	20230921	090631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9770	-130	5	-1.31	18071270	1868	1.68	9650	9790	9630	12870	6930	9900	9674.13	2.01	0	673	10206	10052	9826	9672	9446	10090	9710	87	2970	500	6330	10	1	17476594	1707	5.18	0.95	12	0.01	1887.00	10305.00	12000	20230309	-18.58	5900	20220928	65.59	12000	-18.58	20230309	7390	32.21	20230103	12000	-18.58	20230309	5900	65.59	20220928	3.93	N	090470	500	87 억		351231	N	N	0	N	00	N
42	20230920	160631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	-50	5	-0.50	1089609660	111190	48.49	9900	9980	9600	12930	6970	9950	9799.53	2.16	0	-31202	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1730	5.25	0.96	12	0.64	1887.00	10305.00	12000	20230309	-17.50	5900	20220928	67.80	12000	-17.50	20230309	7390	33.96	20230103	12000	-17.50	20230309	5900	67.80	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
43	20230920	150615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	-130	5	-1.31	940541130	96105	41.91	9900	9980	9600	12930	6970	9950	9786.60	2.16	0	-22598	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1716	5.20	0.95	12	0.55	1887.00	10305.00	12000	20230309	-18.17	5900	20220928	66.44	12000	-18.17	20230309	7390	32.88	20230103	12000	-18.17	20230309	5900	66.44	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
44	20230920	140623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9710	-240	5	-2.41	801264510	81782	35.67	9900	9980	9600	12930	6970	9950	9797.57	2.16	0	-30001	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1697	5.15	0.94	12	0.47	1887.00	10305.00	12000	20230309	-19.08	5900	20220928	64.58	12000	-19.08	20230309	7390	31.39	20230103	12000	-19.08	20230309	5900	64.58	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
45	20230920	130619	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	-160	5	-1.61	378851430	38445	16.77	9900	9980	9790	12930	6970	9950	9854.37	2.16	0	-15501	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1711	5.19	0.95	12	0.22	1887.00	10305.00	12000	20230309	-18.42	5900	20220928	65.93	12000	-18.42	20230309	7390	32.48	20230103	12000	-18.42	20230309	5900	65.93	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
46	20230920	120617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-140	5	-1.41	350327660	35537	15.50	9900	9980	9790	12930	6970	9950	9858.11	2.16	0	-13601	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1714	5.20	0.95	12	0.20	1887.00	10305.00	12000	20230309	-18.25	5900	20220928	66.27	12000	-18.25	20230309	7390	32.75	20230103	12000	-18.25	20230309	5900	66.27	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
47	20230920	110624	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9910	-40	5	-0.40	237382360	24025	10.48	9900	9980	9810	12930	6970	9950	9880.64	2.16	0	-10373	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1732	5.25	0.96	12	0.14	1887.00	10305.00	12000	20230309	-17.42	5900	20220928	67.97	12000	-17.42	20230309	7390	34.10	20230103	12000	-17.42	20230309	5900	67.97	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
48	20230920	100610	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9860	-90	5	-0.90	129567290	13092	5.71	9900	9980	9810	12930	6970	9950	9896.68	2.16	0	-8589	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1723	5.23	0.96	12	0.07	1887.00	10305.00	12000	20230309	-17.83	5900	20220928	67.12	12000	-17.83	20230309	7390	33.42	20230103	12000	-17.83	20230309	5900	67.12	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
49	20230920	090620	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9850	-100	5	-1.01	11646410	1174	0.51	9900	9980	9850	12930	6970	9950	9920.28	2.16	0	-1107	10736	10342	10066	9672	9396	10205	9535	87	2980	500	6360	10	1	17476594	1721	5.22	0.96	12	0.01	1887.00	10305.00	12000	20230309	-17.92	5900	20220928	66.95	12000	-17.92	20230309	7390	33.29	20230103	12000	-17.92	20230309	5900	66.95	20220928	3.83	N	090470	500	87 억		377597	N	N	0	N	00	N
50	20230919	160618	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9950	-430	5	-4.14	2299570880	229209	144.43	10280	10460	9790	13490	7270	10380	10032.64	1.98	0	32088	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1739	5.27	0.97	12	1.31	1887.00	10305.00	12000	20230309	-17.08	5900	20220928	68.64	12000	-17.08	20230309	7390	34.64	20230103	12000	-17.08	20230309	5900	68.64	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
51	20230919	150617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	-480	5	-4.62	2176315590	216847	136.64	10280	10460	9790	13490	7270	10380	10036.18	1.98	0	36037	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1730	5.25	0.96	12	1.24	1887.00	10305.00	12000	20230309	-17.50	5900	20220928	67.80	12000	-17.50	20230309	7390	33.96	20230103	12000	-17.50	20230309	5900	67.80	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
52	20230919	140614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	-490	5	-4.72	1537882750	151953	95.75	10280	10460	9880	13490	7270	10380	10120.78	1.98	0	9707	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1728	5.24	0.96	12	0.87	1887.00	10305.00	12000	20230309	-17.58	5900	20220928	67.63	12000	-17.58	20230309	7390	33.83	20230103	12000	-17.58	20230309	5900	67.63	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
53	20230919	130605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9950	-430	5	-4.14	1399571450	138019	86.97	10280	10460	9950	13490	7270	10380	10140.43	1.98	0	6135	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1739	5.27	0.97	12	0.79	1887.00	10305.00	12000	20230309	-17.08	5900	20220928	68.64	12000	-17.08	20230309	7390	34.64	20230103	12000	-17.08	20230309	5900	68.64	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
54	20230919	120621	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10080	-300	5	-2.89	1245853350	122630	77.27	10280	10460	9960	13490	7270	10380	10159.45	1.98	0	6548	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1762	5.34	0.98	12	0.70	1887.00	10305.00	12000	20230309	-16.00	5900	20220928	70.85	12000	-16.00	20230309	7390	36.40	20230103	12000	-16.00	20230309	5900	70.85	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
55	20230919	110622	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	-250	5	-2.41	617540430	59969	37.79	10280	10460	10120	13490	7270	10380	10297.66	1.98	0	-9804	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1770	5.37	0.98	12	0.34	1887.00	10305.00	12000	20230309	-15.58	5900	20220928	71.69	12000	-15.58	20230309	7390	37.08	20230103	12000	-15.58	20230309	5900	71.69	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
56	20230919	100618	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10260	-120	5	-1.16	451043140	43634	27.49	10280	10460	10250	13490	7270	10380	10336.97	1.98	0	-6174	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1793	5.44	1.00	12	0.25	1887.00	10305.00	12000	20230309	-14.50	5900	20220928	73.90	12000	-14.50	20230309	7390	38.84	20230103	12000	-14.50	20230309	5900	73.90	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
57	20230919	090614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10370	-10	5	-0.10	8003270	776	0.49	10280	10370	10280	13490	7270	10380	10313.49	1.98	0	-177	10846	10612	10356	10122	9866	10730	10240	87	3110	500	6640	10	1	17476594	1812	5.50	1.01	12	0.00	1887.00	10305.00	12000	20230309	-13.58	5900	20220928	75.76	12000	-13.58	20230309	7390	40.32	20230103	12000	-13.58	20230309	5900	75.76	20220928	3.70	N	090470	500	87 억		345530	N	N	0	N	00	N
58	20230918	160618	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10380	-110	5	-1.05	1647594530	158667	56.67	10320	10590	10100	13630	7350	10490	10383.98	2.43	0	-28552	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1814	5.50	1.01	12	0.91	1887.00	10305.00	12000	20230309	-13.50	5900	20220928	75.93	12000	-13.50	20230309	7390	40.46	20230103	12000	-13.50	20230309	5900	75.93	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
59	20230918	150615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10320	-170	5	-1.62	1504849920	144885	51.75	10320	10590	10100	13630	7350	10490	10386.51	2.43	0	-23473	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1804	5.47	1.00	12	0.83	1887.00	10305.00	12000	20230309	-14.00	5900	20220928	74.92	12000	-14.00	20230309	7390	39.65	20230103	12000	-14.00	20230309	5900	74.92	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
60	20230918	140630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	-90	5	-0.86	1196082160	114947	41.06	10320	10590	10100	13630	7350	10490	10405.51	2.43	0	-17011	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1818	5.51	1.01	12	0.66	1887.00	10305.00	12000	20230309	-13.33	5900	20220928	76.27	12000	-13.33	20230309	7390	40.73	20230103	12000	-13.33	20230309	5900	76.27	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
61	20230918	130614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10500	10	2	0.10	1097452710	105473	37.67	10320	10590	10100	13630	7350	10490	10405.06	2.43	0	-13010	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1835	5.56	1.02	12	0.60	1887.00	10305.00	12000	20230309	-12.50	5900	20220928	77.97	12000	-12.50	20230309	7390	42.08	20230103	12000	-12.50	20230309	5900	77.97	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
62	20230918	120617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10410	-80	5	-0.76	844158160	81315	29.05	10320	10590	10100	13630	7350	10490	10381.33	2.43	0	-9714	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1819	5.52	1.01	12	0.47	1887.00	10305.00	12000	20230309	-13.25	5900	20220928	76.44	12000	-13.25	20230309	7390	40.87	20230103	12000	-13.25	20230309	5900	76.44	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
63	20230918	110612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	-90	5	-0.86	769689150	74163	26.49	10320	10590	10100	13630	7350	10490	10378.34	2.43	0	-8465	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1818	5.51	1.01	12	0.42	1887.00	10305.00	12000	20230309	-13.33	5900	20220928	76.27	12000	-13.33	20230309	7390	40.73	20230103	12000	-13.33	20230309	5900	76.27	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
64	20230918	100608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10390	-100	5	-0.95	625867460	60333	21.55	10320	10590	10100	13630	7350	10490	10373.55	2.43	0	-11487	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1816	5.51	1.01	12	0.35	1887.00	10305.00	12000	20230309	-13.42	5900	20220928	76.10	12000	-13.42	20230309	7390	40.60	20230103	12000	-13.42	20230309	5900	76.10	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
65	20230918	090606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	-290	5	-2.76	130135060	12725	4.55	10320	10320	10100	13630	7350	10490	10226.72	2.43	0	-6128	10996	10742	10476	10222	9956	10750	10230	87	3140	500	6710	10	1	17476594	1783	5.41	0.99	12	0.07	1887.00	10305.00	12000	20230309	-15.00	5900	20220928	72.88	12000	-15.00	20230309	7390	38.02	20230103	12000	-15.00	20230309	5900	72.88	20220928	3.50	N	090470	500	87 억		425404	N	N	0	N	00	N
66	20230915	160613	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10490	60	2	0.58	2924673620	279361	65.45	10490	10730	10210	13550	7310	10430	10469.08	2.56	0	-23072	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1833	5.56	1.02	12	1.60	1887.00	10305.00	12000	20230309	-12.58	5900	20220928	77.80	12000	-12.58	20230309	7390	41.95	20230103	12000	-12.58	20230309	5900	77.80	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
67	20230915	150612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10510	80	2	0.77	2711932620	259057	60.70	10490	10730	10210	13550	7310	10430	10468.48	2.56	0	-18555	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1837	5.57	1.02	12	1.48	1887.00	10305.00	12000	20230309	-12.42	5900	20220928	78.14	12000	-12.42	20230309	7390	42.22	20230103	12000	-12.42	20230309	5900	78.14	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
68	20230915	140611	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10420	-10	5	-0.10	2447563010	233695	54.75	10490	10730	10210	13550	7310	10430	10473.32	2.56	0	-14363	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1821	5.52	1.01	12	1.34	1887.00	10305.00	12000	20230309	-13.17	5900	20220928	76.61	12000	-13.17	20230309	7390	41.00	20230103	12000	-13.17	20230309	5900	76.61	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
69	20230915	130609	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10490	60	2	0.58	2169645280	207022	48.50	10490	10730	10210	13550	7310	10430	10480.26	2.56	0	-15491	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1833	5.56	1.02	12	1.18	1887.00	10305.00	12000	20230309	-12.58	5900	20220928	77.80	12000	-12.58	20230309	7390	41.95	20230103	12000	-12.58	20230309	5900	77.80	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
70	20230915	120615	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10490	60	2	0.58	1887726930	180022	42.18	10490	10730	10210	13550	7310	10430	10486.09	2.56	0	-16663	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1833	5.56	1.02	12	1.03	1887.00	10305.00	12000	20230309	-12.58	5900	20220928	77.80	12000	-12.58	20230309	7390	41.95	20230103	12000	-12.58	20230309	5900	77.80	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
71	20230915	110617	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10440	10	2	0.10	1615356140	154029	36.09	10490	10730	10210	13550	7310	10430	10487.35	2.56	0	-15505	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1825	5.53	1.01	12	0.88	1887.00	10305.00	12000	20230309	-13.00	5900	20220928	76.95	12000	-13.00	20230309	7390	41.27	20230103	12000	-13.00	20230309	5900	76.95	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
72	20230915	100614	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10490	60	2	0.58	1417898790	135106	31.65	10490	10730	10210	13550	7310	10430	10494.71	2.56	0	-11235	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1833	5.56	1.02	12	0.77	1887.00	10305.00	12000	20230309	-12.58	5900	20220928	77.80	12000	-12.58	20230309	7390	41.95	20230103	12000	-12.58	20230309	5900	77.80	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
73	20230915	090605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	-30	5	-0.29	127073030	12261	2.87	10490	10490	10210	13550	7310	10430	10364.00	2.56	0	-6450	10910	10670	10250	10010	9590	10790	10130	87	3120	500	6670	10	1	17476594	1818	5.51	1.01	12	0.07	1887.00	10305.00	12000	20230309	-13.33	5900	20220928	76.27	12000	-13.33	20230309	7390	40.73	20230103	12000	-13.33	20230309	5900	76.27	20220928	3.43	N	090470	500	87 억		447784	N	N	0	N	00	N
74	20230914	160612	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10430	620	2	6.32	4415478690	426416	316.07	9830	10490	9830	12750	6870	9810	10354.51	2.02	0	96343	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1823	5.53	1.01	12	2.44	1887.00	10305.00	12000	20230309	-13.08	5900	20220928	76.78	12000	-13.08	20230309	7390	41.14	20230103	12000	-13.08	20230309	5900	76.78	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
75	20230914	150559	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10390	580	2	5.91	4161361480	402034	297.99	9830	10490	9830	12750	6870	9810	10350.77	2.02	0	92244	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1816	5.51	1.01	12	2.30	1887.00	10305.00	12000	20230309	-13.42	5900	20220928	76.10	12000	-13.42	20230309	7390	40.60	20230103	12000	-13.42	20230309	5900	76.10	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
76	20230914	140607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	590	2	6.01	3801687700	367385	272.31	9830	10490	9830	12750	6870	9810	10347.97	2.02	0	100579	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1818	5.51	1.01	12	2.10	1887.00	10305.00	12000	20230309	-13.33	5900	20220928	76.27	12000	-13.33	20230309	7390	40.73	20230103	12000	-13.33	20230309	5900	76.27	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
77	20230914	130555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10350	540	2	5.50	3592746550	347275	257.40	9830	10490	9830	12750	6870	9810	10345.54	2.02	0	101679	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1809	5.48	1.00	12	1.99	1887.00	10305.00	12000	20230309	-13.75	5900	20220928	75.42	12000	-13.75	20230309	7390	40.05	20230103	12000	-13.75	20230309	5900	75.42	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
78	20230914	120605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	590	2	6.01	3469773490	335417	248.62	9830	10490	9830	12750	6870	9810	10344.66	2.02	0	99195	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1818	5.51	1.01	12	1.92	1887.00	10305.00	12000	20230309	-13.33	5900	20220928	76.27	12000	-13.33	20230309	7390	40.73	20230103	12000	-13.33	20230309	5900	76.27	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
79	20230914	110600	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10380	570	2	5.81	2891168950	279902	207.47	9830	10490	9830	12750	6870	9810	10329.22	2.02	0	70523	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1814	5.50	1.01	12	1.60	1887.00	10305.00	12000	20230309	-13.50	5900	20220928	75.93	12000	-13.50	20230309	7390	40.46	20230103	12000	-13.50	20230309	5900	75.93	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
80	20230914	100555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10310	500	2	5.10	2391902960	231349	171.48	9830	10490	9830	12750	6870	9810	10338.94	2.02	0	61000	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1802	5.46	1.00	12	1.32	1887.00	10305.00	12000	20230309	-14.08	5900	20220928	74.75	12000	-14.08	20230309	7390	39.51	20230103	12000	-14.08	20230309	5900	74.75	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
81	20230914	090607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	490	2	4.99	518749070	50945	37.76	9830	10340	9830	12750	6870	9810	10182.53	2.02	0	8407	10263	10036	9673	9446	9083	10150	9560	87	2940	500	6270	10	1	17476594	1800	5.46	1.00	12	0.29	1887.00	10305.00	12000	20230309	-14.17	5900	20220928	74.58	12000	-14.17	20230309	7390	39.38	20230103	12000	-14.17	20230309	5900	74.58	20220928	3.41	N	090470	500	87 억		353167	N	N	0	N	00	N
82	20230913	160608	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	280	2	2.94	1287083560	133174	47.92	9570	9900	9310	12380	6680	9530	9664.51	2.00	0	3153	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1714	5.20	0.95	12	0.76	1887.00	10305.00	12000	20230309	-18.25	5900	20220928	66.27	12000	-18.25	20230309	7390	32.75	20230103	12000	-18.25	20230309	5900	66.27	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
83	20230913	150603	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	280	2	2.94	1184783670	122739	44.17	9570	9900	9310	12380	6680	9530	9652.87	2.00	0	3630	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1714	5.20	0.95	12	0.70	1887.00	10305.00	12000	20230309	-18.25	5900	20220928	66.27	12000	-18.25	20230309	7390	32.75	20230103	12000	-18.25	20230309	5900	66.27	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
84	20230913	140607	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9590	60	2	0.63	751432280	78385	28.21	9570	9860	9310	12380	6680	9530	9586.43	2.00	0	-3588	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1676	5.08	0.93	12	0.45	1887.00	10305.00	12000	20230309	-20.08	5900	20220928	62.54	12000	-20.08	20230309	7390	29.77	20230103	12000	-20.08	20230309	5900	62.54	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
85	20230913	130551	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9580	50	2	0.52	628049390	65474	23.56	9570	9860	9310	12380	6680	9530	9592.35	2.00	0	-11886	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1674	5.08	0.93	12	0.37	1887.00	10305.00	12000	20230309	-20.17	5900	20220928	62.37	12000	-20.17	20230309	7390	29.63	20230103	12000	-20.17	20230309	5900	62.37	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
86	20230913	120606	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9460	-70	5	-0.73	495364830	51665	18.59	9570	9860	9310	12380	6680	9530	9588.02	2.00	0	-9186	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1653	5.01	0.92	12	0.30	1887.00	10305.00	12000	20230309	-21.17	5900	20220928	60.34	12000	-21.17	20230309	7390	28.01	20230103	12000	-21.17	20230309	5900	60.34	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
87	20230913	110605	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9460	-70	5	-0.73	448512760	46698	16.80	9570	9860	9310	12380	6680	9530	9604.54	2.00	0	-8796	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1653	5.01	0.92	12	0.27	1887.00	10305.00	12000	20230309	-21.17	5900	20220928	60.34	12000	-21.17	20230309	7390	28.01	20230103	12000	-21.17	20230309	5900	60.34	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
88	20230913	100556	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9540	10	2	0.10	295779580	30530	10.99	9570	9860	9540	12380	6680	9530	9688.16	2.00	0	-4160	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1667	5.06	0.93	12	0.17	1887.00	10305.00	12000	20230309	-20.50	5900	20220928	61.69	12000	-20.50	20230309	7390	29.09	20230103	12000	-20.50	20230309	5900	61.69	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
89	20230913	090554	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9690	160	2	1.68	30566220	3174	1.14	9570	9700	9570	12380	6680	9530	9630.19	2.00	0	2022	10423	9976	9753	9306	9083	9865	9195	87	2850	500	6090	10	1	17476594	1693	5.14	0.94	12	0.02	1887.00	10305.00	12000	20230309	-19.25	5900	20220928	64.24	12000	-19.25	20230309	7390	31.12	20230103	12000	-19.25	20230309	5900	64.24	20220928	3.32	N	090470	500	87 억		350046	N	N	0	N	00	N
90	20230912	160549	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9530	-80	5	-0.83	2733656670	276535	121.39	9880	10200	9530	12490	6730	9610	9885.53	2.37	0	-64496	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1666	5.05	0.92	12	1.58	1887.00	10305.00	12000	20230309	-20.58	5900	20220928	61.53	12000	-20.58	20230309	7390	28.96	20230103	12000	-20.58	20230309	5900	61.53	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
91	20230912	150558	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9650	40	2	0.42	2484704350	250564	109.99	9880	10200	9610	12490	6730	9610	9916.45	2.37	0	-63253	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1686	5.11	0.94	12	1.43	1887.00	10305.00	12000	20230309	-19.58	5900	20220928	63.56	12000	-19.58	20230309	7390	30.58	20230103	12000	-19.58	20230309	5900	63.56	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
92	20230912	140557	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9660	50	2	0.52	2413123240	243149	106.73	9880	10200	9610	12490	6730	9610	9924.46	2.37	0	-63819	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1688	5.12	0.94	12	1.39	1887.00	10305.00	12000	20230309	-19.50	5900	20220928	63.73	12000	-19.50	20230309	7390	30.72	20230103	12000	-19.50	20230309	5900	63.73	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
93	20230912	130550	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	120	2	1.25	2320679020	233637	102.56	9880	10200	9610	12490	6730	9610	9932.84	2.37	0	-62166	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1700	5.16	0.94	12	1.34	1887.00	10305.00	12000	20230309	-18.92	5900	20220928	64.92	12000	-18.92	20230309	7390	31.66	20230103	12000	-18.92	20230309	5900	64.92	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
94	20230912	120546	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9770	160	2	1.66	2155223650	216763	95.15	9880	10200	9610	12490	6730	9610	9942.77	2.37	0	-60087	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1707	5.18	0.95	12	1.24	1887.00	10305.00	12000	20230309	-18.58	5900	20220928	65.59	12000	-18.58	20230309	7390	32.21	20230103	12000	-18.58	20230309	5900	65.59	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
95	20230912	110553	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9650	40	2	0.42	2031113840	203952	89.52	9880	10200	9610	12490	6730	9610	9958.78	2.37	0	-54872	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1686	5.11	0.94	12	1.17	1887.00	10305.00	12000	20230309	-19.58	5900	20220928	63.56	12000	-19.58	20230309	7390	30.58	20230103	12000	-19.58	20230309	5900	63.56	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
96	20230912	100550	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	190	2	1.98	1740958130	174020	76.39	9880	10200	9750	12490	6730	9610	10004.36	2.37	0	-52050	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1713	5.19	0.95	12	1.00	1887.00	10305.00	12000	20230309	-18.33	5900	20220928	66.10	12000	-18.33	20230309	7390	32.61	20230103	12000	-18.33	20230309	5900	66.10	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
97	20230912	090601	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	260	2	2.71	300686460	30164	13.24	9880	10040	9860	12490	6730	9610	9968.39	2.37	0	-12809	10176	9892	9716	9432	9256	9805	9345	87	2880	500	6150	10	1	17476594	1725	5.23	0.96	12	0.17	1887.00	10305.00	12000	20230309	-17.75	5900	20220928	67.29	12000	-17.75	20230309	7390	33.56	20230103	12000	-17.75	20230309	5900	67.29	20220928	3.37	N	090470	500	87 억		414540	N	N	0	N	00	N
98	20230911	160547	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9610	-390	5	-3.90	2205603470	227736	152.93	9920	10000	9540	13000	7000	10000	9684.95	2.21	0	28881	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1680	5.09	0.93	12	1.30	1887.00	10305.00	12000	20230309	-19.92	5900	20220928	62.88	12000	-19.92	20230309	7390	30.04	20230103	12000	-19.92	20230309	5900	62.88	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
99	20230911	150554	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9670	-330	5	-3.30	2038354470	210362	141.26	9920	10000	9540	13000	7000	10000	9689.75	2.21	0	19601	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1690	5.12	0.94	12	1.20	1887.00	10305.00	12000	20230309	-19.42	5900	20220928	63.90	12000	-19.42	20230309	7390	30.85	20230103	12000	-19.42	20230309	5900	63.90	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
100	20230911	140601	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9620	-380	5	-3.80	1641727240	169152	113.59	9920	10000	9540	13000	7000	10000	9705.63	2.21	0	4412	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1681	5.10	0.93	12	0.97	1887.00	10305.00	12000	20230309	-19.83	5900	20220928	63.05	12000	-19.83	20230309	7390	30.18	20230103	12000	-19.83	20230309	5900	63.05	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
101	20230911	130539	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9720	-280	5	-2.80	1406092420	144830	97.25	9920	10000	9540	13000	7000	10000	9708.57	2.21	0	2622	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1699	5.15	0.94	12	0.83	1887.00	10305.00	12000	20230309	-19.00	5900	20220928	64.75	12000	-19.00	20230309	7390	31.53	20230103	12000	-19.00	20230309	5900	64.75	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
102	20230911	120548	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9750	-250	5	-2.50	1190822830	122662	82.37	9920	10000	9540	13000	7000	10000	9708.16	2.21	0	3718	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1704	5.17	0.95	12	0.70	1887.00	10305.00	12000	20230309	-18.75	5900	20220928	65.25	12000	-18.75	20230309	7390	31.94	20230103	12000	-18.75	20230309	5900	65.25	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
103	20230911	110537	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9860	-140	5	-1.40	965298330	99614	66.89	9920	10000	9540	13000	7000	10000	9690.39	2.21	0	5816	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1723	5.23	0.96	12	0.57	1887.00	10305.00	12000	20230309	-17.83	5900	20220928	67.12	12000	-17.83	20230309	7390	33.42	20230103	12000	-17.83	20230309	5900	67.12	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
104	20230911	100540	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9700	-300	5	-3.00	628403300	65127	43.73	9920	10000	9540	13000	7000	10000	9648.89	2.21	0	1080	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1695	5.14	0.94	12	0.37	1887.00	10305.00	12000	20230309	-19.17	5900	20220928	64.41	12000	-19.17	20230309	7390	31.26	20230103	12000	-19.17	20230309	5900	64.41	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
105	20230911	090539	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	-110	5	-1.10	19985350	2011	1.35	9920	10000	9890	13000	7000	10000	9938.02	2.21	0	-938	10586	10292	10096	9802	9606	10195	9705	87	3000	500	6400	10	1	17476594	1728	5.24	0.96	12	0.01	1887.00	10305.00	12000	20230309	-17.58	5900	20220928	67.63	12000	-17.58	20230309	7390	33.83	20230103	12000	-17.58	20230309	5900	67.63	20220928	3.73	N	090470	500	87 억		385690	N	N	0	N	00	N
106	20230908	160550	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	-280	5	-2.72	1492709910	148594	95.64	10270	10390	9900	13360	7200	10280	10045.38	2.22	0	-2099	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1748	5.30	0.97	12	0.85	1887.00	10305.00	12000	20230309	-16.67	5900	20220928	69.49	12000	-16.67	20230309	7390	35.32	20230103	12000	-16.67	20230309	5900	69.49	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
107	20230908	150550	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9940	-340	5	-3.31	1419876660	141295	90.94	10270	10390	9900	13360	7200	10280	10048.81	2.22	0	-901	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1737	5.27	0.96	12	0.81	1887.00	10305.00	12000	20230309	-17.17	5900	20220928	68.47	12000	-17.17	20230309	7390	34.51	20230103	12000	-17.17	20230309	5900	68.47	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
108	20230908	140548	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9940	-340	5	-3.31	1255866190	124844	80.35	10270	10390	9900	13360	7200	10280	10059.25	2.22	0	-7115	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1737	5.27	0.96	12	0.71	1887.00	10305.00	12000	20230309	-17.17	5900	20220928	68.47	12000	-17.17	20230309	7390	34.51	20230103	12000	-17.17	20230309	5900	68.47	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
109	20230908	130552	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	-280	5	-2.72	904214160	89482	57.59	10270	10390	9950	13360	7200	10280	10104.73	2.22	0	-3876	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1748	5.30	0.97	12	0.51	1887.00	10305.00	12000	20230309	-16.67	5900	20220928	69.49	12000	-16.67	20230309	7390	35.32	20230103	12000	-16.67	20230309	5900	69.49	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
110	20230908	120601	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	-160	5	-1.56	623254510	61440	39.55	10270	10390	10060	13360	7200	10280	10143.83	2.22	0	-2315	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1769	5.36	0.98	12	0.35	1887.00	10305.00	12000	20230309	-15.67	5900	20220928	71.53	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5900	71.53	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
111	20230908	110555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	-130	5	-1.26	586368010	57789	37.20	10270	10390	10060	13360	7200	10280	10146.41	2.22	0	117	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1774	5.38	0.98	12	0.33	1887.00	10305.00	12000	20230309	-15.42	5900	20220928	72.03	12000	-15.42	20230309	7390	37.35	20230103	12000	-15.42	20230309	5900	72.03	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
112	20230908	100550	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10330	50	2	0.49	471206750	46414	29.87	10270	10390	10060	13360	7200	10280	10151.90	2.22	0	1255	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1805	5.47	1.00	12	0.27	1887.00	10305.00	12000	20230309	-13.92	5900	20220928	75.08	12000	-13.92	20230309	7390	39.78	20230103	12000	-13.92	20230309	5900	75.08	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
113	20230908	090553	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10280	0	3	0.00	11789230	1151	0.74	10270	10280	10120	13360	7200	10280	10237.84	2.22	0	-270	10586	10432	10266	10112	9946	10350	10030	87	3080	500	6570	10	1	17476594	1797	5.45	1.00	12	0.01	1887.00	10305.00	12000	20230309	-14.33	5900	20220928	74.24	12000	-14.33	20230309	7390	39.11	20230103	12000	-14.33	20230309	5900	74.24	20220928	3.82	N	090470	500	87 억		387994	N	N	0	N	00	N
114	20230907	160544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10280	-150	5	-1.44	1586648740	155268	110.70	10420	10420	10100	13550	7310	10430	10218.34	2.12	0	16880	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1797	5.45	1.00	12	0.89	1887.00	10305.00	12000	20230309	-14.33	5900	20220928	74.24	12000	-14.33	20230309	7390	39.11	20230103	12000	-14.33	20230309	5900	74.24	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
115	20230907	150549	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-270	5	-2.59	1504185100	147216	104.96	10420	10420	10100	13550	7310	10430	10217.10	2.12	0	17924	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1776	5.38	0.99	12	0.84	1887.00	10305.00	12000	20230309	-15.33	5900	20220928	72.20	12000	-15.33	20230309	7390	37.48	20230103	12000	-15.33	20230309	5900	72.20	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
116	20230907	140545	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10210	-220	5	-2.11	925859270	90250	64.35	10420	10420	10160	13550	7310	10430	10258.26	2.12	0	10951	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1784	5.41	0.99	12	0.52	1887.00	10305.00	12000	20230309	-14.92	5900	20220928	73.05	12000	-14.92	20230309	7390	38.16	20230103	12000	-14.92	20230309	5900	73.05	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
117	20230907	130544	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	-130	5	-1.25	874877620	85275	60.80	10420	10420	10160	13550	7310	10430	10258.88	2.12	0	11226	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1800	5.46	1.00	12	0.49	1887.00	10305.00	12000	20230309	-14.17	5900	20220928	74.58	12000	-14.17	20230309	7390	39.38	20230103	12000	-14.17	20230309	5900	74.58	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
118	20230907	120551	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10240	-190	5	-1.82	836829280	81569	58.16	10420	10420	10160	13550	7310	10430	10258.53	2.12	0	10398	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1790	5.43	0.99	12	0.47	1887.00	10305.00	12000	20230309	-14.67	5900	20220928	73.56	12000	-14.67	20230309	7390	38.57	20230103	12000	-14.67	20230309	5900	73.56	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
119	20230907	110550	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10310	-120	5	-1.15	741288010	72212	51.49	10420	10420	10160	13550	7310	10430	10264.75	2.12	0	7793	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1802	5.46	1.00	12	0.41	1887.00	10305.00	12000	20230309	-14.08	5900	20220928	74.75	12000	-14.08	20230309	7390	39.51	20230103	12000	-14.08	20230309	5900	74.75	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
120	20230907	100549	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-270	5	-2.59	578421880	56284	40.13	10420	10420	10160	13550	7310	10430	10276.02	2.12	0	3410	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1776	5.38	0.99	12	0.32	1887.00	10305.00	12000	20230309	-15.33	5900	20220928	72.20	12000	-15.33	20230309	7390	37.48	20230103	12000	-15.33	20230309	5900	72.20	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
121	20230907	090555	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	-130	5	-1.25	67862800	6573	4.69	10420	10420	10300	13550	7310	10430	10319.43	2.12	0	1588	10763	10596	10353	10186	9943	10680	10270	87	3120	500	6670	10	1	17476594	1800	5.46	1.00	12	0.04	1887.00	10305.00	12000	20230309	-14.17	5900	20220928	74.58	12000	-14.17	20230309	7390	39.38	20230103	12000	-14.17	20230309	5900	74.58	20220928	4.00	N	090470	500	87 억		371097	N	N	0	N	00	N
122	20230906	160545	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10430	320	2	3.17	1454647780	140085	102.11	10110	10520	10110	13140	7080	10110	10384.00	2.07	0	7813	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1823	5.53	1.01	12	0.80	1887.00	10305.00	12000	20230309	-13.08	5900	20220928	76.78	12000	-13.08	20230309	7390	41.14	20230103	12000	-13.08	20230309	5900	76.78	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
123	20230906	150547	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10380	270	2	2.67	1358162730	130822	95.36	10110	10520	10110	13140	7080	10110	10381.76	2.07	0	7448	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1814	5.50	1.01	12	0.75	1887.00	10305.00	12000	20230309	-13.50	5900	20220928	75.93	12000	-13.50	20230309	7390	40.46	20230103	12000	-13.50	20230309	5900	75.93	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
124	20230906	140547	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10380	270	2	2.67	1156248150	111349	81.17	10110	10520	10110	13140	7080	10110	10384.00	2.07	0	7797	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1814	5.50	1.01	12	0.64	1887.00	10305.00	12000	20230309	-13.50	5900	20220928	75.93	12000	-13.50	20230309	7390	40.46	20230103	12000	-13.50	20230309	5900	75.93	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
125	20230906	130542	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10350	240	2	2.37	822443750	79403	57.88	10110	10500	10110	13140	7080	10110	10357.84	2.07	0	5443	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1809	5.48	1.00	12	0.45	1887.00	10305.00	12000	20230309	-13.75	5900	20220928	75.42	12000	-13.75	20230309	7390	40.05	20230103	12000	-13.75	20230309	5900	75.42	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
126	20230906	120553	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10370	260	2	2.57	384929670	37455	27.30	10110	10450	10110	13140	7080	10110	10277.12	2.07	0	-2625	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1812	5.50	1.01	12	0.21	1887.00	10305.00	12000	20230309	-13.58	5900	20220928	75.76	12000	-13.58	20230309	7390	40.32	20230103	12000	-13.58	20230309	5900	75.76	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
127	20230906	110552	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10250	140	2	1.38	315343370	30704	22.38	10110	10450	10110	13140	7080	10110	10270.43	2.07	0	-6227	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1791	5.43	0.99	12	0.18	1887.00	10305.00	12000	20230309	-14.58	5900	20220928	73.73	12000	-14.58	20230309	7390	38.70	20230103	12000	-14.58	20230309	5900	73.73	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
128	20230906	100535	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10220	110	2	1.09	264342040	25696	18.73	10110	10450	10110	13140	7080	10110	10287.28	2.07	0	-8428	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1786	5.42	0.99	12	0.15	1887.00	10305.00	12000	20230309	-14.83	5900	20220928	73.22	12000	-14.83	20230309	7390	38.29	20230103	12000	-14.83	20230309	5900	73.22	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
129	20230906	090540	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10270	160	2	1.58	10446900	1020	0.74	10110	10300	10110	13140	7080	10110	10242.06	2.07	0	-463	10636	10372	10146	9882	9656	10260	9770	87	3030	500	6470	10	1	17476594	1795	5.44	1.00	12	0.01	1887.00	10305.00	12000	20230309	-14.42	5900	20220928	74.07	12000	-14.42	20230309	7390	38.97	20230103	12000	-14.42	20230309	5900	74.07	20220928	4.14	N	090470	500	87 억		362434	N	N	0	N	00	N
130	20230905	160541	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10110	-130	5	-1.27	1389136810	137186	95.81	10240	10410	9920	13310	7170	10240	10125.94	1.98	0	17048	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1767	5.36	0.98	12	0.78	1887.00	10305.00	12000	20230309	-15.75	5900	20220928	71.36	12000	-15.75	20230309	7390	36.81	20230103	12000	-15.75	20230309	5900	71.36	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
131	20230905	150551	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	-120	5	-1.17	1307166830	129078	90.15	10240	10410	9920	13310	7170	10240	10126.95	1.98	0	15051	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1769	5.36	0.98	12	0.74	1887.00	10305.00	12000	20230309	-15.67	5900	20220928	71.53	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5900	71.53	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
132	20230905	140549	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10280	40	2	0.39	1081300980	107093	74.80	10240	10410	9920	13310	7170	10240	10096.84	1.98	0	12740	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1797	5.45	1.00	12	0.61	1887.00	10305.00	12000	20230309	-14.33	5900	20220928	74.24	12000	-14.33	20230309	7390	39.11	20230103	12000	-14.33	20230309	5900	74.24	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
133	20230905	130530	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10260	20	2	0.20	1052667050	104304	72.85	10240	10410	9920	13310	7170	10240	10092.30	1.98	0	12840	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1793	5.44	1.00	12	0.60	1887.00	10305.00	12000	20230309	-14.50	5900	20220928	73.90	12000	-14.50	20230309	7390	38.84	20230103	12000	-14.50	20230309	5900	73.90	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
134	20230905	120537	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10340	100	2	0.98	934899840	92888	64.87	10240	10340	9920	13310	7170	10240	10064.81	1.98	0	16480	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1807	5.48	1.00	12	0.53	1887.00	10305.00	12000	20230309	-13.83	5900	20220928	75.25	12000	-13.83	20230309	7390	39.92	20230103	12000	-13.83	20230309	5900	75.25	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
135	20230905	110541	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10050	-190	5	-1.86	599565230	59809	41.77	10240	10270	9920	13310	7170	10240	10024.67	1.98	0	15143	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1756	5.33	0.98	12	0.34	1887.00	10305.00	12000	20230309	-16.25	5900	20220928	70.34	12000	-16.25	20230309	7390	35.99	20230103	12000	-16.25	20230309	5900	70.34	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
136	20230905	100536	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	-120	5	-1.17	534092340	53283	37.21	10240	10270	9920	13310	7170	10240	10023.69	1.98	0	16853	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1769	5.36	0.98	12	0.30	1887.00	10305.00	12000	20230309	-15.67	5900	20220928	71.53	12000	-15.67	20230309	7390	36.94	20230103	12000	-15.67	20230309	5900	71.53	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
137	20230905	090533	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	-140	5	-1.37	55471010	5470	3.82	10240	10270	10100	13310	7170	10240	10140.95	1.98	0	1079	10680	10460	10170	9950	9660	10570	10060	87	3070	500	6550	10	1	17476594	1765	5.35	0.98	12	0.03	1887.00	10305.00	12000	20230309	-15.83	5900	20220928	71.19	12000	-15.83	20230309	7390	36.67	20230103	12000	-15.83	20230309	5900	71.19	20220928	4.33	N	090470	500	87 억		345924	N	N	0	N	00	N
138	20230904	160532	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10240	110	2	1.09	1440692300	142272	85.22	10120	10390	9880	13160	7100	10130	10125.97	1.99	0	-1755	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1790	5.43	0.99	12	0.81	1887.00	10305.00	12000	20230309	-14.67	5900	20220928	73.56	12000	-14.67	20230309	7390	38.57	20230103	12000	-14.67	20230309	5900	73.56	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
139	20230904	150526	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10290	160	2	1.58	1371997430	135585	81.22	10120	10390	9880	13160	7100	10130	10119.09	1.99	0	340	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1798	5.45	1.00	12	0.78	1887.00	10305.00	12000	20230309	-14.25	5900	20220928	74.41	12000	-14.25	20230309	7390	39.24	20230103	12000	-14.25	20230309	5900	74.41	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
140	20230904	140522	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10320	190	2	1.88	1041304810	103489	61.99	10120	10390	9880	13160	7100	10130	10061.99	1.99	0	11237	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1804	5.47	1.00	12	0.59	1887.00	10305.00	12000	20230309	-14.00	5900	20220928	74.92	12000	-14.00	20230309	7390	39.65	20230103	12000	-14.00	20230309	5900	74.92	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
141	20230904	130530	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9970	-160	5	-1.58	693470720	69383	41.56	10120	10160	9880	13160	7100	10130	9994.82	1.99	0	9168	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1742	5.28	0.97	12	0.40	1887.00	10305.00	12000	20230309	-16.92	5900	20220928	68.98	12000	-16.92	20230309	7390	34.91	20230103	12000	-16.92	20230309	5900	68.98	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
142	20230904	120520	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10040	-90	5	-0.89	626019020	62640	37.52	10120	10160	9880	13160	7100	10130	9993.92	1.99	0	10854	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1755	5.32	0.97	12	0.36	1887.00	10305.00	12000	20230309	-16.33	5900	20220928	70.17	12000	-16.33	20230309	7390	35.86	20230103	12000	-16.33	20230309	5900	70.17	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
143	20230904	110513	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10060	-70	5	-0.69	611963040	61240	36.68	10120	10160	9880	13160	7100	10130	9992.86	1.99	0	10851	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1758	5.33	0.98	12	0.35	1887.00	10305.00	12000	20230309	-16.17	5900	20220928	70.51	12000	-16.17	20230309	7390	36.13	20230103	12000	-16.17	20230309	5900	70.51	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
144	20230904	100515	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9990	-140	5	-1.38	235988870	23492	14.07	10120	10160	9960	13160	7100	10130	10045.50	1.99	0	2203	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1746	5.29	0.97	12	0.13	1887.00	10305.00	12000	20230309	-16.75	5900	20220928	69.32	12000	-16.75	20230309	7390	35.18	20230103	12000	-16.75	20230309	5900	69.32	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
145	20230904	090525	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10030	-100	5	-0.99	7124060	707	0.42	10120	10120	10020	13160	7100	10130	10076.46	1.99	0	23	10803	10466	10163	9826	9523	10315	9675	87	3030	500	6480	10	1	17476594	1753	5.32	0.97	12	0.00	1887.00	10305.00	12000	20230309	-16.42	5900	20220928	70.00	12000	-16.42	20230309	7390	35.72	20230103	12000	-16.42	20230309	5900	70.00	20220928	4.03	N	090470	500	87 억		347358	N	N	0	N	00	N
146	20230901	160517	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	-160	5	-1.55	1687262460	166248	43.40	10170	10500	9860	13370	7210	10290	10149.08	1.85	0	22256	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1770	5.37	0.98	12	0.95	1887.00	10305.00	12000	20230309	-15.58	5900	20220928	71.69	12000	-15.58	20230309	7390	37.08	20230103	12000	-15.58	20230309	5900	71.69	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N
147	20230901	150524	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	-190	5	-1.85	1629205370	160501	41.90	10170	10500	9860	13370	7210	10290	10150.75	1.85	0	21967	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1765	5.35	0.98	12	0.92	1887.00	10305.00	12000	20230309	-15.83	5900	20220928	71.19	12000	-15.83	20230309	7390	36.67	20230103	12000	-15.83	20230309	5900	71.19	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N
148	20230901	140525	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10060	-230	5	-2.24	1513446470	149003	38.90	10170	10500	9860	13370	7210	10290	10157.15	1.85	0	18911	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1758	5.33	0.98	12	0.85	1887.00	10305.00	12000	20230309	-16.17	5900	20220928	70.51	12000	-16.17	20230309	7390	36.13	20230103	12000	-16.17	20230309	5900	70.51	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N
149	20230901	130511	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10010	-280	5	-2.72	1421046240	139782	36.49	10170	10500	9860	13370	7210	10290	10166.16	1.85	0	17664	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1749	5.30	0.97	12	0.80	1887.00	10305.00	12000	20230309	-16.58	5900	20220928	69.66	12000	-16.58	20230309	7390	35.45	20230103	12000	-16.58	20230309	5900	69.66	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N
150	20230901	120517	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	-190	5	-1.85	1097571950	107334	28.02	10170	10500	10040	13370	7210	10290	10225.76	1.85	0	10126	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1765	5.35	0.98	12	0.61	1887.00	10305.00	12000	20230309	-15.83	5900	20220928	71.19	12000	-15.83	20230309	7390	36.67	20230103	12000	-15.83	20230309	5900	71.19	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N
151	20230901	110518	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10100	-190	5	-1.85	957512820	93448	24.40	10170	10500	10060	13370	7210	10290	10246.48	1.85	0	8689	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1765	5.35	0.98	12	0.53	1887.00	10305.00	12000	20230309	-15.83	5900	20220928	71.19	12000	-15.83	20230309	7390	36.67	20230103	12000	-15.83	20230309	5900	71.19	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N
152	20230901	100514	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10110	-180	5	-1.75	763744100	74394	19.42	10170	10500	10070	13370	7210	10290	10266.21	1.85	0	6870	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1767	5.36	0.98	12	0.43	1887.00	10305.00	12000	20230309	-15.75	5900	20220928	71.36	12000	-15.75	20230309	7390	36.81	20230103	12000	-15.75	20230309	5900	71.36	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N
153	20230901	090507	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10240	-50	5	-0.49	28348040	2783	0.73	10170	10270	10170	13370	7210	10290	10186.14	1.85	0	843	10910	10600	10200	9890	9490	10755	10045	87	3080	500	6580	10	1	17476594	1790	5.43	0.99	12	0.02	1887.00	10305.00	12000	20230309	-14.67	5900	20220928	73.56	12000	-14.67	20230309	7390	38.57	20230103	12000	-14.67	20230309	5900	73.56	20220928	3.95	N	090470	500	87 억		323863	N	N	0	N	00	N