KissMeData/420770/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	161227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71200	1200	2	1.71	2183804500	30974	82.39	69900	72100	68700	91000	49000	70000	70504.04	1.03	0	-4862	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	9025	27.04	7.52	12	0.24	2633.00	9464.00	108700	20230714	-34.50	59400	20230614	19.87	108700	-34.50	20230714	59400	19.87	20230614	108700	-34.50	20230714	59400	19.87	20230614	0.58	N	420770	200	25 억		130175	N	N	1	N	00	N
3	20230927	151240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71900	1900	2	2.71	2024041400	28743	76.45	69900	72100	68700	91000	49000	70000	70418.59	1.03	0	-3669	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	9114	27.31	7.60	12	0.23	2633.00	9464.00	108700	20230714	-33.85	59400	20230614	21.04	108700	-33.85	20230714	59400	21.04	20230614	108700	-33.85	20230714	59400	21.04	20230614	0.58	N	420770	200	25 억		130175	N	N	0	N	00	N
4	20230927	141241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70200	200	2	0.29	1069950200	15364	40.87	69900	70600	68700	91000	49000	70000	69640.08	1.03	0	-2591	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	8898	26.66	7.42	12	0.12	2633.00	9464.00	108700	20230714	-35.42	59400	20230614	18.18	108700	-35.42	20230714	59400	18.18	20230614	108700	-35.42	20230714	59400	18.18	20230614	0.58	N	420770	200	25 억		130175	N	N	0	N	00	N
5	20230927	131224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69600	-400	5	-0.57	837401100	12043	32.03	69900	70600	68700	91000	49000	70000	69534.26	1.03	0	-2767	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	8822	26.43	7.35	12	0.10	2633.00	9464.00	108700	20230714	-35.97	59400	20230614	17.17	108700	-35.97	20230714	59400	17.17	20230614	108700	-35.97	20230714	59400	17.17	20230614	0.58	N	420770	200	25 억		130175	N	N	0	N	00	N
6	20230927	121221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69600	-400	5	-0.57	711736900	10234	27.22	69900	70600	68700	91000	49000	70000	69546.31	1.03	0	-2134	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	8822	26.43	7.35	12	0.08	2633.00	9464.00	108700	20230714	-35.97	59400	20230614	17.17	108700	-35.97	20230714	59400	17.17	20230614	108700	-35.97	20230714	59400	17.17	20230614	0.58	N	420770	200	25 억		130175	N	N	0	N	00	N
7	20230927	111234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69200	-800	5	-1.14	602932900	8665	23.05	69900	70600	68700	91000	49000	70000	69582.56	1.03	0	-1355	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	8772	26.28	7.31	12	0.07	2633.00	9464.00	108700	20230714	-36.34	59400	20230614	16.50	108700	-36.34	20230714	59400	16.50	20230614	108700	-36.34	20230714	59400	16.50	20230614	0.58	N	420770	200	25 억		130175	N	N	0	N	00	N
8	20230927	101227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69600	-400	5	-0.57	402307200	5773	15.36	69900	70600	68700	91000	49000	70000	69687.72	1.03	0	-592	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	8822	26.43	7.35	12	0.05	2633.00	9464.00	108700	20230714	-35.97	59400	20230614	17.17	108700	-35.97	20230714	59400	17.17	20230614	108700	-35.97	20230714	59400	17.17	20230614	0.58	N	420770	200	25 억		130175	N	N	0	N	00	N
9	20230927	091247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70200	200	2	0.29	172480100	2487	6.62	69900	70300	68700	91000	49000	70000	69352.67	1.03	0	243	73200	71600	70200	68600	67200	70900	67900	25	21000	200	49000	100	1	12675758	8898	26.66	7.42	12	0.02	2633.00	9464.00	108700	20230714	-35.42	59400	20230614	18.18	108700	-35.42	20230714	59400	18.18	20230614	108700	-35.42	20230714	59400	18.18	20230614	0.58	N	420770	200	25 억		130175	N	N	0	N	00	N
10	20230926	161224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70000	-900	5	-1.27	2627265700	37461	126.09	71000	71800	68800	92100	49700	70900	70133.54	1.09	0	-8051	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8873	26.59	7.40	12	0.30	2633.00	9464.00	108700	20230714	-35.60	59400	20230614	17.85	108700	-35.60	20230714	59400	17.85	20230614	108700	-35.60	20230714	59400	17.85	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
11	20230926	151223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70300	-600	5	-0.85	2497089200	35603	119.84	71000	71800	68800	92100	49700	70900	70137.04	1.09	0	-8417	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8911	26.70	7.43	12	0.28	2633.00	9464.00	108700	20230714	-35.33	59400	20230614	18.35	108700	-35.33	20230714	59400	18.35	20230614	108700	-35.33	20230714	59400	18.35	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
12	20230926	141214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70700	-200	5	-0.28	2036587000	29100	97.95	71000	71800	68800	92100	49700	70900	69985.81	1.09	0	-5277	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8962	26.85	7.47	12	0.23	2633.00	9464.00	108700	20230714	-34.96	59400	20230614	19.02	108700	-34.96	20230714	59400	19.02	20230614	108700	-34.96	20230714	59400	19.02	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
13	20230926	131218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69200	-1700	5	-2.40	1396435000	19942	67.12	71000	71800	69100	92100	49700	70900	70024.82	1.09	0	-5335	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8772	26.28	7.31	12	0.16	2633.00	9464.00	108700	20230714	-36.34	59400	20230614	16.50	108700	-36.34	20230714	59400	16.50	20230614	108700	-36.34	20230714	59400	16.50	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
14	20230926	121227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	69900	-1000	5	-1.41	1111887200	15847	53.34	71000	71800	69500	92100	49700	70900	70163.89	1.09	0	-4189	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8860	26.55	7.39	12	0.13	2633.00	9464.00	108700	20230714	-35.69	59400	20230614	17.68	108700	-35.69	20230714	59400	17.68	20230614	108700	-35.69	20230714	59400	17.68	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
15	20230926	111217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70000	-900	5	-1.27	856803000	12191	41.03	71000	71800	69800	92100	49700	70900	70281.60	1.09	0	-3667	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8873	26.59	7.40	12	0.10	2633.00	9464.00	108700	20230714	-35.60	59400	20230614	17.85	108700	-35.60	20230714	59400	17.85	20230614	108700	-35.60	20230714	59400	17.85	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
16	20230926	101220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70200	-700	5	-0.99	703405600	10005	33.68	71000	71800	69800	92100	49700	70900	70305.41	1.09	0	-3695	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8898	26.66	7.42	12	0.08	2633.00	9464.00	108700	20230714	-35.42	59400	20230614	18.18	108700	-35.42	20230714	59400	18.18	20230614	108700	-35.42	20230714	59400	18.18	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
17	20230926	091221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70500	-400	5	-0.56	213588400	3018	10.16	71000	71800	70300	92100	49700	70900	70771.50	1.09	0	-2247	73833	72366	71233	69766	68633	71800	69200	25	21200	200	49630	100	1	12675758	8936	26.78	7.45	12	0.02	2633.00	9464.00	108700	20230714	-35.14	59400	20230614	18.69	108700	-35.14	20230714	59400	18.69	20230614	108700	-35.14	20230714	59400	18.69	20230614	0.55	N	420770	200	25 억		137829	N	N	0	N	00	N
18	20230925	161225	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70900	-1000	5	-1.39	2086980900	29376	57.48	72000	72700	70100	93400	50400	71900	71043.78	1.06	0	3025	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	8987	26.93	7.49	12	0.23	2633.00	9464.00	108700	20230714	-34.77	59400	20230614	19.36	108700	-34.77	20230714	59400	19.36	20230614	108700	-34.77	20230714	59400	19.36	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
19	20230925	151226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70800	-1100	5	-1.53	1932506300	27195	53.21	72000	72700	70100	93400	50400	71900	71061.06	1.06	0	3321	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	8974	26.89	7.48	12	0.21	2633.00	9464.00	108700	20230714	-34.87	59400	20230614	19.19	108700	-34.87	20230714	59400	19.19	20230614	108700	-34.87	20230714	59400	19.19	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
20	20230925	141207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70600	-1300	5	-1.81	1604419600	22556	44.13	72000	72700	70100	93400	50400	71900	71130.47	1.06	0	3161	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	8949	26.81	7.46	12	0.18	2633.00	9464.00	108700	20230714	-35.05	59400	20230614	18.86	108700	-35.05	20230714	59400	18.86	20230614	108700	-35.05	20230714	59400	18.86	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
21	20230925	131213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71200	-700	5	-0.97	1354095400	19030	37.24	72000	72700	70100	93400	50400	71900	71155.79	1.06	0	2408	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	9025	27.04	7.52	12	0.15	2633.00	9464.00	108700	20230714	-34.50	59400	20230614	19.87	108700	-34.50	20230714	59400	19.87	20230614	108700	-34.50	20230714	59400	19.87	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
22	20230925	121217	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70500	-1400	5	-1.95	1059596800	14887	29.13	72000	72700	70100	93400	50400	71900	71175.93	1.06	0	1494	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	8936	26.78	7.45	12	0.12	2633.00	9464.00	108700	20230714	-35.14	59400	20230614	18.69	108700	-35.14	20230714	59400	18.69	20230614	108700	-35.14	20230714	59400	18.69	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
23	20230925	111212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70700	-1200	5	-1.67	787824600	11038	21.60	72000	72700	70500	93400	50400	71900	71373.81	1.06	0	-193	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	8962	26.85	7.47	12	0.09	2633.00	9464.00	108700	20230714	-34.96	59400	20230614	19.02	108700	-34.96	20230714	59400	19.02	20230614	108700	-34.96	20230714	59400	19.02	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
24	20230925	101216	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71100	-800	5	-1.11	501806000	7003	13.70	72000	72700	71100	93400	50400	71900	71655.83	1.06	0	35	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	9012	27.00	7.51	12	0.06	2633.00	9464.00	108700	20230714	-34.59	59400	20230614	19.70	108700	-34.59	20230714	59400	19.70	20230614	108700	-34.59	20230714	59400	19.70	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
25	20230925	091211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71200	-700	5	-0.97	144408600	2020	3.95	72000	72000	71100	93400	50400	71900	71489.20	1.06	0	-323	74966	73432	71466	69932	67966	74200	70700	25	21500	200	50330	100	1	12675758	9025	27.04	7.52	12	0.02	2633.00	9464.00	108700	20230714	-34.50	59400	20230614	19.87	108700	-34.50	20230714	59400	19.87	20230614	108700	-34.50	20230714	59400	19.87	20230614	0.54	N	420770	200	25 억		134337	N	N	0	N	00	N
26	20230922	161253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71900	500	2	0.70	3636238100	50971	32.73	69500	73000	69500	92800	50000	71400	71338.75	1.09	0	-4299	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	9114	27.31	7.60	12	0.40	2633.00	9464.00	108700	20230714	-33.85	59400	20230614	21.04	108700	-33.85	20230714	59400	21.04	20230614	108700	-33.85	20230714	59400	21.04	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
27	20230922	151251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71900	500	2	0.70	3520161000	49357	31.69	69500	73000	69500	92800	50000	71400	71320.40	1.09	0	-4732	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	9114	27.31	7.60	12	0.39	2633.00	9464.00	108700	20230714	-33.85	59400	20230614	21.04	108700	-33.85	20230714	59400	21.04	20230614	108700	-33.85	20230714	59400	21.04	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
28	20230922	141248	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72400	1000	2	1.40	3116994700	43778	28.11	69500	73000	69500	92800	50000	71400	71200.03	1.09	0	-4683	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	9177	27.50	7.65	12	0.35	2633.00	9464.00	108700	20230714	-33.39	59400	20230614	21.89	108700	-33.39	20230714	59400	21.89	20230614	108700	-33.39	20230714	59400	21.89	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
29	20230922	131128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72200	800	2	1.12	2598944400	36633	23.52	69500	72500	69500	92800	50000	71400	70945.44	1.09	0	-3197	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	9152	27.42	7.63	12	0.29	2633.00	9464.00	108700	20230714	-33.58	59400	20230614	21.55	108700	-33.58	20230714	59400	21.55	20230614	108700	-33.58	20230714	59400	21.55	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
30	20230922	121128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71400	0	3	0.00	1938640400	27447	17.63	69500	71700	69500	92800	50000	71400	70632.14	1.09	0	-1422	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	9050	27.12	7.54	12	0.22	2633.00	9464.00	108700	20230714	-34.31	59400	20230614	20.20	108700	-34.31	20230714	59400	20.20	20230614	108700	-34.31	20230714	59400	20.20	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
31	20230922	111123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71300	-100	5	-0.14	1583246400	22463	14.42	69500	71700	69500	92800	50000	71400	70482.41	1.09	0	50	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	9038	27.08	7.53	12	0.18	2633.00	9464.00	108700	20230714	-34.41	59400	20230614	20.03	108700	-34.41	20230714	59400	20.03	20230614	108700	-34.41	20230714	59400	20.03	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
32	20230922	101120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70600	-800	5	-1.12	1176395600	16750	10.76	69500	71200	69500	92800	50000	71400	70232.57	1.09	0	1800	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	8949	26.81	7.46	12	0.13	2633.00	9464.00	108700	20230714	-35.05	59400	20230614	18.86	108700	-35.05	20230714	59400	18.86	20230614	108700	-35.05	20230714	59400	18.86	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
33	20230922	091120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70400	-1000	5	-1.40	579975400	8286	5.32	69500	70500	69500	92800	50000	71400	69994.62	1.09	0	3367	77866	74632	72266	69032	66666	73450	67850	25	21400	200	49980	100	1	12675758	8924	26.74	7.44	12	0.07	2633.00	9464.00	108700	20230714	-35.23	59400	20230614	18.52	108700	-35.23	20230714	59400	18.52	20230614	108700	-35.23	20230714	59400	18.52	20230614	0.58	N	420770	200	25 억		138287	N	N	1	N	00	N
34	20230921	161118	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71400	-4900	5	-6.42	11104964900	155466	241.77	75000	75500	69900	99100	53500	76300	71430.06	0.95	0	13480	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	9050	27.12	7.54	12	1.23	2633.00	9464.00	108700	20230714	-34.31	59400	20230614	20.20	108700	-34.31	20230714	59400	20.20	20230614	108700	-34.31	20230714	59400	20.20	20230614	0.60	N	420770	200	25 억		120019	N	N	1	N	00	N
35	20230921	151109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71900	-4400	5	-5.77	10558553100	147843	229.92	75000	75500	69900	99100	53500	76300	71417.07	0.95	0	16319	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	9114	27.31	7.60	12	1.17	2633.00	9464.00	108700	20230714	-33.85	59400	20230614	21.04	108700	-33.85	20230714	59400	21.04	20230614	108700	-33.85	20230714	59400	21.04	20230614	0.60	N	420770	200	25 억		120019	N	N	48	N	00	N
36	20230921	141112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70300	-6000	5	-7.86	7741503600	107824	167.68	75000	75500	70200	99100	53500	76300	71797.26	0.95	0	11870	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	8911	26.70	7.43	12	0.85	2633.00	9464.00	108700	20230714	-35.33	59400	20230614	18.35	108700	-35.33	20230714	59400	18.35	20230614	108700	-35.33	20230714	59400	18.35	20230614	0.60	N	420770	200	25 억		120019	N	N	48	N	00	N
37	20230921	131113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	70600	-5700	5	-7.47	5246003200	72369	112.55	75000	75500	70400	99100	53500	76300	72489.22	0.95	0	7222	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	8949	26.81	7.46	12	0.57	2633.00	9464.00	108700	20230714	-35.05	59400	20230614	18.86	108700	-35.05	20230714	59400	18.86	20230614	108700	-35.05	20230714	59400	18.86	20230614	0.60	N	420770	200	25 억		120019	N	N	48	N	00	N
38	20230921	121104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	71500	-4800	5	-6.29	3506020800	47900	74.49	75000	75500	71500	99100	53500	76300	73194.07	0.95	0	-657	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	9063	27.16	7.55	12	0.38	2633.00	9464.00	108700	20230714	-34.22	59400	20230614	20.37	108700	-34.22	20230714	59400	20.37	20230614	108700	-34.22	20230714	59400	20.37	20230614	0.60	N	420770	200	25 억		120019	N	N	48	N	00	N
39	20230921	111127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	72400	-3900	5	-5.11	2268697000	30710	47.76	75000	75500	72400	99100	53500	76300	73874.23	0.95	0	-5279	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	9177	27.50	7.65	12	0.24	2633.00	9464.00	108700	20230714	-33.39	59400	20230614	21.89	108700	-33.39	20230714	59400	21.89	20230614	108700	-33.39	20230714	59400	21.89	20230614	0.60	N	420770	200	25 억		120019	N	N	48	N	00	N
40	20230921	101104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	73500	-2800	5	-3.67	1296892000	17404	27.07	75000	75500	73500	99100	53500	76300	74516.07	0.95	0	-5644	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	9317	27.91	7.77	12	0.14	2633.00	9464.00	108700	20230714	-32.38	59400	20230614	23.74	108700	-32.38	20230714	59400	23.74	20230614	108700	-32.38	20230714	59400	23.74	20230614	0.60	N	420770	200	25 억		120019	N	N	48	N	00	N
41	20230921	091105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	74800	-1500	5	-1.97	334780900	4473	6.96	75000	75500	74500	99100	53500	76300	74842.22	0.95	0	-960	80366	78332	76866	74832	73366	77600	74100	25	22800	200	53410	100	1	12675758	9481	28.41	7.90	12	0.04	2633.00	9464.00	108700	20230714	-31.19	59400	20230614	25.93	108700	-31.19	20230714	59400	25.93	20230614	108700	-31.19	20230714	59400	25.93	20230614	0.60	N	420770	200	25 억		120019	N	N	48	N	00	N
42	20230920	161117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76300	-2100	5	-2.68	4889381300	63906	101.93	78400	78900	75400	101900	54900	78400	76508.92	0.87	0	3482	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9672	28.98	8.06	12	0.50	2633.00	9464.00	108700	20230714	-29.81	59400	20230614	28.45	108700	-29.81	20230714	59400	28.45	20230614	108700	-29.81	20230714	59400	28.45	20230614	0.60	N	420770	200	25 억		110894	N	N	48	N	00	N
43	20230920	151047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76200	-2200	5	-2.81	4741565300	61967	98.84	78400	78900	75400	101900	54900	78400	76516.58	0.87	0	3587	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9659	28.94	8.05	12	0.49	2633.00	9464.00	108700	20230714	-29.90	59400	20230614	28.28	108700	-29.90	20230714	59400	28.28	20230614	108700	-29.90	20230714	59400	28.28	20230614	0.60	N	420770	200	25 억		110894	N	N	0	N	00	N
44	20230920	141106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	75700	-2700	5	-3.44	3911789800	51003	81.35	78400	78900	75600	101900	54900	78400	76696.15	0.87	0	1290	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9596	28.75	8.00	12	0.40	2633.00	9464.00	108700	20230714	-30.36	59400	20230614	27.44	108700	-30.36	20230714	59400	27.44	20230614	108700	-30.36	20230714	59400	27.44	20230614	0.60	N	420770	200	25 억		110894	N	N	0	N	00	N
45	20230920	131058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76500	-1900	5	-2.42	2853840000	37072	59.13	78400	78900	76100	101900	54900	78400	76979.75	0.87	0	5032	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9697	29.05	8.08	12	0.29	2633.00	9464.00	108700	20230714	-29.62	59400	20230614	28.79	108700	-29.62	20230714	59400	28.79	20230614	108700	-29.62	20230714	59400	28.79	20230614	0.60	N	420770	200	25 억		110894	N	N	0	N	00	N
46	20230920	121057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76600	-1800	5	-2.30	2588375500	33608	53.60	78400	78900	76100	101900	54900	78400	77015.29	0.87	0	5540	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9710	29.09	8.09	12	0.27	2633.00	9464.00	108700	20230714	-29.53	59400	20230614	28.96	108700	-29.53	20230714	59400	28.96	20230614	108700	-29.53	20230714	59400	28.96	20230614	0.60	N	420770	200	25 억		110894	N	N	0	N	00	N
47	20230920	111106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76400	-2000	5	-2.55	2184677000	28324	45.18	78400	78900	76300	101900	54900	78400	77130.18	0.87	0	5728	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9684	29.02	8.07	12	0.22	2633.00	9464.00	108700	20230714	-29.71	59400	20230614	28.62	108700	-29.71	20230714	59400	28.62	20230614	108700	-29.71	20230714	59400	28.62	20230614	0.60	N	420770	200	25 억		110894	N	N	0	N	00	N
48	20230920	101042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	76900	-1500	5	-1.91	1624547600	21015	33.52	78400	78900	76700	101900	54900	78400	77302.47	0.87	0	7388	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9748	29.21	8.13	12	0.17	2633.00	9464.00	108700	20230714	-29.25	59400	20230614	29.46	108700	-29.25	20230714	59400	29.46	20230614	108700	-29.25	20230714	59400	29.46	20230614	0.60	N	420770	200	25 억		110894	N	N	0	N	00	N
49	20230920	091054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	78600	200	2	0.26	70859800	902	1.44	78400	78900	78400	101900	54900	78400	78564.56	0.87	0	-210	81400	79900	79100	77600	76800	79500	77200	25	23500	200	54880	100	1	12675758	9963	29.85	8.31	12	0.01	2633.00	9464.00	108700	20230714	-27.69	59400	20230614	32.32	108700	-27.69	20230714	59400	32.32	20230614	108700	-27.69	20230714	59400	32.32	20230614	0.60	N	420770	200	25 억		110894	N	N	0	N	00	N
50	20230919	161052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	78400	-900	5	-1.13	4920227100	62327	106.99	79600	80600	78300	103000	55600	79300	78943.50	0.79	0	8464	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	9938	29.78	8.28	12	0.49	2633.00	9464.00	108700	20230714	-27.87	59400	20230614	31.99	108700	-27.87	20230714	59400	31.99	20230614	108700	-27.87	20230714	59400	31.99	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
51	20230919	151054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	78500	-800	5	-1.01	4647708000	58855	101.03	79600	80600	78300	103000	55600	79300	78968.79	0.79	0	7403	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	9950	29.81	8.29	12	0.46	2633.00	9464.00	108700	20230714	-27.78	59400	20230614	32.15	108700	-27.78	20230714	59400	32.15	20230614	108700	-27.78	20230714	59400	32.15	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
52	20230919	141057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	78400	-900	5	-1.13	3820058400	48304	82.92	79600	80600	78300	103000	55600	79300	79083.69	0.79	0	5794	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	9938	29.78	8.28	12	0.38	2633.00	9464.00	108700	20230714	-27.87	59400	20230614	31.99	108700	-27.87	20230714	59400	31.99	20230614	108700	-27.87	20230714	59400	31.99	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
53	20230919	131035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	78900	-400	5	-0.50	3223780200	40727	69.91	79600	80600	78300	103000	55600	79300	79155.85	0.79	0	3273	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	10001	29.97	8.34	12	0.32	2633.00	9464.00	108700	20230714	-27.41	59400	20230614	32.83	108700	-27.41	20230714	59400	32.83	20230614	108700	-27.41	20230714	59400	32.83	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
54	20230919	121051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	79300	0	3	0.00	2754406400	34789	59.72	79600	80600	78300	103000	55600	79300	79174.64	0.79	0	1615	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	10052	30.12	8.38	12	0.27	2633.00	9464.00	108700	20230714	-27.05	59400	20230614	33.50	108700	-27.05	20230714	59400	33.50	20230614	108700	-27.05	20230714	59400	33.50	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
55	20230919	111057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	78900	-400	5	-0.50	2102366700	26497	45.48	79600	80600	78400	103000	55600	79300	79343.57	0.79	0	248	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	10001	29.97	8.34	12	0.21	2633.00	9464.00	108700	20230714	-27.41	59400	20230614	32.83	108700	-27.41	20230714	59400	32.83	20230614	108700	-27.41	20230714	59400	32.83	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
56	20230919	101050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	79100	-200	5	-0.25	1387239400	17428	29.92	79600	80600	78600	103000	55600	79300	79598.31	0.79	0	-1117	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	10027	30.04	8.36	12	0.14	2633.00	9464.00	108700	20230714	-27.23	59400	20230614	33.16	108700	-27.23	20230714	59400	33.16	20230614	108700	-27.23	20230714	59400	33.16	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
57	20230919	091048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80500	1200	2	1.51	276135500	3459	5.94	79600	80600	79300	103000	55600	79300	79831.02	0.79	0	649	82433	80866	79933	78366	77433	80400	77900	25	23700	200	55510	100	1	12675758	10204	30.57	8.51	12	0.03	2633.00	9464.00	108700	20230714	-25.94	59400	20230614	35.52	108700	-25.94	20230714	59400	35.52	20230614	108700	-25.94	20230714	59400	35.52	20230614	0.58	N	420770	200	25 억		99907	N	N	287	N	00	N
58	20230918	161054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	79300	-3500	5	-4.23	4641147700	57973	95.29	80600	81500	79000	107600	58000	82800	80058.81	0.77	0	1509	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10052	30.12	8.38	12	0.46	2633.00	9464.00	108700	20230714	-27.05	59400	20230614	33.50	108700	-27.05	20230714	59400	33.50	20230614	108700	-27.05	20230714	59400	33.50	20230614	0.58	N	420770	200	25 억		97722	N	N	208	N	00	N
59	20230918	151049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	79200	-3600	5	-4.35	4409244600	55047	90.48	80600	81500	79000	107600	58000	82800	80099.54	0.77	0	682	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10039	30.08	8.37	12	0.43	2633.00	9464.00	108700	20230714	-27.14	59400	20230614	33.33	108700	-27.14	20230714	59400	33.33	20230614	108700	-27.14	20230714	59400	33.33	20230614	0.58	N	420770	200	25 억		97722	N	N	28	N	00	N
60	20230918	141115	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	79800	-3000	5	-3.62	2898472600	36036	59.23	80600	81500	79700	107600	58000	82800	80432.56	0.77	0	858	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10115	30.31	8.43	12	0.28	2633.00	9464.00	108700	20230714	-26.59	59400	20230614	34.34	108700	-26.59	20230714	59400	34.34	20230614	108700	-26.59	20230714	59400	34.34	20230614	0.58	N	420770	200	25 억		97722	N	N	28	N	00	N
61	20230918	131048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80400	-2400	5	-2.90	1813753100	22493	36.97	80600	81500	80100	107600	58000	82800	80636.14	0.77	0	1562	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10191	30.54	8.50	12	0.18	2633.00	9464.00	108700	20230714	-26.03	59400	20230614	35.35	108700	-26.03	20230714	59400	35.35	20230614	108700	-26.03	20230714	59400	35.35	20230614	0.58	N	420770	200	25 억		97722	N	N	28	N	00	N
62	20230918	121058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80200	-2600	5	-3.14	1597204000	19800	32.54	80600	81500	80100	107600	58000	82800	80666.65	0.77	0	1205	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10166	30.46	8.47	12	0.16	2633.00	9464.00	108700	20230714	-26.22	59400	20230614	35.02	108700	-26.22	20230714	59400	35.02	20230614	108700	-26.22	20230714	59400	35.02	20230614	0.58	N	420770	200	25 억		97722	N	N	28	N	00	N
63	20230918	111036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80600	-2200	5	-2.66	1158509900	14336	23.56	80600	81500	80300	107600	58000	82800	80810.96	0.77	0	1404	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10217	30.61	8.52	12	0.11	2633.00	9464.00	108700	20230714	-25.85	59400	20230614	35.69	108700	-25.85	20230714	59400	35.69	20230614	108700	-25.85	20230714	59400	35.69	20230614	0.58	N	420770	200	25 억		97722	N	N	28	N	00	N
64	20230918	101030	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	81000	-1800	5	-2.17	785533500	9731	15.99	80600	81400	80300	107600	58000	82800	80724.42	0.77	0	864	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10267	30.76	8.56	12	0.08	2633.00	9464.00	108700	20230714	-25.48	59400	20230614	36.36	108700	-25.48	20230714	59400	36.36	20230614	108700	-25.48	20230714	59400	36.36	20230614	0.58	N	420770	200	25 억		97722	N	N	28	N	00	N
65	20230918	091037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80700	-2100	5	-2.54	231337200	2868	4.71	80600	81400	80300	107600	58000	82800	80660.01	0.77	0	164	87733	85266	83833	81366	79933	84550	80650	25	24800	200	57960	100	1	12675758	10229	30.65	8.53	12	0.02	2633.00	9464.00	108700	20230714	-25.76	59400	20230614	35.86	108700	-25.76	20230714	59400	35.86	20230614	108700	-25.76	20230714	59400	35.86	20230614	0.58	N	420770	200	25 억		97722	N	N	28	N	00	N
66	20230915	161044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	82800	-4000	5	-4.61	5064573700	60303	45.78	85000	86300	82400	112800	60800	86800	83985.66	0.77	0	-1526	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10496	31.45	8.75	12	0.48	2633.00	9464.00	108700	20230714	-23.83	59400	20230614	39.39	108700	-23.83	20230714	59400	39.39	20230614	108700	-23.83	20230714	59400	39.39	20230614	0.62	N	420770	200	25 억		97647	N	N	28	N	00	N
67	20230915	151041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83000	-3800	5	-4.38	4891544400	58214	44.20	85000	86300	82400	112800	60800	86800	84026.94	0.77	0	-640	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10521	31.52	8.77	12	0.46	2633.00	9464.00	108700	20230714	-23.64	59400	20230614	39.73	108700	-23.64	20230714	59400	39.73	20230614	108700	-23.64	20230714	59400	39.73	20230614	0.62	N	420770	200	25 억		97647	N	N	206	N	00	N
68	20230915	141049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83200	-3600	5	-4.15	4066271800	48237	36.62	85000	86300	83000	112800	60800	86800	84297.78	0.77	0	458	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10546	31.60	8.79	12	0.38	2633.00	9464.00	108700	20230714	-23.46	59400	20230614	40.07	108700	-23.46	20230714	59400	40.07	20230614	108700	-23.46	20230714	59400	40.07	20230614	0.62	N	420770	200	25 억		97647	N	N	206	N	00	N
69	20230915	131034	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83800	-3000	5	-3.46	3345974300	39597	30.06	85000	86300	83000	112800	60800	86800	84500.70	0.77	0	904	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10622	31.83	8.85	12	0.31	2633.00	9464.00	108700	20230714	-22.91	59400	20230614	41.08	108700	-22.91	20230714	59400	41.08	20230614	108700	-22.91	20230714	59400	41.08	20230614	0.62	N	420770	200	25 억		97647	N	N	206	N	00	N
70	20230915	121041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84600	-2200	5	-2.53	2834838100	33523	25.45	85000	86300	83000	112800	60800	86800	84563.97	0.77	0	1946	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10724	32.13	8.94	12	0.26	2633.00	9464.00	108700	20230714	-22.17	59400	20230614	42.42	108700	-22.17	20230714	59400	42.42	20230614	108700	-22.17	20230714	59400	42.42	20230614	0.62	N	420770	200	25 억		97647	N	N	206	N	00	N
71	20230915	111051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85400	-1400	5	-1.61	2260280200	26770	20.32	85000	86300	83000	112800	60800	86800	84433.33	0.77	0	3176	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10825	32.43	9.02	12	0.21	2633.00	9464.00	108700	20230714	-21.44	59400	20230614	43.77	108700	-21.44	20230714	59400	43.77	20230614	108700	-21.44	20230714	59400	43.77	20230614	0.62	N	420770	200	25 억		97647	N	N	206	N	00	N
72	20230915	101050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85000	-1800	5	-2.07	1716542600	20400	15.49	85000	85200	83000	112800	60800	86800	84144.25	0.77	0	2221	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10774	32.28	8.98	12	0.16	2633.00	9464.00	108700	20230714	-21.80	59400	20230614	43.10	108700	-21.80	20230714	59400	43.10	20230614	108700	-21.80	20230714	59400	43.10	20230614	0.62	N	420770	200	25 억		97647	N	N	206	N	00	N
73	20230915	091037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84100	-2700	5	-3.11	577494500	6854	5.20	85000	85100	83400	112800	60800	86800	84256.57	0.77	0	190	91533	89166	84433	82066	77333	90350	83250	25	26000	200	60760	100	1	12675758	10660	31.94	8.89	12	0.05	2633.00	9464.00	108700	20230714	-22.63	59400	20230614	41.58	108700	-22.63	20230714	59400	41.58	20230614	108700	-22.63	20230714	59400	41.58	20230614	0.62	N	420770	200	25 억		97647	N	N	206	N	00	N
74	20230914	161047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86800	7100	2	8.91	10789491800	130326	161.52	80300	86800	79700	103600	55800	79700	82785.36	0.93	0	18698	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	11003	32.97	9.17	12	1.03	2633.00	9464.00	108700	20230714	-20.15	59400	20230614	46.13	108700	-20.15	20230714	59400	46.13	20230614	108700	-20.15	20230714	59400	46.13	20230614	0.63	N	420770	200	25 억		118401	N	N	206	N	00	N
75	20230914	151012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84500	4800	2	6.02	7872968500	96520	119.62	80300	84500	79700	103600	55800	79700	81568.26	0.93	0	14720	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	10711	32.09	8.93	12	0.76	2633.00	9464.00	108700	20230714	-22.26	59400	20230614	42.26	108700	-22.26	20230714	59400	42.26	20230614	108700	-22.26	20230714	59400	42.26	20230614	0.63	N	420770	200	25 억		118401	N	N	0	N	00	N
76	20230914	141042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	81200	1500	2	1.88	4651197000	57712	71.52	80300	81800	79700	103600	55800	79700	80593.24	0.93	0	5569	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	10293	30.84	8.58	12	0.46	2633.00	9464.00	108700	20230714	-25.30	59400	20230614	36.70	108700	-25.30	20230714	59400	36.70	20230614	108700	-25.30	20230714	59400	36.70	20230614	0.63	N	420770	200	25 억		118401	N	N	0	N	00	N
77	20230914	131018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	81500	1800	2	2.26	3260719500	40591	50.31	80300	81500	79700	103600	55800	79700	80331.10	0.93	0	1918	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	10331	30.95	8.61	12	0.32	2633.00	9464.00	108700	20230714	-25.02	59400	20230614	37.21	108700	-25.02	20230714	59400	37.21	20230614	108700	-25.02	20230714	59400	37.21	20230614	0.63	N	420770	200	25 억		118401	N	N	0	N	00	N
78	20230914	121027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80600	900	2	1.13	2484626100	30964	38.37	80300	81300	79700	103600	55800	79700	80242.41	0.93	0	-1588	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	10217	30.61	8.52	12	0.24	2633.00	9464.00	108700	20230714	-25.85	59400	20230614	35.69	108700	-25.85	20230714	59400	35.69	20230614	108700	-25.85	20230714	59400	35.69	20230614	0.63	N	420770	200	25 억		118401	N	N	0	N	00	N
79	20230914	111019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80400	700	2	0.88	1857419100	23183	28.73	80300	81000	79700	103600	55800	79700	80119.88	0.93	0	-2904	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	10191	30.54	8.50	12	0.18	2633.00	9464.00	108700	20230714	-26.03	59400	20230614	35.35	108700	-26.03	20230714	59400	35.35	20230614	108700	-26.03	20230714	59400	35.35	20230614	0.63	N	420770	200	25 억		118401	N	N	0	N	00	N
80	20230914	101013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80200	500	2	0.63	1189616600	14847	18.40	80300	81000	79700	103600	55800	79700	80125.05	0.93	0	-1755	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	10166	30.46	8.47	12	0.12	2633.00	9464.00	108700	20230714	-26.22	59400	20230614	35.02	108700	-26.22	20230714	59400	35.02	20230614	108700	-26.22	20230714	59400	35.02	20230614	0.63	N	420770	200	25 억		118401	N	N	0	N	00	N
81	20230914	091031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80200	500	2	0.63	259332300	3229	4.00	80300	80700	79900	103600	55800	79700	80313.50	0.93	0	-1349	88500	84100	81900	77500	75300	83000	76400	25	23900	200	55790	100	1	12675758	10166	30.46	8.47	12	0.03	2633.00	9464.00	108700	20230714	-26.22	59400	20230614	35.02	108700	-26.22	20230714	59400	35.02	20230614	108700	-26.22	20230714	59400	35.02	20230614	0.63	N	420770	200	25 억		118401	N	N	0	N	00	N
82	20230913	161037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	79700	-3900	5	-4.67	6519883200	79776	134.82	83300	86300	79700	108600	58600	83600	81730.44	0.92	0	-1153	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10103	30.27	8.42	12	0.63	2633.00	9464.00	108700	20230714	-26.68	59400	20230614	34.18	108700	-26.68	20230714	59400	34.18	20230614	108700	-26.68	20230714	59400	34.18	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
83	20230913	151028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80300	-3300	5	-3.95	6178381600	75497	127.58	83300	86300	79800	108600	58600	83600	81836.12	0.92	0	-711	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10179	30.50	8.48	12	0.60	2633.00	9464.00	108700	20230714	-26.13	59400	20230614	35.19	108700	-26.13	20230714	59400	35.19	20230614	108700	-26.13	20230714	59400	35.19	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
84	20230913	141037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80500	-3100	5	-3.71	5654213600	68961	116.54	83300	86300	79800	108600	58600	83600	81991.47	0.92	0	393	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10204	30.57	8.51	12	0.54	2633.00	9464.00	108700	20230714	-25.94	59400	20230614	35.52	108700	-25.94	20230714	59400	35.52	20230614	108700	-25.94	20230714	59400	35.52	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
85	20230913	131006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80300	-3300	5	-3.95	5065872900	61623	104.14	83300	86300	79800	108600	58600	83600	82207.50	0.92	0	347	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10179	30.50	8.48	12	0.49	2633.00	9464.00	108700	20230714	-26.13	59400	20230614	35.19	108700	-26.13	20230714	59400	35.19	20230614	108700	-26.13	20230714	59400	35.19	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
86	20230913	121032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	80500	-3100	5	-3.71	4006638800	48400	81.79	83300	86300	80200	108600	58600	83600	82781.79	0.92	0	-3009	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10204	30.57	8.51	12	0.38	2633.00	9464.00	108700	20230714	-25.94	59400	20230614	35.52	108700	-25.94	20230714	59400	35.52	20230614	108700	-25.94	20230714	59400	35.52	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
87	20230913	111032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	81000	-2600	5	-3.11	3483693400	41914	70.83	83300	86300	80500	108600	58600	83600	83115.27	0.92	0	-3350	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10267	30.76	8.56	12	0.33	2633.00	9464.00	108700	20230714	-25.48	59400	20230614	36.36	108700	-25.48	20230714	59400	36.36	20230614	108700	-25.48	20230714	59400	36.36	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
88	20230913	101016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	82000	-1600	5	-1.91	2292337200	27272	46.09	83300	86300	81900	108600	58600	83600	84054.61	0.92	0	-1906	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10394	31.14	8.66	12	0.22	2633.00	9464.00	108700	20230714	-24.56	59400	20230614	38.05	108700	-24.56	20230714	59400	38.05	20230614	108700	-24.56	20230714	59400	38.05	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
89	20230913	091009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85100	1500	2	1.79	502085300	5911	9.99	83300	85600	83300	108600	58600	83600	84940.84	0.92	0	1329	87400	85500	84000	82100	80600	84750	81350	25	25000	200	58520	100	1	12675758	10787	32.32	8.99	12	0.05	2633.00	9464.00	108700	20230714	-21.71	59400	20230614	43.27	108700	-21.71	20230714	59400	43.27	20230614	108700	-21.71	20230714	59400	43.27	20230614	0.60	N	420770	200	25 억		116847	N	N	0	N	00	N
90	20230912	161006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83600	200	2	0.24	4938202900	58726	57.01	84000	85900	82500	108400	58400	83400	84089.64	0.91	0	-2882	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10597	31.75	8.83	12	0.46	2633.00	9464.00	108700	20230714	-23.09	59400	20230614	40.74	108700	-23.09	20230714	59400	40.74	20230614	108700	-23.09	20230714	59400	40.74	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
91	20230912	151016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84100	700	2	0.84	4759079800	56587	54.93	84000	85900	82500	108400	58400	83400	84102.00	0.91	0	-2902	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10660	31.94	8.89	12	0.45	2633.00	9464.00	108700	20230714	-22.63	59400	20230614	41.58	108700	-22.63	20230714	59400	41.58	20230614	108700	-22.63	20230714	59400	41.58	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
92	20230912	141013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84100	700	2	0.84	4259330400	50660	49.18	84000	85900	82500	108400	58400	83400	84076.79	0.91	0	-1905	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10660	31.94	8.89	12	0.40	2633.00	9464.00	108700	20230714	-22.63	59400	20230614	41.58	108700	-22.63	20230714	59400	41.58	20230614	108700	-22.63	20230714	59400	41.58	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
93	20230912	131000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84100	700	2	0.84	2789740900	33360	32.38	84000	84500	82500	108400	58400	83400	83625.33	0.91	0	-2764	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10660	31.94	8.89	12	0.26	2633.00	9464.00	108700	20230714	-22.63	59400	20230614	41.58	108700	-22.63	20230714	59400	41.58	20230614	108700	-22.63	20230714	59400	41.58	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
94	20230912	121001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83700	300	2	0.36	2306766400	27581	26.77	84000	84500	82500	108400	58400	83400	83636.07	0.91	0	-4333	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10610	31.79	8.84	12	0.22	2633.00	9464.00	108700	20230714	-23.00	59400	20230614	40.91	108700	-23.00	20230714	59400	40.91	20230614	108700	-23.00	20230714	59400	40.91	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
95	20230912	111009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83700	300	2	0.36	2038659200	24385	23.67	84000	84500	82500	108400	58400	83400	83603.00	0.91	0	-3152	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10610	31.79	8.84	12	0.19	2633.00	9464.00	108700	20230714	-23.00	59400	20230614	40.91	108700	-23.00	20230714	59400	40.91	20230614	108700	-23.00	20230714	59400	40.91	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
96	20230912	100957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83000	-400	5	-0.48	1431199600	17134	16.63	84000	84500	82500	108400	58400	83400	83529.80	0.91	0	-2912	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10521	31.52	8.77	12	0.14	2633.00	9464.00	108700	20230714	-23.64	59400	20230614	39.73	108700	-23.64	20230714	59400	39.73	20230614	108700	-23.64	20230714	59400	39.73	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
97	20230912	091021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84300	900	2	1.08	351734700	4186	4.06	84000	84500	83500	108400	58400	83400	84026.45	0.91	0	-1081	90200	86800	85000	81600	79800	85900	80700	25	25000	200	58380	100	1	12675758	10686	32.02	8.91	12	0.03	2633.00	9464.00	108700	20230714	-22.45	59400	20230614	41.92	108700	-22.45	20230714	59400	41.92	20230614	108700	-22.45	20230714	59400	41.92	20230614	0.50	N	420770	200	25 억		115492	N	N	0	N	00	N
98	20230911	161000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83400	-4700	5	-5.33	8683842500	102258	72.79	88400	88400	83200	114500	61700	88100	84923.18	0.89	0	-9244	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10572	31.67	8.81	12	0.81	2633.00	9464.00	108700	20230714	-23.28	59400	20230614	40.40	108700	-23.28	20230714	59400	40.40	20230614	108700	-23.28	20230714	59400	40.40	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
99	20230911	151001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	83500	-4600	5	-5.22	8068585600	94895	67.55	88400	88400	83200	114500	61700	88100	85024.97	0.89	0	-8852	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10584	31.71	8.82	12	0.75	2633.00	9464.00	108700	20230714	-23.18	59400	20230614	40.57	108700	-23.18	20230714	59400	40.57	20230614	108700	-23.18	20230714	59400	40.57	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
100	20230911	141012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84400	-3700	5	-4.20	6118929500	71642	51.00	88400	88400	84300	114500	61700	88100	85408.08	0.89	0	-9375	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10698	32.05	8.92	12	0.57	2633.00	9464.00	108700	20230714	-22.36	59400	20230614	42.09	108700	-22.36	20230714	59400	42.09	20230614	108700	-22.36	20230714	59400	42.09	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
101	20230911	130944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84400	-3700	5	-4.20	5458644700	63825	45.43	88400	88400	84300	114500	61700	88100	85523.32	0.89	0	-8911	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10698	32.05	8.92	12	0.50	2633.00	9464.00	108700	20230714	-22.36	59400	20230614	42.09	108700	-22.36	20230714	59400	42.09	20230614	108700	-22.36	20230714	59400	42.09	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
102	20230911	121001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	84800	-3300	5	-3.75	4400185000	51318	36.53	88400	88400	84700	114500	61700	88100	85741.39	0.89	0	-5586	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10749	32.21	8.96	12	0.40	2633.00	9464.00	108700	20230714	-21.99	59400	20230614	42.76	108700	-21.99	20230714	59400	42.76	20230614	108700	-21.99	20230714	59400	42.76	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
103	20230911	110943	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86300	-1800	5	-2.04	3515741400	40939	29.14	88400	88400	84700	114500	61700	88100	85875.06	0.89	0	-3724	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10939	32.78	9.12	12	0.32	2633.00	9464.00	108700	20230714	-20.61	59400	20230614	45.29	108700	-20.61	20230714	59400	45.29	20230614	108700	-20.61	20230714	59400	45.29	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
104	20230911	100944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85500	-2600	5	-2.95	1776837100	20528	14.61	88400	88400	85300	114500	61700	88100	86553.29	0.89	0	-1091	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10838	32.47	9.03	12	0.16	2633.00	9464.00	108700	20230714	-21.34	59400	20230614	43.94	108700	-21.34	20230714	59400	43.94	20230614	108700	-21.34	20230714	59400	43.94	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
105	20230911	090941	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86700	-1400	5	-1.59	407576600	4673	3.33	88400	88400	86500	114500	61700	88100	87210.72	0.89	0	-1555	94900	91500	89100	85700	83300	90300	84500	25	26400	200	61670	100	1	12675758	10990	32.93	9.16	12	0.04	2633.00	9464.00	108700	20230714	-20.24	59400	20230614	45.96	108700	-20.24	20230714	59400	45.96	20230614	108700	-20.24	20230714	59400	45.96	20230614	0.44	N	420770	200	25 억		113323	N	N	0	N	00	N
106	20230908	161006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	88100	-4800	5	-5.17	12460554000	140050	88.81	92100	92500	86700	120700	65100	92900	88967.61	1.26	0	-46111	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11167	33.46	9.31	12	1.10	2633.00	9464.00	108700	20230714	-18.95	59400	20230614	48.32	108700	-18.95	20230714	59400	48.32	20230614	108700	-18.95	20230714	59400	48.32	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
107	20230908	151008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	88900	-4000	5	-4.31	12065387900	135576	85.97	92100	92500	86700	120700	65100	92900	88987.54	1.26	0	-44706	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11269	33.76	9.39	12	1.07	2633.00	9464.00	108700	20230714	-18.22	59400	20230614	49.66	108700	-18.22	20230714	59400	49.66	20230614	108700	-18.22	20230714	59400	49.66	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
108	20230908	140956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87500	-5400	5	-5.81	10820421300	121420	76.99	92100	92500	86700	120700	65100	92900	89109.15	1.26	0	-38593	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11091	33.23	9.25	12	0.96	2633.00	9464.00	108700	20230714	-19.50	59400	20230614	47.31	108700	-19.50	20230714	59400	47.31	20230614	108700	-19.50	20230714	59400	47.31	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
109	20230908	131005	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87700	-5200	5	-5.60	9520184500	106500	67.53	92100	92500	87100	120700	65100	92900	89384.54	1.26	0	-31942	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11117	33.31	9.27	12	0.84	2633.00	9464.00	108700	20230714	-19.32	59400	20230614	47.64	108700	-19.32	20230714	59400	47.64	20230614	108700	-19.32	20230714	59400	47.64	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
110	20230908	121018	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	88000	-4900	5	-5.27	8592335300	95897	60.81	92100	92500	87200	120700	65100	92900	89592.45	1.26	0	-29042	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11155	33.42	9.30	12	0.76	2633.00	9464.00	108700	20230714	-19.04	59400	20230614	48.15	108700	-19.04	20230714	59400	48.15	20230614	108700	-19.04	20230714	59400	48.15	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
111	20230908	111011	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87900	-5000	5	-5.38	7584697900	84470	53.56	92100	92500	87200	120700	65100	92900	89783.94	1.26	0	-26685	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11142	33.38	9.29	12	0.67	2633.00	9464.00	108700	20230714	-19.14	59400	20230614	47.98	108700	-19.14	20230714	59400	47.98	20230614	108700	-19.14	20230714	59400	47.98	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
112	20230908	101004	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89100	-3800	5	-4.09	4802181600	52999	33.61	92100	92500	89100	120700	65100	92900	90599.88	1.26	0	-19040	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11294	33.84	9.41	12	0.42	2633.00	9464.00	108700	20230714	-18.03	59400	20230614	50.00	108700	-18.03	20230714	59400	50.00	20230614	108700	-18.03	20230714	59400	50.00	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
113	20230908	091012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91800	-1100	5	-1.18	971259100	10604	6.72	92100	92500	90900	120700	65100	92900	91567.52	1.26	0	-1419	98633	95766	90333	87466	82033	97200	88900	25	27800	200	65030	100	1	12675758	11636	34.87	9.70	12	0.08	2633.00	9464.00	108700	20230714	-15.55	59400	20230614	54.55	108700	-15.55	20230714	59400	54.55	20230614	108700	-15.55	20230714	59400	54.55	20230614	0.46	N	420770	200	25 억		159742	N	N	0	N	00	N
114	20230907	160952	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92900	6400	2	7.40	13959974500	155688	306.06	85500	93200	84900	112400	60600	86500	89656.50	1.26	0	-1968	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	11776	35.28	9.82	12	1.23	2633.00	9464.00	108700	20230714	-14.54	59400	20230614	56.40	108700	-14.54	20230714	59400	56.40	20230614	108700	-14.54	20230714	59400	56.40	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
115	20230907	150957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93000	6500	2	7.51	12944441100	144753	284.56	85500	93200	84900	112400	60600	86500	89425.00	1.26	0	-1514	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	11788	35.32	9.83	12	1.14	2633.00	9464.00	108700	20230714	-14.44	59400	20230614	56.57	108700	-14.44	20230714	59400	56.57	20230614	108700	-14.44	20230714	59400	56.57	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
116	20230907	140957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90500	4000	2	4.62	8181839300	92714	182.26	85500	90600	84900	112400	60600	86500	88248.78	1.26	0	-6768	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	11472	34.37	9.56	12	0.73	2633.00	9464.00	108700	20230714	-16.74	59400	20230614	52.36	108700	-16.74	20230714	59400	52.36	20230614	108700	-16.74	20230714	59400	52.36	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
117	20230907	130951	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	88400	1900	2	2.20	4348227100	49962	98.22	85500	89700	84900	112400	60600	86500	87031.04	1.26	0	-1999	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	11205	33.57	9.34	12	0.39	2633.00	9464.00	108700	20230714	-18.68	59400	20230614	48.82	108700	-18.68	20230714	59400	48.82	20230614	108700	-18.68	20230714	59400	48.82	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
118	20230907	121007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85300	-1200	5	-1.39	2164881100	25135	49.41	85500	87300	84900	112400	60600	86500	86129.66	1.26	0	262	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	10812	32.40	9.01	12	0.20	2633.00	9464.00	108700	20230714	-21.53	59400	20230614	43.60	108700	-21.53	20230714	59400	43.60	20230614	108700	-21.53	20230714	59400	43.60	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
119	20230907	110954	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85400	-1100	5	-1.27	1930267400	22391	44.02	85500	87300	84900	112400	60600	86500	86206.86	1.26	0	457	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	10825	32.43	9.02	12	0.18	2633.00	9464.00	108700	20230714	-21.44	59400	20230614	43.77	108700	-21.44	20230714	59400	43.77	20230614	108700	-21.44	20230714	59400	43.77	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
120	20230907	100955	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86200	-300	5	-0.35	1223316400	14125	27.77	85500	87300	85500	112400	60600	86500	86606.72	1.26	0	1059	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	10927	32.74	9.11	12	0.11	2633.00	9464.00	108700	20230714	-20.70	59400	20230614	45.12	108700	-20.70	20230714	59400	45.12	20230614	108700	-20.70	20230714	59400	45.12	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
121	20230907	091010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87200	700	2	0.81	357839500	4129	8.12	85500	87300	85500	112400	60600	86500	86666.26	1.26	0	1088	89033	87766	86133	84866	83233	86950	84050	25	25900	200	60550	100	1	12675758	11053	33.12	9.21	12	0.03	2633.00	9464.00	108700	20230714	-19.78	59400	20230614	46.80	108700	-19.78	20230714	59400	46.80	20230614	108700	-19.78	20230714	59400	46.80	20230614	0.47	N	420770	200	25 억		160310	N	N	0	N	00	N
122	20230906	160955	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86500	0	3	0.00	4345757400	50562	56.31	86800	87400	84500	112400	60600	86500	85948.36	1.23	0	3280	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	10965	32.85	9.14	12	0.40	2633.00	9464.00	108700	20230714	-20.42	59400	20230614	45.62	108700	-20.42	20230714	59400	45.62	20230614	108700	-20.42	20230714	59400	45.62	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
123	20230906	151000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86100	-400	5	-0.46	4191590400	48775	54.32	86800	87400	84500	112400	60600	86500	85937.27	1.23	0	3254	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	10914	32.70	9.10	12	0.38	2633.00	9464.00	108700	20230714	-20.79	59400	20230614	44.95	108700	-20.79	20230714	59400	44.95	20230614	108700	-20.79	20230714	59400	44.95	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
124	20230906	141001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86500	0	3	0.00	3665684000	42686	47.54	86800	87400	84500	112400	60600	86500	85875.56	1.23	0	4573	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	10965	32.85	9.14	12	0.34	2633.00	9464.00	108700	20230714	-20.42	59400	20230614	45.62	108700	-20.42	20230714	59400	45.62	20230614	108700	-20.42	20230714	59400	45.62	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
125	20230906	130947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87000	500	2	0.58	3379363400	39393	43.87	86800	87300	84500	112400	60600	86500	85785.89	1.23	0	4545	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	11028	33.04	9.19	12	0.31	2633.00	9464.00	108700	20230714	-19.96	59400	20230614	46.46	108700	-19.96	20230714	59400	46.46	20230614	108700	-19.96	20230714	59400	46.46	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
126	20230906	121001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86800	300	2	0.35	3142834700	36673	40.84	86800	87100	84500	112400	60600	86500	85698.87	1.23	0	4507	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	11003	32.97	9.17	12	0.29	2633.00	9464.00	108700	20230714	-20.15	59400	20230614	46.13	108700	-20.15	20230714	59400	46.13	20230614	108700	-20.15	20230714	59400	46.13	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
127	20230906	111008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86200	-300	5	-0.35	2711698300	31700	35.30	86800	86800	84500	112400	60600	86500	85542.53	1.23	0	2583	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	10927	32.74	9.11	12	0.25	2633.00	9464.00	108700	20230714	-20.70	59400	20230614	45.12	108700	-20.70	20230714	59400	45.12	20230614	108700	-20.70	20230714	59400	45.12	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
128	20230906	100944	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86500	0	3	0.00	1960436700	22966	25.58	86800	86800	84500	112400	60600	86500	85362.57	1.23	0	-416	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	10965	32.85	9.14	12	0.18	2633.00	9464.00	108700	20230714	-20.42	59400	20230614	45.62	108700	-20.42	20230714	59400	45.62	20230614	108700	-20.42	20230714	59400	45.62	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
129	20230906	090945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86400	-100	5	-0.12	317297200	3687	4.11	86800	86800	85300	112400	60600	86500	86058.37	1.23	0	248	89766	88132	86566	84932	83366	88100	84900	25	25900	200	60550	100	1	12675758	10952	32.81	9.13	12	0.03	2633.00	9464.00	108700	20230714	-20.52	59400	20230614	45.45	108700	-20.52	20230714	59400	45.45	20230614	108700	-20.52	20230714	59400	45.45	20230614	0.53	N	420770	200	25 억		155482	N	N	0	N	00	N
130	20230905	160945	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86500	200	2	0.23	7718927600	89042	64.19	86500	88200	85000	112100	60500	86300	86689.03	1.14	0	7132	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	10965	32.85	9.14	12	0.70	2633.00	9464.00	108700	20230714	-20.42	59400	20230614	45.62	108700	-20.42	20230714	59400	45.62	20230614	108700	-20.42	20230714	59400	45.62	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
131	20230905	151000	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86200	-100	5	-0.12	7532329300	86883	62.63	86500	88200	85000	112100	60500	86300	86695.12	1.14	0	6945	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	10927	32.74	9.11	12	0.69	2633.00	9464.00	108700	20230714	-20.70	59400	20230614	45.12	108700	-20.70	20230714	59400	45.12	20230614	108700	-20.70	20230714	59400	45.12	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
132	20230905	140957	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87100	800	2	0.93	6667623900	76877	55.42	86500	88200	85000	112100	60500	86300	86731.10	1.14	0	6685	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	11041	33.08	9.20	12	0.61	2633.00	9464.00	108700	20230714	-19.87	59400	20230614	46.63	108700	-19.87	20230714	59400	46.63	20230614	108700	-19.87	20230714	59400	46.63	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
133	20230905	130940	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86900	600	2	0.70	5795231200	66858	48.20	86500	88200	85000	112100	60500	86300	86679.74	1.14	0	7356	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	11015	33.00	9.18	12	0.53	2633.00	9464.00	108700	20230714	-20.06	59400	20230614	46.30	108700	-20.06	20230714	59400	46.30	20230614	108700	-20.06	20230714	59400	46.30	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
134	20230905	120940	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87400	1100	2	1.27	4628442700	53400	38.50	86500	88200	85000	112100	60500	86300	86675.01	1.14	0	5929	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	11079	33.19	9.23	12	0.42	2633.00	9464.00	108700	20230714	-19.60	59400	20230614	47.14	108700	-19.60	20230714	59400	47.14	20230614	108700	-19.60	20230714	59400	47.14	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
135	20230905	110946	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86600	300	2	0.35	3079994300	35718	25.75	86500	87800	85000	112100	60500	86300	86230.86	1.14	0	3326	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	10977	32.89	9.15	12	0.28	2633.00	9464.00	108700	20230714	-20.33	59400	20230614	45.79	108700	-20.33	20230714	59400	45.79	20230614	108700	-20.33	20230714	59400	45.79	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
136	20230905	100934	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85700	-600	5	-0.70	1847658500	21354	15.39	86500	87800	85200	112100	60500	86300	86525.24	1.14	0	890	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	10863	32.55	9.06	12	0.17	2633.00	9464.00	108700	20230714	-21.16	59400	20230614	44.28	108700	-21.16	20230714	59400	44.28	20230614	108700	-21.16	20230714	59400	44.28	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
137	20230905	090936	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87400	1100	2	1.27	458528300	5250	3.78	86500	87800	86500	112100	60500	86300	87340.11	1.14	0	1413	94766	90532	87566	83332	80366	89050	81850	25	25800	200	60410	100	1	12675758	11079	33.19	9.23	12	0.04	2633.00	9464.00	108700	20230714	-19.60	59400	20230614	47.14	108700	-19.60	20230714	59400	47.14	20230614	108700	-19.60	20230714	59400	47.14	20230614	0.45	N	420770	200	25 억		144843	N	N	0	N	00	N
138	20230904	160928	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86300	-5800	5	-6.30	11956185500	137786	76.13	91700	91800	84600	119700	64500	92100	86771.47	1.52	0	-40282	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	10939	32.78	9.12	12	1.09	2633.00	9464.00	108700	20230714	-20.61	59400	20230614	45.29	108700	-20.61	20230714	59400	45.29	20230614	108700	-20.61	20230714	59400	45.29	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
139	20230904	150915	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86600	-5500	5	-5.97	11531904600	132872	73.41	91700	91800	84600	119700	64500	92100	86786.50	1.52	0	-38543	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	10977	32.89	9.15	12	1.05	2633.00	9464.00	108700	20230714	-20.33	59400	20230614	45.79	108700	-20.33	20230714	59400	45.79	20230614	108700	-20.33	20230714	59400	45.79	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
140	20230904	140915	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86800	-5300	5	-5.75	10571278600	121768	67.28	91700	91800	84600	119700	64500	92100	86811.57	1.52	0	-32992	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	11003	32.97	9.17	12	0.96	2633.00	9464.00	108700	20230714	-20.15	59400	20230614	46.13	108700	-20.15	20230714	59400	46.13	20230614	108700	-20.15	20230714	59400	46.13	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
141	20230904	130928	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85400	-6700	5	-7.27	9171322000	105574	58.33	91700	91800	84600	119700	64500	92100	86867.21	1.52	0	-30734	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	10825	32.43	9.02	12	0.83	2633.00	9464.00	108700	20230714	-21.44	59400	20230614	43.77	108700	-21.44	20230714	59400	43.77	20230614	108700	-21.44	20230714	59400	43.77	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
142	20230904	120912	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85500	-6600	5	-7.17	7867281800	90248	49.86	91700	91800	85000	119700	64500	92100	87169.82	1.52	0	-25427	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	10838	32.47	9.03	12	0.71	2633.00	9464.00	108700	20230714	-21.34	59400	20230614	43.94	108700	-21.34	20230714	59400	43.94	20230614	108700	-21.34	20230714	59400	43.94	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
143	20230904	110854	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	85900	-6200	5	-6.73	7081164300	81065	44.79	91700	91800	85000	119700	64500	92100	87347.17	1.52	0	-19557	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	10888	32.62	9.08	12	0.64	2633.00	9464.00	108700	20230714	-20.98	59400	20230614	44.61	108700	-20.98	20230714	59400	44.61	20230614	108700	-20.98	20230714	59400	44.61	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
144	20230904	100859	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87100	-5000	5	-5.43	4370800500	49499	27.35	91700	91800	86200	119700	64500	92100	88294.86	1.52	0	-7766	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	11041	33.08	9.20	12	0.39	2633.00	9464.00	108700	20230714	-19.87	59400	20230614	46.63	108700	-19.87	20230714	59400	46.63	20230614	108700	-19.87	20230714	59400	46.63	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
145	20230904	090910	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89600	-2500	5	-2.71	1045919100	11556	6.38	91700	91800	89500	119700	64500	92100	90498.07	1.52	0	693	96633	94366	90733	88466	84833	95500	89600	25	27600	200	64470	100	1	12675758	11357	34.03	9.47	12	0.09	2633.00	9464.00	108700	20230714	-17.57	59400	20230614	50.84	108700	-17.57	20230714	59400	50.84	20230614	108700	-17.57	20230714	59400	50.84	20230614	0.44	N	420770	200	25 억		193203	N	N	0	N	00	N
146	20230901	160904	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92100	5400	2	6.23	16273815000	180204	135.62	88200	93000	87100	112700	60700	86700	90305.79	1.69	0	-21763	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11674	34.98	9.73	12	1.42	2633.00	9464.00	108700	20230714	-15.27	59400	20230614	55.05	108700	-15.27	20230714	59400	55.05	20230614	108700	-15.27	20230714	59400	55.05	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N
147	20230901	150918	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93000	6300	2	7.27	15411188100	170882	128.60	88200	93000	87100	112700	60700	86700	90187.04	1.69	0	-19981	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11788	35.32	9.83	12	1.35	2633.00	9464.00	108700	20230714	-14.44	59400	20230614	56.57	108700	-14.44	20230714	59400	56.57	20230614	108700	-14.44	20230714	59400	56.57	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N
148	20230901	140917	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91500	4800	2	5.54	12730433800	141816	106.73	88200	92200	87100	112700	60700	86700	89768.21	1.69	0	-16384	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11598	34.75	9.67	12	1.12	2633.00	9464.00	108700	20230714	-15.82	59400	20230614	54.04	108700	-15.82	20230714	59400	54.04	20230614	108700	-15.82	20230714	59400	54.04	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N
149	20230901	130849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90900	4200	2	4.84	10380259000	116139	87.40	88200	91000	87100	112700	60700	86700	89378.91	1.69	0	-9747	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11522	34.52	9.60	12	0.92	2633.00	9464.00	108700	20230714	-16.38	59400	20230614	53.03	108700	-16.38	20230714	59400	53.03	20230614	108700	-16.38	20230714	59400	53.03	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N
150	20230901	120901	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89700	3000	2	3.46	9247887300	103598	77.96	88200	91000	87100	112700	60700	86700	89268.14	1.69	0	-6358	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11370	34.07	9.48	12	0.82	2633.00	9464.00	108700	20230714	-17.48	59400	20230614	51.01	108700	-17.48	20230714	59400	51.01	20230614	108700	-17.48	20230714	59400	51.01	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N
151	20230901	110859	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90300	3600	2	4.15	7701889600	86445	65.06	88200	90600	87100	112700	60700	86700	89097.06	1.69	0	-1666	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11446	34.30	9.54	12	0.68	2633.00	9464.00	108700	20230714	-16.93	59400	20230614	52.02	108700	-16.93	20230714	59400	52.02	20230614	108700	-16.93	20230714	59400	52.02	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N
152	20230901	100855	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	88900	2200	2	2.54	4510271800	50894	38.30	88200	89700	87100	112700	60700	86700	88622.56	1.69	0	-9554	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11269	33.76	9.39	12	0.40	2633.00	9464.00	108700	20230714	-18.22	59400	20230614	49.66	108700	-18.22	20230714	59400	49.66	20230614	108700	-18.22	20230714	59400	49.66	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N
153	20230901	090842	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89400	2700	2	3.11	1303606300	14687	11.05	88200	89400	88000	112700	60700	86700	88765.38	1.69	0	-2349	88566	87632	86566	85632	84566	88100	86100	25	26000	200	60690	100	1	12675758	11332	33.95	9.45	12	0.12	2633.00	9464.00	108700	20230714	-17.76	59400	20230614	50.51	108700	-17.76	20230714	59400	50.51	20230614	108700	-17.76	20230714	59400	50.51	20230614	0.39	N	420770	200	25 억		213952	N	N	0	N	00	N