KissMeData/092870/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	160715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13810	280	2	2.07	565686170	41471	86.30	13500	13810	13190	17580	9480	13530	13640.11	3.69	0	-4968	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1498	9.75	1.00	12	0.38	1416.00	13785.00	16500	20230915	-16.30	8000	20221013	72.62	16500	-16.30	20230915	8510	62.28	20230314	16500	-16.30	20230915	8000	72.62	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
3	20230927	150722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	260	2	1.92	507135370	37219	77.45	13500	13800	13190	17580	9480	13530	13625.71	3.69	0	-4598	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1496	9.74	1.00	12	0.34	1416.00	13785.00	16500	20230915	-16.42	8000	20221013	72.38	16500	-16.42	20230915	8510	62.04	20230314	16500	-16.42	20230915	8000	72.38	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
4	20230927	140722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13670	140	2	1.03	388026070	28564	59.44	13500	13750	13190	17580	9480	13530	13584.44	3.69	0	-4844	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1483	9.65	0.99	12	0.26	1416.00	13785.00	16500	20230915	-17.15	8000	20221013	70.88	16500	-17.15	20230915	8510	60.63	20230314	16500	-17.15	20230915	8000	70.88	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
5	20230927	130713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13610	80	2	0.59	322947560	23797	49.52	13500	13750	13190	17580	9480	13530	13570.94	3.69	0	-5232	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1477	9.61	0.99	12	0.22	1416.00	13785.00	16500	20230915	-17.52	8000	20221013	70.12	16500	-17.52	20230915	8510	59.93	20230314	16500	-17.52	20230915	8000	70.12	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
6	20230927	120712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13430	-100	5	-0.74	295427590	21758	45.28	13500	13750	13190	17580	9480	13530	13577.88	3.69	0	-5235	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1457	9.48	0.97	12	0.20	1416.00	13785.00	16500	20230915	-18.61	8000	20221013	67.88	16500	-18.61	20230915	8510	57.81	20230314	16500	-18.61	20230915	8000	67.88	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
7	20230927	110719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13540	10	2	0.07	257970810	18976	39.49	13500	13750	13190	17580	9480	13530	13594.58	3.69	0	-5158	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1469	9.56	0.98	12	0.17	1416.00	13785.00	16500	20230915	-17.94	8000	20221013	69.25	16500	-17.94	20230915	8510	59.11	20230314	16500	-17.94	20230915	8000	69.25	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
8	20230927	100714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	-80	5	-0.59	80900980	6018	12.52	13500	13510	13190	17580	9480	13530	13443.17	3.69	0	-217	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1459	9.50	0.98	12	0.06	1416.00	13785.00	16500	20230915	-18.48	8000	20221013	68.12	16500	-18.48	20230915	8510	58.05	20230314	16500	-18.48	20230915	8000	68.12	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
9	20230927	090726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13390	-140	5	-1.03	8146750	609	1.27	13500	13500	13190	17580	9480	13530	13377.26	3.69	0	-119	13983	13756	13573	13346	13163	13665	13255	54	4050	500	9740	10	1	10848797	1453	9.46	0.97	12	0.01	1416.00	13785.00	16500	20230915	-18.85	8000	20221013	67.38	16500	-18.85	20230915	8510	57.34	20230314	16500	-18.85	20230915	8000	67.38	20221013	4.26	N	092870	500	54 억		399949	N	N	0	N	00	N
10	20230926	160713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13530	-150	5	-1.10	648953110	48024	119.65	13800	13800	13390	17780	9580	13680	13513.10	3.81	0	-13411	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1468	9.56	0.98	12	0.44	1416.00	13785.00	16500	20230915	-18.00	8000	20221013	69.12	16500	-18.00	20230915	8510	58.99	20230314	16500	-18.00	20230915	8000	69.12	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
11	20230926	150714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13590	-90	5	-0.66	522953760	38749	96.54	13800	13800	13390	17780	9580	13680	13495.93	3.81	0	-8845	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1474	9.60	0.99	12	0.36	1416.00	13785.00	16500	20230915	-17.64	8000	20221013	69.88	16500	-17.64	20230915	8510	59.69	20230314	16500	-17.64	20230915	8000	69.88	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
12	20230926	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13500	-180	5	-1.32	421885210	31285	77.95	13800	13800	13390	17780	9580	13680	13485.22	3.81	0	-7991	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1465	9.53	0.98	12	0.29	1416.00	13785.00	16500	20230915	-18.18	8000	20221013	68.75	16500	-18.18	20230915	8510	58.64	20230314	16500	-18.18	20230915	8000	68.75	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
13	20230926	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13550	-130	5	-0.95	395061260	29297	72.99	13800	13800	13390	17780	9580	13680	13484.70	3.81	0	-7333	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1470	9.57	0.98	12	0.27	1416.00	13785.00	16500	20230915	-17.88	8000	20221013	69.38	16500	-17.88	20230915	8510	59.22	20230314	16500	-17.88	20230915	8000	69.38	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
14	20230926	120713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13460	-220	5	-1.61	301294090	22325	55.62	13800	13800	13400	17780	9580	13680	13495.82	3.81	0	-8085	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1460	9.51	0.98	12	0.21	1416.00	13785.00	16500	20230915	-18.42	8000	20221013	68.25	16500	-18.42	20230915	8510	58.17	20230314	16500	-18.42	20230915	8000	68.25	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
15	20230926	110713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13540	-140	5	-1.02	234224180	17359	43.25	13800	13800	13400	17780	9580	13680	13492.95	3.81	0	-5044	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1469	9.56	0.98	12	0.16	1416.00	13785.00	16500	20230915	-17.94	8000	20221013	69.25	16500	-17.94	20230915	8510	59.11	20230314	16500	-17.94	20230915	8000	69.25	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
16	20230926	100711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13460	-220	5	-1.61	99292150	7345	18.30	13800	13800	13400	17780	9580	13680	13518.33	3.81	0	-2562	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1460	9.51	0.98	12	0.07	1416.00	13785.00	16500	20230915	-18.42	8000	20221013	68.25	16500	-18.42	20230915	8510	58.17	20230314	16500	-18.42	20230915	8000	68.25	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
17	20230926	090712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13660	-20	5	-0.15	4311180	314	0.78	13800	13800	13660	17780	9580	13680	13729.87	3.81	0	-225	14026	13852	13726	13552	13426	13940	13640	54	4100	500	9840	10	1	10848797	1482	9.65	0.99	12	0.00	1416.00	13785.00	16500	20230915	-17.21	8000	20221013	70.75	16500	-17.21	20230915	8510	60.52	20230314	16500	-17.21	20230915	8000	70.75	20221013	4.43	N	092870	500	54 억		413238	N	N	0	N	00	N
18	20230925	160711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13680	0	3	0.00	550815080	40105	31.55	13650	13900	13600	17780	9580	13680	13734.33	3.86	0	-5942	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1484	9.66	0.99	12	0.37	1416.00	13785.00	16500	20230915	-17.09	8000	20221013	71.00	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8000	71.00	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
19	20230925	150715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13650	-30	5	-0.22	516822740	37617	29.59	13650	13900	13600	17780	9580	13680	13739.07	3.86	0	-5104	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1481	9.64	0.99	12	0.35	1416.00	13785.00	16500	20230915	-17.27	8000	20221013	70.62	16500	-17.27	20230915	8510	60.40	20230314	16500	-17.27	20230915	8000	70.62	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
20	20230925	140702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13770	90	2	0.66	453886460	33019	25.98	13650	13900	13600	17780	9580	13680	13746.22	3.86	0	-4065	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1494	9.72	1.00	12	0.30	1416.00	13785.00	16500	20230915	-16.55	8000	20221013	72.12	16500	-16.55	20230915	8510	61.81	20230314	16500	-16.55	20230915	8000	72.12	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
21	20230925	130706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	110	2	0.80	392782140	28594	22.50	13650	13900	13600	17780	9580	13680	13736.52	3.86	0	-3375	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1496	9.74	1.00	12	0.26	1416.00	13785.00	16500	20230915	-16.42	8000	20221013	72.38	16500	-16.42	20230915	8510	62.04	20230314	16500	-16.42	20230915	8000	72.38	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
22	20230925	120712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13770	90	2	0.66	306217280	22310	17.55	13650	13900	13600	17780	9580	13680	13725.56	3.86	0	-3079	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1494	9.72	1.00	12	0.21	1416.00	13785.00	16500	20230915	-16.55	8000	20221013	72.12	16500	-16.55	20230915	8510	61.81	20230314	16500	-16.55	20230915	8000	72.12	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
23	20230925	110707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	80	2	0.58	273610070	19932	15.68	13650	13900	13600	17780	9580	13680	13727.18	3.86	0	-2771	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1493	9.72	1.00	12	0.18	1416.00	13785.00	16500	20230915	-16.61	8000	20221013	72.00	16500	-16.61	20230915	8510	61.69	20230314	16500	-16.61	20230915	8000	72.00	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
24	20230925	100710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	110	2	0.80	156405600	11383	8.96	13650	13900	13600	17780	9580	13680	13740.28	3.86	0	-490	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1496	9.74	1.00	12	0.10	1416.00	13785.00	16500	20230915	-16.42	8000	20221013	72.38	16500	-16.42	20230915	8510	62.04	20230314	16500	-16.42	20230915	8000	72.38	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
25	20230925	090707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13650	-30	5	-0.22	27061610	1983	1.56	13650	13720	13600	17780	9580	13680	13646.80	3.86	0	-833	14026	13852	13576	13402	13126	13940	13490	54	4100	500	9840	10	1	10848797	1481	9.64	0.99	12	0.02	1416.00	13785.00	16500	20230915	-17.27	8000	20221013	70.62	16500	-17.27	20230915	8510	60.40	20230314	16500	-17.27	20230915	8000	70.62	20221013	4.64	N	092870	500	54 억		419098	N	N	0	N	00	N
26	20230922	160732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13680	0	3	0.00	1715966580	126846	114.75	13550	13750	13300	17780	9580	13680	13527.93	3.61	0	30029	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1484	9.66	0.99	12	1.17	1416.00	13785.00	16500	20230915	-17.09	8000	20221013	71.00	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8000	71.00	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
27	20230922	150727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13610	-70	5	-0.51	1575776950	116575	105.46	13550	13750	13300	17780	9580	13680	13517.26	3.61	0	30014	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1477	9.61	0.99	12	1.07	1416.00	13785.00	16500	20230915	-17.52	8000	20221013	70.12	16500	-17.52	20230915	8510	59.93	20230314	16500	-17.52	20230915	8000	70.12	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
28	20230922	140728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13550	-130	5	-0.95	1380816600	102228	92.48	13550	13750	13300	17780	9580	13680	13507.20	3.61	0	22741	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1470	9.57	0.98	12	0.94	1416.00	13785.00	16500	20230915	-17.88	8000	20221013	69.38	16500	-17.88	20230915	8510	59.22	20230314	16500	-17.88	20230915	8000	69.38	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
29	20230922	130643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13590	-90	5	-0.66	1198996340	88831	80.36	13550	13750	13300	17780	9580	13680	13497.47	3.61	0	17058	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1474	9.60	0.99	12	0.82	1416.00	13785.00	16500	20230915	-17.64	8000	20221013	69.88	16500	-17.64	20230915	8510	59.69	20230314	16500	-17.64	20230915	8000	69.88	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
30	20230922	120642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	-230	5	-1.68	1020728110	75634	68.42	13550	13750	13300	17780	9580	13680	13495.59	3.61	0	11407	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1459	9.50	0.98	12	0.70	1416.00	13785.00	16500	20230915	-18.48	8000	20221013	68.12	16500	-18.48	20230915	8510	58.05	20230314	16500	-18.48	20230915	8000	68.12	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
31	20230922	110638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13430	-250	5	-1.83	718292730	53269	48.19	13550	13750	13300	17780	9580	13680	13484.20	3.61	0	18540	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1457	9.48	0.97	12	0.49	1416.00	13785.00	16500	20230915	-18.61	8000	20221013	67.88	16500	-18.61	20230915	8510	57.81	20230314	16500	-18.61	20230915	8000	67.88	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
32	20230922	100640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13600	-80	5	-0.58	488158320	36195	32.74	13550	13750	13310	17780	9580	13680	13486.81	3.61	0	20775	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1475	9.60	0.99	12	0.33	1416.00	13785.00	16500	20230915	-17.58	8000	20221013	70.00	16500	-17.58	20230915	8510	59.81	20230314	16500	-17.58	20230915	8000	70.00	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
33	20230922	090635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13440	-240	5	-1.75	49910300	3671	3.32	13550	13750	13430	17780	9580	13680	13595.46	3.61	0	-342	14673	14176	13873	13376	13073	14025	13225	54	4100	500	9840	10	1	10848797	1458	9.49	0.97	12	0.03	1416.00	13785.00	16500	20230915	-18.55	8000	20221013	68.00	16500	-18.55	20230915	8510	57.93	20230314	16500	-18.55	20230915	8000	68.00	20221013	4.71	N	092870	500	54 억		391359	N	N	0	N	00	N
34	20230921	160642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13680	-750	5	-5.20	1528023500	110266	141.45	14160	14370	13570	18750	10110	14430	13857.64	3.60	0	1008	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1484	9.66	0.99	12	1.02	1416.00	13785.00	16500	20230915	-17.09	8000	20221013	71.00	16500	-17.09	20230915	8510	60.75	20230314	16500	-17.09	20230915	8000	71.00	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
35	20230921	150631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13820	-610	5	-4.23	1482509370	106965	137.21	14160	14370	13570	18750	10110	14430	13859.76	3.60	0	1656	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1499	9.76	1.00	12	0.99	1416.00	13785.00	16500	20230915	-16.24	8000	20221013	72.75	16500	-16.24	20230915	8510	62.40	20230314	16500	-16.24	20230915	8000	72.75	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
36	20230921	140639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13840	-590	5	-4.09	1292794020	93254	119.62	14160	14370	13570	18750	10110	14430	13863.15	3.60	0	6698	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1501	9.77	1.00	12	0.86	1416.00	13785.00	16500	20230915	-16.12	8000	20221013	73.00	16500	-16.12	20230915	8510	62.63	20230314	16500	-16.12	20230915	8000	73.00	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
37	20230921	130632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	-800	5	-5.54	1071799680	77153	98.97	14160	14370	13600	18750	10110	14430	13891.87	3.60	0	4218	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1479	9.63	0.99	12	0.71	1416.00	13785.00	16500	20230915	-17.39	8000	20221013	70.38	16500	-17.39	20230915	8510	60.16	20230314	16500	-17.39	20230915	8000	70.38	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
38	20230921	120626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13670	-760	5	-5.27	921475370	66138	84.84	14160	14370	13670	18750	10110	14430	13932.62	3.60	0	5078	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1483	9.65	0.99	12	0.61	1416.00	13785.00	16500	20230915	-17.15	8000	20221013	70.88	16500	-17.15	20230915	8510	60.63	20230314	16500	-17.15	20230915	8000	70.88	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
39	20230921	110643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13800	-630	5	-4.37	745981000	53348	68.43	14160	14370	13740	18750	10110	14430	13983.30	3.60	0	4327	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1497	9.75	1.00	12	0.49	1416.00	13785.00	16500	20230915	-16.36	8000	20221013	72.50	16500	-16.36	20230915	8510	62.16	20230314	16500	-16.36	20230915	8000	72.50	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
40	20230921	100630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13980	-450	5	-3.12	405121050	28815	36.96	14160	14370	13880	18750	10110	14430	14059.38	3.60	0	4723	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1517	9.87	1.01	12	0.27	1416.00	13785.00	16500	20230915	-15.27	8000	20221013	74.75	16500	-15.27	20230915	8510	64.28	20230314	16500	-15.27	20230915	8000	74.75	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
41	20230921	090638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14250	-180	5	-1.25	11664750	821	1.05	14160	14370	14110	18750	10110	14430	14207.98	3.60	0	-253	14976	14702	14436	14162	13896	14570	14030	54	4320	500	10380	10	1	10848797	1546	10.06	1.03	12	0.01	1416.00	13785.00	16500	20230915	-13.64	8000	20221013	78.12	16500	-13.64	20230915	8510	67.45	20230314	16500	-13.64	20230915	8000	78.12	20221013	4.70	N	092870	500	54 억		390352	N	N	0	N	00	N
42	20230920	160638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14430	-190	5	-1.30	1119914350	77913	75.37	14620	14710	14170	19000	10240	14620	14373.84	3.48	0	12739	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1565	10.19	1.05	12	0.72	1416.00	13785.00	16500	20230915	-12.55	8000	20221013	80.38	16500	-12.55	20230915	8510	69.57	20230314	16500	-12.55	20230915	8000	80.38	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
43	20230920	150622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14400	-220	5	-1.50	1073512210	74692	72.25	14620	14710	14170	19000	10240	14620	14372.48	3.48	0	12787	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1562	10.17	1.04	12	0.69	1416.00	13785.00	16500	20230915	-12.73	8000	20221013	80.00	16500	-12.73	20230915	8510	69.21	20230314	16500	-12.73	20230915	8000	80.00	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
44	20230920	140630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14380	-240	5	-1.64	971333140	67584	65.38	14620	14710	14170	19000	10240	14620	14372.19	3.48	0	11971	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1560	10.16	1.04	12	0.62	1416.00	13785.00	16500	20230915	-12.85	8000	20221013	79.75	16500	-12.85	20230915	8510	68.98	20230314	16500	-12.85	20230915	8000	79.75	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
45	20230920	130626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14360	-260	5	-1.78	847948080	59000	57.07	14620	14710	14170	19000	10240	14620	14371.95	3.48	0	9021	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1558	10.14	1.04	12	0.54	1416.00	13785.00	16500	20230915	-12.97	8000	20221013	79.50	16500	-12.97	20230915	8510	68.74	20230314	16500	-12.97	20230915	8000	79.50	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
46	20230920	120624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14210	-410	5	-2.80	644522240	44715	43.26	14620	14710	14170	19000	10240	14620	14413.95	3.48	0	134	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1542	10.04	1.03	12	0.41	1416.00	13785.00	16500	20230915	-13.88	8000	20221013	77.62	16500	-13.88	20230915	8510	66.98	20230314	16500	-13.88	20230915	8000	77.62	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
47	20230920	110630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14370	-250	5	-1.71	533614350	36908	35.70	14620	14710	14200	19000	10240	14620	14457.91	3.48	0	-1333	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1559	10.15	1.04	12	0.34	1416.00	13785.00	16500	20230915	-12.91	8000	20221013	79.62	16500	-12.91	20230915	8510	68.86	20230314	16500	-12.91	20230915	8000	79.62	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
48	20230920	100617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14460	-160	5	-1.09	278340230	19080	18.46	14620	14710	14450	19000	10240	14620	14588.04	3.48	0	-3745	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1569	10.21	1.05	12	0.18	1416.00	13785.00	16500	20230915	-12.36	8000	20221013	80.75	16500	-12.36	20230915	8510	69.92	20230314	16500	-12.36	20230915	8000	80.75	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
49	20230920	090626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14690	70	2	0.48	47496170	3234	3.13	14620	14710	14620	19000	10240	14620	14686.76	3.48	0	346	15573	15096	14803	14326	14033	14950	14180	54	4380	500	10520	10	1	10848797	1594	10.37	1.07	12	0.03	1416.00	13785.00	16500	20230915	-10.97	8000	20221013	83.62	16500	-10.97	20230915	8510	72.62	20230314	16500	-10.97	20230915	8000	83.62	20221013	4.39	N	092870	500	54 억		377613	N	N	0	N	00	N
50	20230919	160623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14620	-410	5	-2.73	1524485590	102912	25.15	15080	15280	14510	19530	10530	15030	14813.56	3.58	0	-10858	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1586	10.32	1.06	12	0.95	1416.00	13785.00	16500	20230915	-11.39	8000	20221013	82.75	16500	-11.39	20230915	8510	71.80	20230314	16500	-11.39	20230915	8000	82.75	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
51	20230919	150624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14590	-440	5	-2.93	1393359250	93911	22.95	15080	15280	14570	19530	10530	15030	14837.02	3.58	0	-9304	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1583	10.30	1.06	12	0.87	1416.00	13785.00	16500	20230915	-11.58	8000	20221013	82.38	16500	-11.58	20230915	8510	71.45	20230314	16500	-11.58	20230915	8000	82.38	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
52	20230919	140621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14600	-430	5	-2.86	1282095200	86285	21.09	15080	15280	14570	19530	10530	15030	14858.84	3.58	0	-6798	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1584	10.31	1.06	12	0.80	1416.00	13785.00	16500	20230915	-11.52	8000	20221013	82.50	16500	-11.52	20230915	8510	71.56	20230314	16500	-11.52	20230915	8000	82.50	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
53	20230919	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14590	-440	5	-2.93	1199536640	80632	19.71	15080	15280	14570	19530	10530	15030	14876.68	3.58	0	-5834	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1583	10.30	1.06	12	0.74	1416.00	13785.00	16500	20230915	-11.58	8000	20221013	82.38	16500	-11.58	20230915	8510	71.45	20230314	16500	-11.58	20230915	8000	82.38	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
54	20230919	120628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	-350	5	-2.33	1118313610	75082	18.35	15080	15280	14570	19530	10530	15030	14894.56	3.58	0	-4224	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1593	10.37	1.06	12	0.69	1416.00	13785.00	16500	20230915	-11.03	8000	20221013	83.50	16500	-11.03	20230915	8510	72.50	20230314	16500	-11.03	20230915	8000	83.50	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
55	20230919	110628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	-280	5	-1.86	835270220	55758	13.63	15080	15280	14690	19530	10530	15030	14980.28	3.58	0	-996	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1600	10.42	1.07	12	0.51	1416.00	13785.00	16500	20230915	-10.61	8000	20221013	84.38	16500	-10.61	20230915	8510	73.33	20230314	16500	-10.61	20230915	8000	84.38	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
56	20230919	100625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14850	-180	5	-1.20	624233430	41472	10.14	15080	15280	14820	19530	10530	15030	15051.92	3.58	0	877	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1611	10.49	1.08	12	0.38	1416.00	13785.00	16500	20230915	-10.00	8000	20221013	85.62	16500	-10.00	20230915	8510	74.50	20230314	16500	-10.00	20230915	8000	85.62	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
57	20230919	090620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15070	40	2	0.27	63096390	4190	1.02	15080	15180	14950	19530	10530	15030	15058.80	3.58	0	-946	16443	15736	15213	14506	13983	15475	14245	54	4500	500	10820	10	1	10848797	1635	10.64	1.09	12	0.04	1416.00	13785.00	16500	20230915	-8.67	8000	20221013	88.38	16500	-8.67	20230915	8510	77.09	20230314	16500	-8.67	20230915	8000	88.38	20221013	3.91	N	092870	500	54 억		388471	N	N	0	N	00	N
58	20230918	160625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15030	-1050	5	-6.53	6168786290	408735	55.32	15910	15920	14690	20900	11260	16080	15091.26	4.61	0	-116186	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1631	10.61	1.09	12	3.77	1416.00	13785.00	16500	20230915	-8.91	8000	20221013	87.88	16500	-8.91	20230915	8510	76.62	20230314	16500	-8.91	20230915	8000	87.88	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
59	20230918	150622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15010	-1070	5	-6.65	5945566070	393871	53.31	15910	15920	14690	20900	11260	16080	15094.02	4.61	0	-114180	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1628	10.60	1.09	12	3.63	1416.00	13785.00	16500	20230915	-9.03	8000	20221013	87.62	16500	-9.03	20230915	8510	76.38	20230314	16500	-9.03	20230915	8000	87.62	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
60	20230918	140637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15130	-950	5	-5.91	5245440820	347499	47.04	15910	15920	14690	20900	11260	16080	15093.49	4.61	0	-103871	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1641	10.69	1.10	12	3.20	1416.00	13785.00	16500	20230915	-8.30	8000	20221013	89.12	16500	-8.30	20230915	8510	77.79	20230314	16500	-8.30	20230915	8000	89.12	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
61	20230918	130620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	-1330	5	-8.27	4424490240	292528	39.59	15910	15920	14690	20900	11260	16080	15123.46	4.61	0	-96861	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1600	10.42	1.07	12	2.70	1416.00	13785.00	16500	20230915	-10.61	8000	20221013	84.38	16500	-10.61	20230915	8510	73.33	20230314	16500	-10.61	20230915	8000	84.38	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
62	20230918	120624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14720	-1360	5	-8.46	3876818470	255356	34.56	15910	15920	14720	20900	11260	16080	15180.34	4.61	0	-91106	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1597	10.40	1.07	12	2.35	1416.00	13785.00	16500	20230915	-10.79	8000	20221013	84.00	16500	-10.79	20230915	8510	72.97	20230314	16500	-10.79	20230915	8000	84.00	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
63	20230918	110619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14930	-1150	5	-7.15	3217221160	210956	28.55	15910	15920	14920	20900	11260	16080	15248.81	4.61	0	-81246	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1620	10.54	1.08	12	1.94	1416.00	13785.00	16500	20230915	-9.52	8000	20221013	86.62	16500	-9.52	20230915	8510	75.44	20230314	16500	-9.52	20230915	8000	86.62	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
64	20230918	100614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15100	-980	5	-6.09	2109779820	137211	18.57	15910	15920	15050	20900	11260	16080	15373.73	4.61	0	-53716	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1638	10.66	1.10	12	1.26	1416.00	13785.00	16500	20230915	-8.48	8000	20221013	88.75	16500	-8.48	20230915	8510	77.44	20230314	16500	-8.48	20230915	8000	88.75	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
65	20230918	090613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15640	-440	5	-2.74	380184590	24162	3.27	15910	15920	15550	20900	11260	16080	15727.91	4.61	0	-1057	17113	16596	15983	15466	14853	16855	15725	54	4820	500	11570	10	1	10848797	1697	11.05	1.13	12	0.22	1416.00	13785.00	16500	20230915	-5.21	8000	20221013	95.50	16500	-5.21	20230915	8510	83.78	20230314	16500	-5.21	20230915	8000	95.50	20221013	3.68	N	092870	500	54 억		500640	N	N	0	N	00	N
66	20230915	160620	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16080	770	2	5.03	11831135860	737871	351.55	15480	16500	15370	19900	10720	15310	16034.10	3.96	0	76026	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1744	11.36	1.17	12	6.80	1416.00	13785.00	16500	20230915	-2.55	8000	20221013	101.00	16500	-2.55	20230915	8510	88.95	20230314	16500	-2.55	20230915	8000	101.00	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
67	20230915	150619	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16180	870	2	5.68	11454447990	714480	340.40	15480	16500	15370	19900	10720	15310	16031.87	3.96	0	74837	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1755	11.43	1.17	12	6.59	1416.00	13785.00	16500	20230915	-1.94	8000	20221013	102.25	16500	-1.94	20230915	8510	90.13	20230314	16500	-1.94	20230915	8000	102.25	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
68	20230915	140617	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16090	780	2	5.09	10742443610	670492	319.45	15480	16500	15370	19900	10720	15310	16021.73	3.96	0	58987	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1746	11.36	1.17	12	6.18	1416.00	13785.00	16500	20230915	-2.48	8000	20221013	101.12	16500	-2.48	20230915	8510	89.07	20230314	16500	-2.48	20230915	8000	101.12	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
69	20230915	130616	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15940	630	2	4.11	10350258840	645947	307.75	15480	16500	15370	19900	10720	15310	16023.39	3.96	0	54943	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1729	11.26	1.16	12	5.95	1416.00	13785.00	16500	20230915	-3.39	8000	20221013	99.25	16500	-3.39	20230915	8510	87.31	20230314	16500	-3.39	20230915	8000	99.25	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
70	20230915	120621	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16210	900	2	5.88	9877856350	616517	293.73	15480	16500	15370	19900	10720	15310	16022.03	3.96	0	46113	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1759	11.45	1.18	12	5.68	1416.00	13785.00	16500	20230915	-1.76	8000	20221013	102.62	16500	-1.76	20230915	8510	90.48	20230314	16500	-1.76	20230915	8000	102.62	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
71	20230915	110624	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16200	890	2	5.81	8245141550	514810	245.27	15480	16500	15450	19900	10720	15310	16015.89	3.96	0	37990	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1758	11.44	1.18	12	4.75	1416.00	13785.00	16500	20230915	-1.82	8000	20221013	102.50	16500	-1.82	20230915	8510	90.36	20230314	16500	-1.82	20230915	8000	102.50	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
72	20230915	100621	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15850	540	2	3.53	5461397510	343920	163.86	15480	16140	15450	19900	10720	15310	15879.85	3.96	0	12044	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1720	11.19	1.15	12	3.17	1416.00	13785.00	16140	20230915	-1.80	8000	20221013	98.12	16140	-1.80	20230915	8510	86.25	20230314	16140	-1.80	20230915	8000	98.12	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
73	20230915	090612	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	16100	790	2	5.16	1889890120	119308	56.84	15480	16100	15450	19900	10720	15310	15840.43	3.96	0	19728	15930	15620	15160	14850	14390	15775	15005	54	4590	500	11020	10	1	10848797	1747	11.37	1.17	12	1.10	1416.00	13785.00	16100	20230915	0.00	8000	20221013	101.25	16100	0.00	20230915	8510	89.19	20230314	16100	0.00	20230915	8000	101.25	20221013	3.57	N	092870	500	54 억		429617	N	N	0	N	00	N
74	20230914	160619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15310	700	2	4.79	3156421980	207426	131.47	14710	15470	14700	18990	10230	14610	15215.39	3.49	0	54686	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1661	10.81	1.11	12	1.91	1416.00	13785.00	15840	20230728	-3.35	8000	20221013	91.38	15840	-3.35	20230728	8510	79.91	20230314	15840	-3.35	20230728	8000	91.38	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
75	20230914	150605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15330	720	2	4.93	2816035090	185195	117.38	14710	15470	14700	18990	10230	14610	15205.78	3.49	0	49736	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1663	10.83	1.11	12	1.71	1416.00	13785.00	15840	20230728	-3.22	8000	20221013	91.62	15840	-3.22	20230728	8510	80.14	20230314	15840	-3.22	20230728	8000	91.62	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
76	20230914	140614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15350	740	2	5.07	2017896650	133289	84.48	14710	15400	14700	18990	10230	14610	15139.26	3.49	0	39367	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1665	10.84	1.11	12	1.23	1416.00	13785.00	15840	20230728	-3.09	8000	20221013	91.88	15840	-3.09	20230728	8510	80.38	20230314	15840	-3.09	20230728	8000	91.88	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
77	20230914	130602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15130	520	2	3.56	1532807940	101590	64.39	14710	15320	14700	18990	10230	14610	15088.18	3.49	0	39755	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1641	10.69	1.10	12	0.94	1416.00	13785.00	15840	20230728	-4.48	8000	20221013	89.12	15840	-4.48	20230728	8510	77.79	20230314	15840	-4.48	20230728	8000	89.12	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
78	20230914	120611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15190	580	2	3.97	1306352540	86672	54.93	14710	15320	14700	18990	10230	14610	15072.37	3.49	0	33072	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1648	10.73	1.10	12	0.80	1416.00	13785.00	15840	20230728	-4.10	8000	20221013	89.88	15840	-4.10	20230728	8510	78.50	20230314	15840	-4.10	20230728	8000	89.88	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
79	20230914	110606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14940	330	2	2.26	500301170	33459	21.21	14710	15140	14700	18990	10230	14610	14952.66	3.49	0	9496	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1621	10.55	1.08	12	0.31	1416.00	13785.00	15840	20230728	-5.68	8000	20221013	86.75	15840	-5.68	20230728	8510	75.56	20230314	15840	-5.68	20230728	8000	86.75	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
80	20230914	100601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14960	350	2	2.40	375305360	25067	15.89	14710	15140	14700	18990	10230	14610	14972.09	3.49	0	14329	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1623	10.56	1.09	12	0.23	1416.00	13785.00	15840	20230728	-5.56	8000	20221013	87.00	15840	-5.56	20230728	8510	75.79	20230314	15840	-5.56	20230728	8000	87.00	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
81	20230914	090614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	130	2	0.89	12618330	856	0.54	14710	14900	14700	18990	10230	14610	14741.04	3.49	0	73	15770	15190	14900	14320	14030	15045	14175	54	4380	500	10510	10	1	10848797	1599	10.41	1.07	12	0.01	1416.00	13785.00	15840	20230728	-6.94	8000	20221013	84.25	15840	-6.94	20230728	8510	73.21	20230314	15840	-6.94	20230728	8000	84.25	20221013	3.50	N	092870	500	54 억		378784	N	N	0	N	00	N
82	20230913	160615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14610	-290	5	-1.95	2368466640	157478	95.34	15090	15480	14610	19370	10430	14900	15040.55	3.76	0	-29935	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1585	10.32	1.06	12	1.45	1416.00	13785.00	15840	20230728	-7.77	8000	20221013	82.62	15840	-7.77	20230728	8510	71.68	20230314	15840	-7.77	20230728	8000	82.62	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
83	20230913	150610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14810	-90	5	-0.60	2237985090	148600	89.97	15090	15480	14670	19370	10430	14900	15060.46	3.76	0	-30081	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1607	10.46	1.07	12	1.37	1416.00	13785.00	15840	20230728	-6.50	8000	20221013	85.12	15840	-6.50	20230728	8510	74.03	20230314	15840	-6.50	20230728	8000	85.12	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
84	20230913	140613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14990	90	2	0.60	2078959130	137923	83.51	15090	15480	14670	19370	10430	14900	15073.33	3.76	0	-22107	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1626	10.59	1.09	12	1.27	1416.00	13785.00	15840	20230728	-5.37	8000	20221013	87.38	15840	-5.37	20230728	8510	76.15	20230314	15840	-5.37	20230728	8000	87.38	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
85	20230913	130557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	-150	5	-1.01	1905283920	126293	76.46	15090	15480	14670	19370	10430	14900	15086.22	3.76	0	-20253	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1600	10.42	1.07	12	1.16	1416.00	13785.00	15840	20230728	-6.88	8000	20221013	84.38	15840	-6.88	20230728	8510	73.33	20230314	15840	-6.88	20230728	8000	84.38	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
86	20230913	120613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	-160	5	-1.07	1744042780	115341	69.83	15090	15480	14670	19370	10430	14900	15120.75	3.76	0	-13329	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1599	10.41	1.07	12	1.06	1416.00	13785.00	15840	20230728	-6.94	8000	20221013	84.25	15840	-6.94	20230728	8510	73.21	20230314	15840	-6.94	20230728	8000	84.25	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
87	20230913	110611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14800	-100	5	-0.67	1530083840	100814	61.04	15090	15480	14710	19370	10430	14900	15177.30	3.76	0	-6035	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1606	10.45	1.07	12	0.93	1416.00	13785.00	15840	20230728	-6.57	8000	20221013	85.00	15840	-6.57	20230728	8510	73.91	20230314	15840	-6.57	20230728	8000	85.00	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
88	20230913	100602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14970	70	2	0.47	1251824760	82096	49.70	15090	15480	14970	19370	10430	14900	15248.30	3.76	0	4289	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1624	10.57	1.09	12	0.76	1416.00	13785.00	15840	20230728	-5.49	8000	20221013	87.12	15840	-5.49	20230728	8510	75.91	20230314	15840	-5.49	20230728	8000	87.12	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
89	20230913	090600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15340	440	2	2.95	365136230	23859	14.45	15090	15480	15050	19370	10430	14900	15303.92	3.76	0	12662	15406	15152	14956	14702	14506	15055	14605	54	4470	500	10720	10	1	10848797	1664	10.83	1.11	12	0.22	1416.00	13785.00	15840	20230728	-3.16	8000	20221013	91.75	15840	-3.16	20230728	8510	80.26	20230314	15840	-3.16	20230728	8000	91.75	20221013	3.53	N	092870	500	54 억		408363	N	N	0	N	00	N
90	20230912	160556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14900	210	2	1.43	2474438410	164970	182.22	15000	15210	14760	19090	10290	14690	14999.32	3.60	0	18526	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1616	10.52	1.08	12	1.52	1416.00	13785.00	15840	20230728	-5.93	8000	20221013	86.25	15840	-5.93	20230728	8510	75.09	20230314	15840	-5.93	20230728	8000	86.25	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
91	20230912	150604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14830	140	2	0.95	2443495010	162888	179.92	15000	15210	14760	19090	10290	14690	15001.07	3.60	0	18785	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1609	10.47	1.08	12	1.50	1416.00	13785.00	15840	20230728	-6.38	8000	20221013	85.38	15840	-6.38	20230728	8510	74.27	20230314	15840	-6.38	20230728	8000	85.38	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
92	20230912	140602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14870	180	2	1.23	2282502450	152078	167.98	15000	15210	14760	19090	10290	14690	15008.76	3.60	0	19006	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1613	10.50	1.08	12	1.40	1416.00	13785.00	15840	20230728	-6.12	8000	20221013	85.88	15840	-6.12	20230728	8510	74.74	20230314	15840	-6.12	20230728	8000	85.88	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
93	20230912	130556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15080	390	2	2.65	1350233390	90229	99.66	15000	15130	14760	19090	10290	14690	14964.52	3.60	0	13892	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1636	10.65	1.09	12	0.83	1416.00	13785.00	15840	20230728	-4.80	8000	20221013	88.50	15840	-4.80	20230728	8510	77.20	20230314	15840	-4.80	20230728	8000	88.50	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
94	20230912	120552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14840	150	2	1.02	945944050	63196	69.80	15000	15130	14810	19090	10290	14690	14968.42	3.60	0	7446	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1610	10.48	1.08	12	0.58	1416.00	13785.00	15840	20230728	-6.31	8000	20221013	85.50	15840	-6.31	20230728	8510	74.38	20230314	15840	-6.31	20230728	8000	85.50	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
95	20230912	110559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14900	210	2	1.43	872421700	58252	64.34	15000	15130	14810	19090	10290	14690	14976.68	3.60	0	9655	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1616	10.52	1.08	12	0.54	1416.00	13785.00	15840	20230728	-5.93	8000	20221013	86.25	15840	-5.93	20230728	8510	75.09	20230314	15840	-5.93	20230728	8000	86.25	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
96	20230912	100556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14830	140	2	0.95	551196050	36847	40.70	15000	15130	14810	19090	10290	14690	14959.05	3.60	0	3088	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1609	10.47	1.08	12	0.34	1416.00	13785.00	15840	20230728	-6.38	8000	20221013	85.38	15840	-6.38	20230728	8510	74.27	20230314	15840	-6.38	20230728	8000	85.38	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
97	20230912	090607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15030	340	2	2.31	238259860	15852	17.51	15000	15130	14860	19090	10290	14690	15030.27	3.60	0	454	15170	14930	14660	14420	14150	14795	14285	54	4400	500	10570	10	1	10848797	1631	10.61	1.09	12	0.15	1416.00	13785.00	15840	20230728	-5.11	8000	20221013	87.88	15840	-5.11	20230728	8510	76.62	20230314	15840	-5.11	20230728	8000	87.88	20221013	3.39	N	092870	500	54 억		390427	N	N	0	N	00	N
98	20230911	160553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14690	-210	5	-1.41	1316715090	90519	74.65	14890	14900	14390	19370	10430	14900	14546.28	3.56	0	3564	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1594	10.37	1.07	12	0.83	1416.00	13785.00	15840	20230728	-7.26	8000	20221013	83.62	15840	-7.26	20230728	8510	72.62	20230314	15840	-7.26	20230728	8000	83.62	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
99	20230911	150601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14560	-340	5	-2.28	1218690860	83828	69.13	14890	14900	14390	19370	10430	14900	14537.99	3.56	0	2108	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1580	10.28	1.06	12	0.77	1416.00	13785.00	15840	20230728	-8.08	8000	20221013	82.00	15840	-8.08	20230728	8510	71.09	20230314	15840	-8.08	20230728	8000	82.00	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
100	20230911	140607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14560	-340	5	-2.28	1112665280	76544	63.13	14890	14900	14390	19370	10430	14900	14536.28	3.56	0	2283	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1580	10.28	1.06	12	0.71	1416.00	13785.00	15840	20230728	-8.08	8000	20221013	82.00	15840	-8.08	20230728	8510	71.09	20230314	15840	-8.08	20230728	8000	82.00	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
101	20230911	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14430	-470	5	-3.15	704896870	48417	39.93	14890	14900	14430	19370	10430	14900	14558.87	3.56	0	-2996	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1565	10.19	1.05	12	0.45	1416.00	13785.00	15840	20230728	-8.90	8000	20221013	80.38	15840	-8.90	20230728	8510	69.57	20230314	15840	-8.90	20230728	8000	80.38	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
102	20230911	120553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14480	-420	5	-2.82	559254060	38359	31.64	14890	14900	14450	19370	10430	14900	14579.47	3.56	0	-2224	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1571	10.23	1.05	12	0.35	1416.00	13785.00	15840	20230728	-8.59	8000	20221013	81.00	15840	-8.59	20230728	8510	70.15	20230314	15840	-8.59	20230728	8000	81.00	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
103	20230911	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14590	-310	5	-2.08	471364510	32327	26.66	14890	14900	14450	19370	10430	14900	14581.14	3.56	0	-3414	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1583	10.30	1.06	12	0.30	1416.00	13785.00	15840	20230728	-7.89	8000	20221013	82.38	15840	-7.89	20230728	8510	71.45	20230314	15840	-7.89	20230728	8000	82.38	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
104	20230911	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14510	-390	5	-2.62	303084600	20775	17.13	14890	14900	14450	19370	10430	14900	14588.91	3.56	0	-4163	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1574	10.25	1.05	12	0.19	1416.00	13785.00	15840	20230728	-8.40	8000	20221013	81.38	15840	-8.40	20230728	8510	70.51	20230314	15840	-8.40	20230728	8000	81.38	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
105	20230911	090544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14880	-20	5	-0.13	38338610	2580	2.13	14890	14900	14750	19370	10430	14900	14859.93	3.56	0	-1096	15900	15400	15010	14510	14120	15205	14315	54	4470	500	10720	10	1	10848797	1614	10.51	1.08	12	0.02	1416.00	13785.00	15840	20230728	-6.06	8000	20221013	86.00	15840	-6.06	20230728	8510	74.85	20230314	15840	-6.06	20230728	8000	86.00	20221013	3.38	N	092870	500	54 억		386613	N	N	0	N	00	N
106	20230908	160555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14900	-490	5	-3.18	1796690090	120869	168.02	15420	15510	14620	20000	10780	15390	14864.77	3.63	0	-10821	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1616	10.52	1.08	12	1.11	1416.00	13785.00	15840	20230728	-5.93	8000	20221013	86.25	15840	-5.93	20230728	8510	75.09	20230314	15840	-5.93	20230728	8000	86.25	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
107	20230908	150556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14720	-670	5	-4.35	1676220050	112751	156.73	15420	15510	14620	20000	10780	15390	14866.56	3.63	0	-9891	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1597	10.40	1.07	12	1.04	1416.00	13785.00	15840	20230728	-7.07	8000	20221013	84.00	15840	-7.07	20230728	8510	72.97	20230314	15840	-7.07	20230728	8000	84.00	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
108	20230908	140554	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14710	-680	5	-4.42	1532230940	102955	143.11	15420	15510	14620	20000	10780	15390	14882.53	3.63	0	-11299	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1596	10.39	1.07	12	0.95	1416.00	13785.00	15840	20230728	-7.13	8000	20221013	83.88	15840	-7.13	20230728	8510	72.86	20230314	15840	-7.13	20230728	8000	83.88	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
109	20230908	130559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14700	-690	5	-4.48	1350881300	90628	125.98	15420	15510	14620	20000	10780	15390	14905.78	3.63	0	-12020	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1595	10.38	1.07	12	0.84	1416.00	13785.00	15840	20230728	-7.20	8000	20221013	83.75	15840	-7.20	20230728	8510	72.74	20230314	15840	-7.20	20230728	8000	83.75	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
110	20230908	120607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	-640	5	-4.16	1070747610	71565	99.48	15420	15510	14710	20000	10780	15390	14961.89	3.63	0	-13140	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1600	10.42	1.07	12	0.66	1416.00	13785.00	15840	20230728	-6.88	8000	20221013	84.38	15840	-6.88	20230728	8510	73.33	20230314	15840	-6.88	20230728	8000	84.38	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
111	20230908	110601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14770	-620	5	-4.03	841599430	56052	77.92	15420	15510	14710	20000	10780	15390	15014.62	3.63	0	-13784	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1602	10.43	1.07	12	0.52	1416.00	13785.00	15840	20230728	-6.76	8000	20221013	84.62	15840	-6.76	20230728	8510	73.56	20230314	15840	-6.76	20230728	8000	84.62	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
112	20230908	100556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15130	-260	5	-1.69	442796330	29161	40.54	15420	15510	14930	20000	10780	15390	15184.54	3.63	0	-8934	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1641	10.69	1.10	12	0.27	1416.00	13785.00	15840	20230728	-4.48	8000	20221013	89.12	15840	-4.48	20230728	8510	77.79	20230314	15840	-4.48	20230728	8000	89.12	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
113	20230908	090559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15300	-90	5	-0.58	91291230	5926	8.24	15420	15510	15290	20000	10780	15390	15405.20	3.63	0	-3921	15656	15522	15256	15122	14856	15590	15190	54	4610	500	11080	10	1	10848797	1660	10.81	1.11	12	0.05	1416.00	13785.00	15840	20230728	-3.41	8000	20221013	91.25	15840	-3.41	20230728	8510	79.79	20230314	15840	-3.41	20230728	8000	91.25	20221013	3.34	N	092870	500	54 억		393449	N	N	0	N	00	N
114	20230907	160550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15390	140	2	0.92	1085324710	71473	100.90	15250	15390	14990	19820	10680	15250	15184.97	3.45	0	18286	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1670	10.87	1.12	12	0.66	1416.00	13785.00	15840	20230728	-2.84	8000	20221013	92.38	15840	-2.84	20230728	8510	80.85	20230314	15840	-2.84	20230728	8000	92.38	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
115	20230907	150555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15330	80	2	0.52	937398880	61831	87.29	15250	15390	14990	19820	10680	15250	15160.57	3.45	0	15498	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1663	10.83	1.11	12	0.57	1416.00	13785.00	15840	20230728	-3.22	8000	20221013	91.62	15840	-3.22	20230728	8510	80.14	20230314	15840	-3.22	20230728	8000	91.62	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
116	20230907	140551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15170	-80	5	-0.52	797816730	52679	74.37	15250	15390	14990	19820	10680	15250	15144.74	3.45	0	14375	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1646	10.71	1.10	12	0.49	1416.00	13785.00	15840	20230728	-4.23	8000	20221013	89.62	15840	-4.23	20230728	8510	78.26	20230314	15840	-4.23	20230728	8000	89.62	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
117	20230907	130550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15390	140	2	0.92	704592190	46592	65.77	15250	15390	14990	19820	10680	15250	15122.42	3.45	0	13587	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1670	10.87	1.12	12	0.43	1416.00	13785.00	15840	20230728	-2.84	8000	20221013	92.38	15840	-2.84	20230728	8510	80.85	20230314	15840	-2.84	20230728	8000	92.38	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
118	20230907	120557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15080	-170	5	-1.11	493876720	32773	46.27	15250	15250	14990	19820	10680	15250	15069.27	3.45	0	4428	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1636	10.65	1.09	12	0.30	1416.00	13785.00	15840	20230728	-4.80	8000	20221013	88.50	15840	-4.80	20230728	8510	77.20	20230314	15840	-4.80	20230728	8000	88.50	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
119	20230907	110556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15000	-250	5	-1.64	422364290	28018	39.55	15250	15250	14990	19820	10680	15250	15074.35	3.45	0	3126	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1627	10.59	1.09	12	0.26	1416.00	13785.00	15840	20230728	-5.30	8000	20221013	87.50	15840	-5.30	20230728	8510	76.26	20230314	15840	-5.30	20230728	8000	87.50	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
120	20230907	100555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15150	-100	5	-0.66	251573950	16644	23.50	15250	15250	15000	19820	10680	15250	15114.47	3.45	0	1459	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1644	10.70	1.10	12	0.15	1416.00	13785.00	15840	20230728	-4.36	8000	20221013	89.38	15840	-4.36	20230728	8510	78.03	20230314	15840	-4.36	20230728	8000	89.38	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
121	20230907	090602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15130	-120	5	-0.79	26967310	1773	2.50	15250	15250	15110	19820	10680	15250	15208.49	3.45	0	-372	15503	15376	15263	15136	15023	15440	15200	54	4570	500	10980	10	1	10848797	1641	10.69	1.10	12	0.02	1416.00	13785.00	15840	20230728	-4.48	8000	20221013	89.12	15840	-4.48	20230728	8510	77.79	20230314	15840	-4.48	20230728	8000	89.12	20221013	3.30	N	092870	500	54 억		373947	N	N	0	N	00	N
122	20230906	160551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15250	0	3	0.00	1068474110	70218	75.34	15230	15390	15150	19820	10680	15250	15216.51	3.38	0	7526	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1654	10.77	1.11	12	0.65	1416.00	13785.00	15840	20230728	-3.72	8000	20221013	90.62	15840	-3.72	20230728	8510	79.20	20230314	15840	-3.72	20230728	8000	90.62	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
123	20230906	150552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15180	-70	5	-0.46	1022900230	67221	72.13	15230	15390	15150	19820	10680	15250	15216.96	3.38	0	7029	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1647	10.72	1.10	12	0.62	1416.00	13785.00	15840	20230728	-4.17	8000	20221013	89.75	15840	-4.17	20230728	8510	78.38	20230314	15840	-4.17	20230728	8000	89.75	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
124	20230906	140552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15190	-60	5	-0.39	872559540	57319	61.50	15230	15390	15160	19820	10680	15250	15222.85	3.38	0	6126	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1648	10.73	1.10	12	0.53	1416.00	13785.00	15840	20230728	-4.10	8000	20221013	89.88	15840	-4.10	20230728	8510	78.50	20230314	15840	-4.10	20230728	8000	89.88	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
125	20230906	130547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15280	30	2	0.20	725627560	47645	51.12	15230	15390	15160	19820	10680	15250	15229.86	3.38	0	5307	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1658	10.79	1.11	12	0.44	1416.00	13785.00	15840	20230728	-3.54	8000	20221013	91.00	15840	-3.54	20230728	8510	79.55	20230314	15840	-3.54	20230728	8000	91.00	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
126	20230906	120559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15250	0	3	0.00	654379160	42974	46.11	15230	15390	15160	19820	10680	15250	15227.31	3.38	0	5676	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1654	10.77	1.11	12	0.40	1416.00	13785.00	15840	20230728	-3.72	8000	20221013	90.62	15840	-3.72	20230728	8510	79.20	20230314	15840	-3.72	20230728	8000	90.62	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
127	20230906	110558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15230	-20	5	-0.13	575484490	37795	40.55	15230	15390	15160	19820	10680	15250	15226.45	3.38	0	4844	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1652	10.76	1.10	12	0.35	1416.00	13785.00	15840	20230728	-3.85	8000	20221013	90.38	15840	-3.85	20230728	8510	78.97	20230314	15840	-3.85	20230728	8000	90.38	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
128	20230906	100540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15170	-80	5	-0.52	354625320	23310	25.01	15230	15390	15160	19820	10680	15250	15213.39	3.38	0	216	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1646	10.71	1.10	12	0.21	1416.00	13785.00	15840	20230728	-4.23	8000	20221013	89.62	15840	-4.23	20230728	8510	78.26	20230314	15840	-4.23	20230728	8000	89.62	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
129	20230906	090546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15390	140	2	0.92	56777370	3722	3.99	15230	15390	15200	19820	10680	15250	15254.57	3.38	0	2064	15770	15510	15380	15120	14990	15445	15055	54	4570	500	10980	10	1	10848797	1670	10.87	1.12	12	0.03	1416.00	13785.00	15840	20230728	-2.84	8000	20221013	92.38	15840	-2.84	20230728	8510	80.85	20230314	15840	-2.84	20230728	8000	92.38	20221013	3.03	N	092870	500	54 억		366421	N	N	0	N	00	N
130	20230905	160547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15250	-240	5	-1.55	1418006730	92106	31.88	15510	15640	15250	20100	10850	15490	15395.57	3.39	0	-1863	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1654	10.77	1.11	12	0.85	1416.00	13785.00	15840	20230728	-3.72	8000	20221013	90.62	15840	-3.72	20230728	8510	79.20	20230314	15840	-3.72	20230728	8000	90.62	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
131	20230905	150557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15300	-190	5	-1.23	1342773990	87177	30.18	15510	15640	15260	20100	10850	15490	15402.85	3.39	0	-2729	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1660	10.81	1.11	12	0.80	1416.00	13785.00	15840	20230728	-3.41	8000	20221013	91.25	15840	-3.41	20230728	8510	79.79	20230314	15840	-3.41	20230728	8000	91.25	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
132	20230905	140555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15350	-140	5	-0.90	1198363210	77753	26.92	15510	15640	15260	20100	10850	15490	15412.44	3.39	0	-4064	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1665	10.84	1.11	12	0.72	1416.00	13785.00	15840	20230728	-3.09	8000	20221013	91.88	15840	-3.09	20230728	8510	80.38	20230314	15840	-3.09	20230728	8000	91.88	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
133	20230905	130536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15300	-190	5	-1.23	1075199740	69722	24.14	15510	15640	15260	20100	10850	15490	15421.24	3.39	0	-3771	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1660	10.81	1.11	12	0.64	1416.00	13785.00	15840	20230728	-3.41	8000	20221013	91.25	15840	-3.41	20230728	8510	79.79	20230314	15840	-3.41	20230728	8000	91.25	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
134	20230905	120543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15330	-160	5	-1.03	974685980	63178	21.87	15510	15640	15260	20100	10850	15490	15427.62	3.39	0	-1769	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1663	10.83	1.11	12	0.58	1416.00	13785.00	15840	20230728	-3.22	8000	20221013	91.62	15840	-3.22	20230728	8510	80.14	20230314	15840	-3.22	20230728	8000	91.62	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
135	20230905	110546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15320	-170	5	-1.10	895953960	58033	20.09	15510	15640	15280	20100	10850	15490	15438.70	3.39	0	-2359	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1662	10.82	1.11	12	0.53	1416.00	13785.00	15840	20230728	-3.28	8000	20221013	91.50	15840	-3.28	20230728	8510	80.02	20230314	15840	-3.28	20230728	8000	91.50	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
136	20230905	100541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15400	-90	5	-0.58	721808240	46667	16.15	15510	15640	15320	20100	10850	15490	15467.21	3.39	0	-3598	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1671	10.88	1.12	12	0.43	1416.00	13785.00	15840	20230728	-2.78	8000	20221013	92.50	15840	-2.78	20230728	8510	80.96	20230314	15840	-2.78	20230728	8000	92.50	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
137	20230905	090538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15540	50	2	0.32	146648200	9472	3.28	15510	15550	15400	20100	10850	15490	15482.28	3.39	0	-728	15963	15726	15313	15076	14663	15845	15195	54	4610	500	11150	10	1	10848797	1686	10.97	1.13	12	0.09	1416.00	13785.00	15840	20230728	-1.89	8000	20221013	94.25	15840	-1.89	20230728	8510	82.61	20230314	15840	-1.89	20230728	8000	94.25	20221013	3.05	N	092870	500	54 억		368272	N	N	0	N	00	N
138	20230904	160538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15490	320	2	2.11	4397335810	287175	211.15	15400	15550	14900	19720	10620	15170	15311.95	3.77	0	-45993	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1680	10.94	1.12	12	2.65	1416.00	13785.00	15840	20230728	-2.21	8000	20221013	93.62	15840	-2.21	20230728	8510	82.02	20230314	15840	-2.21	20230728	8000	93.62	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
139	20230904	150531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15450	280	2	1.85	4205889880	274797	202.05	15400	15550	14900	19720	10620	15170	15305.44	3.77	0	-45155	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1676	10.91	1.12	12	2.53	1416.00	13785.00	15840	20230728	-2.46	8000	20221013	93.12	15840	-2.46	20230728	8510	81.55	20230314	15840	-2.46	20230728	8000	93.12	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
140	20230904	140527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15380	210	2	1.38	3792604850	248022	182.36	15400	15550	14900	19720	10620	15170	15291.40	3.77	0	-42174	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1669	10.86	1.12	12	2.29	1416.00	13785.00	15840	20230728	-2.90	8000	20221013	92.25	15840	-2.90	20230728	8510	80.73	20230314	15840	-2.90	20230728	8000	92.25	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
141	20230904	130535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15430	260	2	1.71	2356043450	154935	113.92	15400	15550	14900	19720	10620	15170	15206.66	3.77	0	-9778	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1674	10.90	1.12	12	1.43	1416.00	13785.00	15840	20230728	-2.59	8000	20221013	92.88	15840	-2.59	20230728	8510	81.32	20230314	15840	-2.59	20230728	8000	92.88	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
142	20230904	120526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15280	110	2	0.73	1876510730	123652	90.92	15400	15550	14900	19720	10620	15170	15175.74	3.77	0	-11887	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1658	10.79	1.11	12	1.14	1416.00	13785.00	15840	20230728	-3.54	8000	20221013	91.00	15840	-3.54	20230728	8510	79.55	20230314	15840	-3.54	20230728	8000	91.00	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
143	20230904	110518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15040	-130	5	-0.86	1604031200	105738	77.75	15400	15550	14900	19720	10620	15170	15169.87	3.77	0	-16647	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1632	10.62	1.09	12	0.97	1416.00	13785.00	15840	20230728	-5.05	8000	20221013	88.00	15840	-5.05	20230728	8510	76.73	20230314	15840	-5.05	20230728	8000	88.00	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
144	20230904	100521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15230	60	2	0.40	1317111560	86711	63.76	15400	15550	14900	19720	10620	15170	15189.67	3.77	0	-17253	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1652	10.76	1.10	12	0.80	1416.00	13785.00	15840	20230728	-3.85	8000	20221013	90.38	15840	-3.85	20230728	8510	78.97	20230314	15840	-3.85	20230728	8000	90.38	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
145	20230904	090531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15320	150	2	0.99	504591780	32811	24.13	15400	15550	15170	19720	10620	15170	15378.74	3.77	0	-4441	15623	15396	15043	14816	14463	15510	14930	54	4550	500	10920	10	1	10848797	1662	10.82	1.11	12	0.30	1416.00	13785.00	15840	20230728	-3.28	8000	20221013	91.50	15840	-3.28	20230728	8510	80.02	20230314	15840	-3.28	20230728	8000	91.50	20221013	2.92	N	092870	500	54 억		409398	N	N	0	N	00	N
146	20230901	160522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15170	210	2	1.40	2045829250	135401	105.84	15060	15270	14690	19440	10480	14960	15109.22	3.66	0	12691	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1646	10.71	1.10	12	1.25	1416.00	13785.00	15840	20230728	-4.23	8000	20221013	89.62	15840	-4.23	20230728	8510	78.26	20230314	15840	-4.23	20230728	8000	89.62	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N
147	20230901	150529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15180	220	2	1.47	1849094280	122436	95.70	15060	15270	14690	19440	10480	14960	15102.54	3.66	0	11992	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1647	10.72	1.10	12	1.13	1416.00	13785.00	15840	20230728	-4.17	8000	20221013	89.75	15840	-4.17	20230728	8510	78.38	20230314	15840	-4.17	20230728	8000	89.75	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N
148	20230901	140531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15120	160	2	1.07	1417282620	94024	73.49	15060	15270	14690	19440	10480	14960	15073.63	3.66	0	9739	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1640	10.68	1.10	12	0.87	1416.00	13785.00	15840	20230728	-4.55	8000	20221013	89.00	15840	-4.55	20230728	8510	77.67	20230314	15840	-4.55	20230728	8000	89.00	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N
149	20230901	130517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15060	100	2	0.67	1224216720	81246	63.51	15060	15270	14690	19440	10480	14960	15068.02	3.66	0	9661	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1634	10.64	1.09	12	0.75	1416.00	13785.00	15840	20230728	-4.92	8000	20221013	88.25	15840	-4.92	20230728	8510	76.97	20230314	15840	-4.92	20230728	8000	88.25	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N
150	20230901	120522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15060	100	2	0.67	1161124150	77058	60.23	15060	15270	14690	19440	10480	14960	15068.18	3.66	0	9847	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1634	10.64	1.09	12	0.71	1416.00	13785.00	15840	20230728	-4.92	8000	20221013	88.25	15840	-4.92	20230728	8510	76.97	20230314	15840	-4.92	20230728	8000	88.25	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N
151	20230901	110523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15220	260	2	1.74	884619210	58727	45.90	15060	15270	14690	19440	10480	14960	15063.25	3.66	0	14042	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1651	10.75	1.10	12	0.54	1416.00	13785.00	15840	20230728	-3.91	8000	20221013	90.25	15840	-3.91	20230728	8510	78.85	20230314	15840	-3.91	20230728	8000	90.25	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N
152	20230901	100519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15000	40	2	0.27	418808350	28057	21.93	15060	15090	14690	19440	10480	14960	14927.05	3.66	0	10413	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1627	10.59	1.09	12	0.26	1416.00	13785.00	15840	20230728	-5.30	8000	20221013	87.50	15840	-5.30	20230728	8510	76.26	20230314	15840	-5.30	20230728	8000	87.50	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N
153	20230901	090513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14920	-40	5	-0.27	24640560	1645	1.29	15060	15090	14920	19440	10480	14960	14979.06	3.66	0	-1202	15720	15340	14930	14550	14140	15135	14345	54	4480	500	10770	10	1	10848797	1619	10.54	1.08	12	0.02	1416.00	13785.00	15840	20230728	-5.81	8000	20221013	86.50	15840	-5.81	20230728	8510	75.32	20230314	15840	-5.81	20230728	8000	86.50	20221013	2.87	N	092870	500	54 억		396731	N	N	0	N	00	N