KissMeData/141000/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	160831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	80	2	0.95	112955770	13411	53.34	8420	8520	8370	10970	5910	8440	8419.75	2.67	0	-334	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1032	6.41	0.59	12	0.11	1330.00	14483.00	11840	20230324	-28.04	7380	20221013	15.45	11840	-28.04	20230324	8370	1.79	20230927	11840	-28.04	20230324	7380	15.45	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
3	20230927	150839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8500	60	2	0.71	109403140	12994	51.68	8420	8520	8370	10970	5910	8440	8416.00	2.67	0	-363	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1030	6.39	0.59	12	0.11	1330.00	14483.00	11840	20230324	-28.21	7380	20221013	15.18	11840	-28.21	20230324	8370	1.55	20230927	11840	-28.21	20230324	7380	15.18	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
4	20230927	140840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	20	2	0.24	104087500	12368	49.19	8420	8470	8370	10970	5910	8440	8411.49	2.67	0	-276	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1025	6.36	0.58	12	0.10	1330.00	14483.00	11840	20230324	-28.55	7380	20221013	14.63	11840	-28.55	20230324	8370	1.08	20230927	11840	-28.55	20230324	7380	14.63	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
5	20230927	130828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	0	3	0.00	102009010	12122	48.21	8420	8470	8370	10970	5910	8440	8410.59	2.67	0	-276	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1022	6.35	0.58	12	0.10	1330.00	14483.00	11840	20230324	-28.72	7380	20221013	14.36	11840	-28.72	20230324	8370	0.84	20230927	11840	-28.72	20230324	7380	14.36	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
6	20230927	120828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	-40	5	-0.47	100054870	11890	47.29	8420	8470	8370	10970	5910	8440	8410.30	2.67	0	-275	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1018	6.32	0.58	12	0.10	1330.00	14483.00	11840	20230324	-29.05	7380	20221013	13.82	11840	-29.05	20230324	8370	0.36	20230927	11840	-29.05	20230324	7380	13.82	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
7	20230927	110837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	-20	5	-0.24	91855480	10916	43.42	8420	8470	8370	10970	5910	8440	8409.44	2.67	0	59	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1020	6.33	0.58	12	0.09	1330.00	14483.00	11840	20230324	-28.89	7380	20221013	14.09	11840	-28.89	20230324	8370	0.60	20230927	11840	-28.89	20230324	7380	14.09	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
8	20230927	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8410	-30	5	-0.36	52276050	6206	24.68	8420	8470	8370	10970	5910	8440	8416.18	2.67	0	-370	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1019	6.32	0.58	12	0.05	1330.00	14483.00	11840	20230324	-28.97	7380	20221013	13.96	11840	-28.97	20230324	8370	0.48	20230927	11840	-28.97	20230324	7380	13.96	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
9	20230927	090845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8390	-50	5	-0.59	35288290	4187	16.65	8420	8420	8370	10970	5910	8440	8418.14	2.67	0	-569	8786	8612	8526	8352	8266	8570	8310	61	2530	500	6070	10	1	12114710	1016	6.31	0.58	12	0.03	1330.00	14483.00	11840	20230324	-29.14	7380	20221013	13.69	11840	-29.14	20230324	8370	0.24	20230927	11840	-29.14	20230324	7380	13.69	20221013	3.11	N	141000	500	60 억		323343	N	N	0	N	00	N
10	20230926	160828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	-160	5	-1.86	206929850	24364	81.95	8700	8700	8440	11180	6020	8600	8494.31	2.70	0	-3638	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1022	6.35	0.58	12	0.20	1330.00	14483.00	11840	20230324	-28.72	7380	20221013	14.36	11840	-28.72	20230324	8440	0.00	20230926	11840	-28.72	20230324	7380	14.36	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
11	20230926	150829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8440	-160	5	-1.86	183689070	21614	72.70	8700	8700	8440	11180	6020	8600	8498.62	2.70	0	-2611	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1022	6.35	0.58	12	0.18	1330.00	14483.00	11840	20230324	-28.72	7380	20221013	14.36	11840	-28.72	20230324	8440	0.00	20230926	11840	-28.72	20230324	7380	14.36	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
12	20230926	140823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8490	-110	5	-1.28	155541040	18287	61.51	8700	8700	8450	11180	6020	8600	8505.55	2.70	0	-3082	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1029	6.38	0.59	12	0.15	1330.00	14483.00	11840	20230324	-28.29	7380	20221013	15.04	11840	-28.29	20230324	8450	0.47	20230926	11840	-28.29	20230324	7380	15.04	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
13	20230926	130826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	-140	5	-1.63	134945030	15860	53.35	8700	8700	8450	11180	6020	8600	8508.51	2.70	0	-2835	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1025	6.36	0.58	12	0.13	1330.00	14483.00	11840	20230324	-28.55	7380	20221013	14.63	11840	-28.55	20230324	8450	0.12	20230926	11840	-28.55	20230324	7380	14.63	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
14	20230926	120832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8460	-140	5	-1.63	118515640	13919	46.82	8700	8700	8450	11180	6020	8600	8514.67	2.70	0	-1631	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1025	6.36	0.58	12	0.11	1330.00	14483.00	11840	20230324	-28.55	7380	20221013	14.63	11840	-28.55	20230324	8450	0.12	20230926	11840	-28.55	20230324	7380	14.63	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
15	20230926	110828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8470	-130	5	-1.51	94153360	11038	37.13	8700	8700	8470	11180	6020	8600	8529.93	2.70	0	-1131	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1026	6.37	0.58	12	0.09	1330.00	14483.00	11840	20230324	-28.46	7380	20221013	14.77	11840	-28.46	20230324	8460	0.12	20230103	11840	-28.46	20230324	7380	14.77	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
16	20230926	100827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	-10	5	-0.12	12575790	1463	4.92	8700	8700	8550	11180	6020	8600	8595.89	2.70	0	-1059	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1041	6.46	0.59	12	0.01	1330.00	14483.00	11840	20230324	-27.45	7380	20221013	16.40	11840	-27.45	20230324	8460	1.54	20230103	11840	-27.45	20230324	7380	16.40	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
17	20230926	090829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	10	2	0.12	69510	8	0.03	8700	8700	8610	11180	6020	8600	8688.75	2.70	0	-2	8933	8766	8683	8516	8433	8725	8475	61	2580	500	6190	10	1	12114710	1043	6.47	0.59	12	0.00	1330.00	14483.00	11840	20230324	-27.28	7380	20221013	16.67	11840	-27.28	20230324	8460	1.77	20230103	11840	-27.28	20230324	7380	16.67	20221013	3.13	N	141000	500	60 억		327156	N	N	0	N	00	N
18	20230925	160828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8600	-110	5	-1.26	255313500	29505	110.08	8850	8850	8600	11320	6100	8710	8653.23	2.73	0	-3542	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1042	6.47	0.59	12	0.24	1330.00	14483.00	11840	20230324	-27.36	7380	20221013	16.53	11840	-27.36	20230324	8460	1.65	20230103	11840	-27.36	20230324	7380	16.53	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
19	20230925	150831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8610	-100	5	-1.15	238786030	27584	102.91	8850	8850	8600	11320	6100	8710	8656.69	2.73	0	-3400	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1043	6.47	0.59	12	0.23	1330.00	14483.00	11840	20230324	-27.28	7380	20221013	16.67	11840	-27.28	20230324	8460	1.77	20230103	11840	-27.28	20230324	7380	16.67	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
20	20230925	140817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8640	-70	5	-0.80	118194520	13605	50.76	8850	8850	8600	11320	6100	8710	8687.58	2.73	0	-3374	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1047	6.50	0.60	12	0.11	1330.00	14483.00	11840	20230324	-27.03	7380	20221013	17.07	11840	-27.03	20230324	8460	2.13	20230103	11840	-27.03	20230324	7380	17.07	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
21	20230925	130822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	-10	5	-0.11	78644450	9050	33.76	8850	8850	8600	11320	6100	8710	8689.99	2.73	0	-3130	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1054	6.54	0.60	12	0.07	1330.00	14483.00	11840	20230324	-26.52	7380	20221013	17.89	11840	-26.52	20230324	8460	2.84	20230103	11840	-26.52	20230324	7380	17.89	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
22	20230925	120827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	30	2	0.34	72148010	8304	30.98	8850	8850	8600	11320	6100	8710	8688.34	2.73	0	-2858	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1059	6.57	0.60	12	0.07	1330.00	14483.00	11840	20230324	-26.18	7380	20221013	18.43	11840	-26.18	20230324	8460	3.31	20230103	11840	-26.18	20230324	7380	18.43	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
23	20230925	110822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	-10	5	-0.11	68311170	7864	29.34	8850	8850	8600	11320	6100	8710	8686.57	2.73	0	-2730	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1054	6.54	0.60	12	0.06	1330.00	14483.00	11840	20230324	-26.52	7380	20221013	17.89	11840	-26.52	20230324	8460	2.84	20230103	11840	-26.52	20230324	7380	17.89	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
24	20230925	100825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	-10	5	-0.11	46872720	5400	20.15	8850	8850	8600	11320	6100	8710	8680.13	2.73	0	-1646	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1054	6.54	0.60	12	0.04	1330.00	14483.00	11840	20230324	-26.52	7380	20221013	17.89	11840	-26.52	20230324	8460	2.84	20230103	11840	-26.52	20230324	7380	17.89	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
25	20230925	090822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	0	3	0.00	2616230	300	1.12	8850	8850	8710	11320	6100	8710	8720.77	2.73	0	-152	9036	8872	8756	8592	8476	8955	8675	61	2610	500	6270	10	1	12114710	1055	6.55	0.60	12	0.00	1330.00	14483.00	11840	20230324	-26.44	7380	20221013	18.02	11840	-26.44	20230324	8460	2.96	20230103	11840	-26.44	20230324	7380	18.02	20221013	3.18	N	141000	500	60 억		330737	N	N	0	N	00	N
26	20230922	160852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8710	-70	5	-0.80	232814060	26763	26.94	8680	8920	8640	11410	6150	8780	8699.07	2.77	0	-4293	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1055	6.55	0.60	12	0.22	1330.00	14483.00	11840	20230324	-26.44	7380	20221013	18.02	11840	-26.44	20230324	8460	2.96	20230103	11840	-26.44	20230324	7380	18.02	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
27	20230922	150847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8690	-90	5	-1.03	204894350	23552	23.70	8680	8920	8640	11410	6150	8780	8699.66	2.77	0	-3964	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1053	6.53	0.60	12	0.19	1330.00	14483.00	11840	20230324	-26.60	7380	20221013	17.75	11840	-26.60	20230324	8460	2.72	20230103	11840	-26.60	20230324	7380	17.75	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
28	20230922	140846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8720	-60	5	-0.68	160486910	18446	18.57	8680	8920	8640	11410	6150	8780	8700.36	2.77	0	-1629	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1056	6.56	0.60	12	0.15	1330.00	14483.00	11840	20230324	-26.35	7380	20221013	18.16	11840	-26.35	20230324	8460	3.07	20230103	11840	-26.35	20230324	7380	18.16	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
29	20230922	130754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8700	-80	5	-0.91	155557520	17879	17.99	8680	8920	8640	11410	6150	8780	8700.57	2.77	0	-1339	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1054	6.54	0.60	12	0.15	1330.00	14483.00	11840	20230324	-26.52	7380	20221013	17.89	11840	-26.52	20230324	8460	2.84	20230103	11840	-26.52	20230324	7380	17.89	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
30	20230922	120752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	-130	5	-1.48	142675080	16392	16.50	8680	8920	8640	11410	6150	8780	8703.95	2.77	0	-1293	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1048	6.50	0.60	12	0.14	1330.00	14483.00	11840	20230324	-26.94	7380	20221013	17.21	11840	-26.94	20230324	8460	2.25	20230103	11840	-26.94	20230324	7380	17.21	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
31	20230922	110749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	-30	5	-0.34	89542930	10284	10.35	8680	8920	8670	11410	6150	8780	8707.01	2.77	0	1318	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1060	6.58	0.60	12	0.08	1330.00	14483.00	11840	20230324	-26.10	7380	20221013	18.56	11840	-26.10	20230324	8460	3.43	20230103	11840	-26.10	20230324	7380	18.56	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
32	20230922	100749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	0	3	0.00	35526610	4070	4.10	8680	8920	8680	11410	6150	8780	8728.90	2.77	0	-1046	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1064	6.60	0.61	12	0.03	1330.00	14483.00	11840	20230324	-25.84	7380	20221013	18.97	11840	-25.84	20230324	8460	3.78	20230103	11840	-25.84	20230324	7380	18.97	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
33	20230922	090745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	0	3	0.00	14713370	1693	1.70	8680	8920	8680	11410	6150	8780	8690.71	2.77	0	-385	9113	8946	8833	8666	8553	8890	8610	61	2630	500	6320	10	1	12114710	1064	6.60	0.61	12	0.01	1330.00	14483.00	11840	20230324	-25.84	7380	20221013	18.97	11840	-25.84	20230324	8460	3.78	20230103	11840	-25.84	20230324	7380	18.97	20221013	3.17	N	141000	500	60 억		335154	N	N	0	N	00	N
34	20230921	160752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8780	-170	5	-1.90	876397500	99203	320.79	9000	9000	8720	11630	6270	8950	8834.41	2.77	0	1688	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1064	6.60	0.61	12	0.82	1330.00	14483.00	11840	20230324	-25.84	7380	20221013	18.97	11840	-25.84	20230324	8460	3.78	20230103	11840	-25.84	20230324	7380	18.97	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
35	20230921	150740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8800	-150	5	-1.68	859375530	97266	314.52	9000	9000	8720	11630	6270	8950	8835.31	2.77	0	1688	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1066	6.62	0.61	12	0.80	1330.00	14483.00	11840	20230324	-25.68	7380	20221013	19.24	11840	-25.68	20230324	8460	4.02	20230103	11840	-25.68	20230324	7380	19.24	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
36	20230921	140748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8790	-160	5	-1.79	708463630	80056	258.87	9000	9000	8750	11630	6270	8950	8849.60	2.77	0	-140	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1065	6.61	0.61	12	0.66	1330.00	14483.00	11840	20230324	-25.76	7380	20221013	19.11	11840	-25.76	20230324	8460	3.90	20230103	11840	-25.76	20230324	7380	19.11	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
37	20230921	130740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	-50	5	-0.56	524853090	59184	191.38	9000	9000	8820	11630	6270	8950	8868.16	2.77	0	-6428	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1078	6.69	0.61	12	0.49	1330.00	14483.00	11840	20230324	-24.83	7380	20221013	20.60	11840	-24.83	20230324	8460	5.20	20230103	11840	-24.83	20230324	7380	20.60	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
38	20230921	120733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	-90	5	-1.01	224962620	25279	81.74	9000	9000	8860	11630	6270	8950	8899.19	2.77	0	-5521	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1073	6.66	0.61	12	0.21	1330.00	14483.00	11840	20230324	-25.17	7380	20221013	20.05	11840	-25.17	20230324	8460	4.73	20230103	11840	-25.17	20230324	7380	20.05	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
39	20230921	110753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8930	-20	5	-0.22	182213470	20463	66.17	9000	9000	8880	11630	6270	8950	8904.53	2.77	0	-4891	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1082	6.71	0.62	12	0.17	1330.00	14483.00	11840	20230324	-24.58	7380	20221013	21.00	11840	-24.58	20230324	8460	5.56	20230103	11840	-24.58	20230324	7380	21.00	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
40	20230921	100737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-60	5	-0.67	42113280	4722	15.27	9000	9000	8890	11630	6270	8950	8918.53	2.77	0	-2298	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1077	6.68	0.61	12	0.04	1330.00	14483.00	11840	20230324	-24.92	7380	20221013	20.46	11840	-24.92	20230324	8460	5.08	20230103	11840	-24.92	20230324	7380	20.46	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
41	20230921	090743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	0	3	0.00	11654480	1302	4.21	9000	9000	8910	11630	6270	8950	8951.21	2.77	0	-940	9190	9070	9010	8890	8830	9040	8860	61	2680	500	6440	10	1	12114710	1084	6.73	0.62	12	0.01	1330.00	14483.00	11840	20230324	-24.41	7380	20221013	21.27	11840	-24.41	20230324	8460	5.79	20230103	11840	-24.41	20230324	7380	21.27	20221013	3.16	N	141000	500	60 억		335375	N	N	0	N	00	N
42	20230920	160746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	-110	5	-1.21	277902170	30910	120.87	9010	9130	8950	11770	6350	9060	8990.69	2.82	0	-5821	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1084	6.73	0.62	12	0.26	1330.00	14483.00	11840	20230324	-24.41	7380	20221013	21.27	11840	-24.41	20230324	8460	5.79	20230103	11840	-24.41	20230324	7380	21.27	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
43	20230920	150726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8980	-80	5	-0.88	257893770	28677	112.14	9010	9130	8960	11770	6350	9060	8993.05	2.82	0	-4242	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1088	6.75	0.62	12	0.24	1330.00	14483.00	11840	20230324	-24.16	7380	20221013	21.68	11840	-24.16	20230324	8460	6.15	20230103	11840	-24.16	20230324	7380	21.68	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
44	20230920	140738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	0	3	0.00	132883400	14755	57.70	9010	9130	8970	11770	6350	9060	9005.99	2.82	0	-4158	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1098	6.81	0.63	12	0.12	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
45	20230920	130733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8980	-80	5	-0.88	114907580	12758	49.89	9010	9130	8970	11770	6350	9060	9006.71	2.82	0	-3116	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1088	6.75	0.62	12	0.11	1330.00	14483.00	11840	20230324	-24.16	7380	20221013	21.68	11840	-24.16	20230324	8460	6.15	20230103	11840	-24.16	20230324	7380	21.68	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
46	20230920	120730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8970	-90	5	-0.99	102123300	11336	44.33	9010	9130	8970	11770	6350	9060	9008.76	2.82	0	-2421	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1087	6.74	0.62	12	0.09	1330.00	14483.00	11840	20230324	-24.24	7380	20221013	21.54	11840	-24.24	20230324	8460	6.03	20230103	11840	-24.24	20230324	7380	21.54	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
47	20230920	110739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	-60	5	-0.66	69450060	7698	30.10	9010	9130	9000	11770	6350	9060	9021.83	2.82	0	-1495	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1090	6.77	0.62	12	0.06	1330.00	14483.00	11840	20230324	-23.99	7380	20221013	21.95	11840	-23.99	20230324	8460	6.38	20230103	11840	-23.99	20230324	7380	21.95	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
48	20230920	100723	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	-40	5	-0.44	31099000	3442	13.46	9010	9130	9000	11770	6350	9060	9035.15	2.82	0	315	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1093	6.78	0.62	12	0.03	1330.00	14483.00	11840	20230324	-23.82	7380	20221013	22.22	11840	-23.82	20230324	8460	6.62	20230103	11840	-23.82	20230324	7380	22.22	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
49	20230920	090732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9030	-30	5	-0.33	14601190	1616	6.32	9010	9060	9010	11770	6350	9060	9035.39	2.82	0	1400	9140	9100	9050	9010	8960	9075	8985	61	2710	500	6520	10	1	12114710	1094	6.79	0.62	12	0.01	1330.00	14483.00	11840	20230324	-23.73	7380	20221013	22.36	11840	-23.73	20230324	8460	6.74	20230103	11840	-23.73	20230324	7380	22.36	20221013	3.22	N	141000	500	60 억		341196	N	N	0	N	00	N
50	20230919	160729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	20	2	0.22	229706000	25434	76.70	9090	9090	9000	11750	6330	9040	9031.45	2.83	0	-1898	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1098	6.81	0.63	12	0.21	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
51	20230919	150732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	-20	5	-0.22	202163120	22381	67.50	9090	9090	9000	11750	6330	9040	9032.80	2.83	0	-1988	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1093	6.78	0.62	12	0.18	1330.00	14483.00	11840	20230324	-23.82	7380	20221013	22.22	11840	-23.82	20230324	8460	6.62	20230103	11840	-23.82	20230324	7380	22.22	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
52	20230919	140730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	10	2	0.11	149042770	16498	49.75	9090	9090	9000	11750	6330	9040	9033.99	2.83	0	-1852	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1096	6.80	0.62	12	0.14	1330.00	14483.00	11840	20230324	-23.56	7380	20221013	22.63	11840	-23.56	20230324	8460	6.97	20230103	11840	-23.56	20230324	7380	22.63	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
53	20230919	130717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	20	2	0.22	145723660	16131	48.65	9090	9090	9000	11750	6330	9040	9033.76	2.83	0	-1852	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1098	6.81	0.63	12	0.13	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
54	20230919	120735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	20	2	0.22	140980240	15606	47.06	9090	9090	9000	11750	6330	9040	9033.72	2.83	0	-1784	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1098	6.81	0.63	12	0.13	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
55	20230919	110736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	30	2	0.33	138238010	15302	46.15	9090	9090	9000	11750	6330	9040	9033.98	2.83	0	-1784	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1099	6.82	0.63	12	0.13	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
56	20230919	100730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	-30	5	-0.33	76533930	8474	25.56	9090	9090	9000	11750	6330	9040	9031.62	2.83	0	-1390	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1092	6.77	0.62	12	0.07	1330.00	14483.00	11840	20230324	-23.90	7380	20221013	22.09	11840	-23.90	20230324	8460	6.50	20230103	11840	-23.90	20230324	7380	22.09	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
57	20230919	090726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9050	10	2	0.11	2763080	304	0.92	9090	9090	9050	11750	6330	9040	9089.08	2.83	0	-174	9420	9230	9130	8940	8840	9180	8890	61	2710	500	6500	10	1	12114710	1096	6.80	0.62	12	0.00	1330.00	14483.00	11840	20230324	-23.56	7380	20221013	22.63	11840	-23.56	20230324	8460	6.97	20230103	11840	-23.56	20230324	7380	22.63	20221013	3.19	N	141000	500	60 억		343094	N	N	0	N	00	N
58	20230918	160729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	-280	5	-3.00	300035090	32999	151.29	9320	9320	9030	12110	6530	9320	9092.68	2.87	0	-5193	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1095	6.80	0.62	12	0.27	1330.00	14483.00	11840	20230324	-23.65	7380	20221013	22.49	11840	-23.65	20230324	8460	6.86	20230103	11840	-23.65	20230324	7380	22.49	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
59	20230918	150727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-250	5	-2.68	237572420	26097	119.65	9320	9320	9030	12110	6530	9320	9103.44	2.87	0	-4699	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1099	6.82	0.63	12	0.22	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
60	20230918	140746	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-250	5	-2.68	211677680	23241	106.55	9320	9320	9030	12110	6530	9320	9107.94	2.87	0	-4012	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1099	6.82	0.63	12	0.19	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
61	20230918	130729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9120	-200	5	-2.15	195065410	21411	98.16	9320	9320	9030	12110	6530	9320	9110.52	2.87	0	-3193	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1105	6.86	0.63	12	0.18	1330.00	14483.00	11840	20230324	-22.97	7380	20221013	23.58	11840	-22.97	20230324	8460	7.80	20230103	11840	-22.97	20230324	7380	23.58	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
62	20230918	120731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9080	-240	5	-2.58	171813260	18846	86.40	9320	9320	9030	12110	6530	9320	9116.70	2.87	0	-2626	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1100	6.83	0.63	12	0.16	1330.00	14483.00	11840	20230324	-23.31	7380	20221013	23.04	11840	-23.31	20230324	8460	7.33	20230103	11840	-23.31	20230324	7380	23.04	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
63	20230918	110720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	-210	5	-2.25	130630980	14298	65.55	9320	9320	9050	12110	6530	9320	9136.31	2.87	0	-2804	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1104	6.85	0.63	12	0.12	1330.00	14483.00	11840	20230324	-23.06	7380	20221013	23.44	11840	-23.06	20230324	8460	7.68	20230103	11840	-23.06	20230324	7380	23.44	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
64	20230918	100716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-250	5	-2.68	95123800	10387	47.62	9320	9320	9070	12110	6530	9320	9157.97	2.87	0	-1098	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1099	6.82	0.63	12	0.09	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
65	20230918	090720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9270	-50	5	-0.54	5352140	578	2.65	9320	9320	9230	12110	6530	9320	9259.76	2.87	0	-273	9546	9432	9336	9222	9126	9385	9175	61	2790	500	6710	10	1	12114710	1123	6.97	0.64	12	0.00	1330.00	14483.00	11840	20230324	-21.71	7380	20221013	25.61	11840	-21.71	20230324	8460	9.57	20230103	11840	-21.71	20230324	7380	25.61	20221013	3.16	N	141000	500	60 억		348288	N	N	0	N	00	N
66	20230915	160725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9320	-70	5	-0.75	202927020	21800	50.68	9340	9450	9240	12200	6580	9390	9308.58	2.87	0	1100	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1129	7.01	0.64	12	0.18	1330.00	14483.00	11840	20230324	-21.28	7380	20221013	26.29	11840	-21.28	20230324	8460	10.17	20230103	11840	-21.28	20230324	7380	26.29	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
67	20230915	150725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	-90	5	-0.96	179533610	19279	44.82	9340	9450	9240	12200	6580	9390	9312.39	2.87	0	831	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1127	6.99	0.64	12	0.16	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
68	20230915	140724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9360	-30	5	-0.32	105470420	11284	26.23	9340	9450	9300	12200	6580	9390	9346.90	2.87	0	-1683	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1134	7.04	0.65	12	0.09	1330.00	14483.00	11840	20230324	-20.95	7380	20221013	26.83	11840	-20.95	20230324	8460	10.64	20230103	11840	-20.95	20230324	7380	26.83	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
69	20230915	130718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	-40	5	-0.43	54165670	5784	13.45	9340	9450	9320	12200	6580	9390	9364.74	2.87	0	-1707	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1133	7.03	0.65	12	0.05	1330.00	14483.00	11840	20230324	-21.03	7380	20221013	26.69	11840	-21.03	20230324	8460	10.52	20230103	11840	-21.03	20230324	7380	26.69	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
70	20230915	120726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	10	2	0.11	36897410	3937	9.15	9340	9450	9330	12200	6580	9390	9371.96	2.87	0	-1377	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1139	7.07	0.65	12	0.03	1330.00	14483.00	11840	20230324	-20.61	7380	20221013	27.37	11840	-20.61	20230324	8460	11.11	20230103	11840	-20.61	20230324	7380	27.37	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
71	20230915	110732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-20	5	-0.21	35488060	3787	8.80	9340	9450	9330	12200	6580	9390	9371.02	2.87	0	-1368	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1135	7.05	0.65	12	0.03	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
72	20230915	100728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	-40	5	-0.43	25706570	2741	6.37	9340	9450	9340	12200	6580	9390	9378.54	2.87	0	-433	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1133	7.03	0.65	12	0.02	1330.00	14483.00	11840	20230324	-21.03	7380	20221013	26.69	11840	-21.03	20230324	8460	10.52	20230103	11840	-21.03	20230324	7380	26.69	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
73	20230915	090718	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	0	3	0.00	4049950	433	1.01	9340	9450	9340	12200	6580	9390	9353.23	2.87	0	86	9636	9512	9316	9192	8996	9575	9255	61	2810	500	6760	10	1	12114710	1138	7.06	0.65	12	0.00	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.19	N	141000	500	60 억		347188	N	N	0	N	00	N
74	20230914	160727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	290	2	3.19	401409660	43014	73.92	9240	9440	9120	11830	6370	9100	9330.77	2.76	0	11912	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1138	7.06	0.65	12	0.36	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
75	20230914	150707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	270	2	2.97	376549940	40366	69.37	9240	9440	9120	11830	6370	9100	9328.39	2.76	0	11870	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1135	7.05	0.65	12	0.33	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
76	20230914	140719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9350	250	2	2.75	320380310	34378	59.08	9240	9440	9120	11830	6370	9100	9319.34	2.76	0	7473	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1133	7.03	0.65	12	0.28	1330.00	14483.00	11840	20230324	-21.03	7380	20221013	26.69	11840	-21.03	20230324	8460	10.52	20230103	11840	-21.03	20230324	7380	26.69	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
77	20230914	130704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	270	2	2.97	310977090	33369	57.34	9240	9440	9120	11830	6370	9100	9319.34	2.76	0	6473	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1135	7.05	0.65	12	0.28	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
78	20230914	120715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	290	2	3.19	270686890	29047	49.91	9240	9440	9120	11830	6370	9100	9318.93	2.76	0	6220	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1138	7.06	0.65	12	0.24	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
79	20230914	110708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9340	240	2	2.64	247969900	26620	45.74	9240	9440	9120	11830	6370	9100	9315.17	2.76	0	5320	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1132	7.02	0.64	12	0.22	1330.00	14483.00	11840	20230324	-21.11	7380	20221013	26.56	11840	-21.11	20230324	8460	10.40	20230103	11840	-21.11	20230324	7380	26.56	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
80	20230914	100702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9360	260	2	2.86	187694780	20154	34.63	9240	9440	9120	11830	6370	9100	9313.03	2.76	0	4917	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1134	7.04	0.65	12	0.17	1330.00	14483.00	11840	20230324	-20.95	7380	20221013	26.83	11840	-20.95	20230324	8460	10.64	20230103	11840	-20.95	20230324	7380	26.83	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
81	20230914	090715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	50	2	0.55	23357300	2551	4.38	9240	9240	9120	11830	6370	9100	9156.13	2.76	0	837	9373	9236	9083	8946	8793	9160	8870	61	2730	500	6550	10	1	12114710	1108	6.88	0.63	12	0.02	1330.00	14483.00	11840	20230324	-22.72	7380	20221013	23.98	11840	-22.72	20230324	8460	8.16	20230103	11840	-22.72	20230324	7380	23.98	20221013	3.27	N	141000	500	60 억		334381	N	N	0	N	00	N
82	20230913	160720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	90	2	1.00	521643970	57568	137.00	9130	9220	8930	11710	6310	9010	9061.35	2.85	0	-10557	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1102	6.84	0.63	12	0.48	1330.00	14483.00	11840	20230324	-23.14	7380	20221013	23.31	11840	-23.14	20230324	8460	7.57	20230103	11840	-23.14	20230324	7380	23.31	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
83	20230913	150714	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	60	2	0.67	489825190	54067	128.67	9130	9220	8930	11710	6310	9010	9059.60	2.85	0	-10214	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1099	6.82	0.63	12	0.45	1330.00	14483.00	11840	20230324	-23.40	7380	20221013	22.90	11840	-23.40	20230324	8460	7.21	20230103	11840	-23.40	20230324	7380	22.90	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
84	20230913	140719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	30	2	0.33	369981940	40902	97.34	9130	9220	8930	11710	6310	9010	9045.57	2.85	0	-8635	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1095	6.80	0.62	12	0.34	1330.00	14483.00	11840	20230324	-23.65	7380	20221013	22.49	11840	-23.65	20230324	8460	6.86	20230103	11840	-23.65	20230324	7380	22.49	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
85	20230913	130657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8960	-50	5	-0.55	193083080	21466	51.09	9130	9170	8930	11710	6310	9010	8994.83	2.85	0	-5022	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1085	6.74	0.62	12	0.18	1330.00	14483.00	11840	20230324	-24.32	7380	20221013	21.41	11840	-24.32	20230324	8460	5.91	20230103	11840	-24.32	20230324	7380	21.41	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
86	20230913	120716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	0	3	0.00	178776760	19874	47.30	9130	9170	8930	11710	6310	9010	8995.51	2.85	0	-3722	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1092	6.77	0.62	12	0.16	1330.00	14483.00	11840	20230324	-23.90	7380	20221013	22.09	11840	-23.90	20230324	8460	6.50	20230103	11840	-23.90	20230324	7380	22.09	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
87	20230913	110715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	-10	5	-0.11	171390250	19049	45.33	9130	9170	8930	11710	6310	9010	8997.34	2.85	0	-3122	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1090	6.77	0.62	12	0.16	1330.00	14483.00	11840	20230324	-23.99	7380	20221013	21.95	11840	-23.99	20230324	8460	6.38	20230103	11840	-23.99	20230324	7380	21.95	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
88	20230913	100708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	90	2	1.00	25705460	2838	6.75	9130	9170	9030	11710	6310	9010	9057.60	2.85	0	-402	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1102	6.84	0.63	12	0.02	1330.00	14483.00	11840	20230324	-23.14	7380	20221013	23.31	11840	-23.14	20230324	8460	7.57	20230103	11840	-23.14	20230324	7380	23.31	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
89	20230913	090702	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9120	110	2	1.22	1707170	187	0.45	9130	9130	9120	11710	6310	9010	9129.25	2.85	0	-28	9303	9156	9083	8936	8863	9120	8900	61	2700	500	6480	10	1	12114710	1105	6.86	0.63	12	0.00	1330.00	14483.00	11840	20230324	-22.97	7380	20221013	23.58	11840	-22.97	20230324	8460	7.80	20230103	11840	-22.97	20230324	7380	23.58	20221013	3.32	N	141000	500	60 억		344936	N	N	0	N	00	N
90	20230912	160658	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9010	-50	5	-0.55	381413790	42010	77.49	9040	9230	9010	11770	6350	9060	9081.12	2.87	0	-2541	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1092	6.77	0.62	12	0.35	1330.00	14483.00	11840	20230324	-23.90	7380	20221013	22.09	11840	-23.90	20230324	8460	6.50	20230103	11840	-23.90	20230324	7380	22.09	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
91	20230912	150707	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	40	2	0.44	269976330	29666	54.72	9040	9230	9030	11770	6350	9060	9100.53	2.87	0	-2810	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1102	6.84	0.63	12	0.24	1330.00	14483.00	11840	20230324	-23.14	7380	20221013	23.31	11840	-23.14	20230324	8460	7.57	20230103	11840	-23.14	20230324	7380	23.31	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
92	20230912	140704	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	30	2	0.33	225726280	24787	45.72	9040	9230	9030	11770	6350	9060	9106.64	2.87	0	-1703	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1101	6.83	0.63	12	0.20	1330.00	14483.00	11840	20230324	-23.23	7380	20221013	23.17	11840	-23.23	20230324	8460	7.45	20230103	11840	-23.23	20230324	7380	23.17	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
93	20230912	130657	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9190	130	2	1.43	166772630	18323	33.80	9040	9230	9030	11770	6350	9060	9101.82	2.87	0	487	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1113	6.91	0.63	12	0.15	1330.00	14483.00	11840	20230324	-22.38	7380	20221013	24.53	11840	-22.38	20230324	8460	8.63	20230103	11840	-22.38	20230324	7380	24.53	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
94	20230912	120653	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9210	150	2	1.66	144769510	15919	29.36	9040	9230	9030	11770	6350	9060	9094.13	2.87	0	-531	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1116	6.92	0.64	12	0.13	1330.00	14483.00	11840	20230324	-22.21	7380	20221013	24.80	11840	-22.21	20230324	8460	8.87	20230103	11840	-22.21	20230324	7380	24.80	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
95	20230912	110701	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9090	30	2	0.33	124860590	13744	25.35	9040	9180	9030	11770	6350	9060	9084.73	2.87	0	-62	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1101	6.83	0.63	12	0.11	1330.00	14483.00	11840	20230324	-23.23	7380	20221013	23.17	11840	-23.23	20230324	8460	7.45	20230103	11840	-23.23	20230324	7380	23.17	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
96	20230912	100655	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9140	80	2	0.88	63968360	7056	13.02	9040	9180	9030	11770	6350	9060	9065.81	2.87	0	49	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1107	6.87	0.63	12	0.06	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
97	20230912	090711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9150	90	2	0.99	43712520	4834	8.92	9040	9180	9030	11770	6350	9060	9042.72	2.87	0	338	9380	9220	9140	8980	8900	9180	8940	61	2710	500	6520	10	1	12114710	1108	6.88	0.63	12	0.04	1330.00	14483.00	11840	20230324	-22.72	7380	20221013	23.98	11840	-22.72	20230324	8460	8.16	20230103	11840	-22.72	20230324	7380	23.98	20221013	3.35	N	141000	500	60 억		347476	N	N	0	N	00	N
98	20230911	160654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9060	-240	5	-2.58	494196530	54201	80.15	9300	9300	9060	12090	6510	9300	9117.85	2.83	0	4645	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1098	6.81	0.63	12	0.45	1330.00	14483.00	11840	20230324	-23.48	7380	20221013	22.76	11840	-23.48	20230324	8460	7.09	20230103	11840	-23.48	20230324	7380	22.76	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
99	20230911	150659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9150	-150	5	-1.61	384893750	42152	62.33	9300	9300	9070	12090	6510	9300	9131.05	2.83	0	2473	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1108	6.88	0.63	12	0.35	1330.00	14483.00	11840	20230324	-22.72	7380	20221013	23.98	11840	-22.72	20230324	8460	8.16	20230103	11840	-22.72	20230324	7380	23.98	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
100	20230911	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9180	-120	5	-1.29	287568260	31476	46.54	9300	9300	9070	12090	6510	9300	9136.06	2.83	0	1943	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1112	6.90	0.63	12	0.26	1330.00	14483.00	11840	20230324	-22.47	7380	20221013	24.39	11840	-22.47	20230324	8460	8.51	20230103	11840	-22.47	20230324	7380	24.39	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
101	20230911	130644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-160	5	-1.72	271031280	29668	43.87	9300	9300	9070	12090	6510	9300	9135.42	2.83	0	1588	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1107	6.87	0.63	12	0.24	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
102	20230911	120654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9190	-110	5	-1.18	242947410	26606	39.34	9300	9300	9070	12090	6510	9300	9131.24	2.83	0	1546	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1113	6.91	0.63	12	0.22	1330.00	14483.00	11840	20230324	-22.38	7380	20221013	24.53	11840	-22.38	20230324	8460	8.63	20230103	11840	-22.38	20230324	7380	24.53	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
103	20230911	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9170	-130	5	-1.40	225207930	24677	36.49	9300	9300	9070	12090	6510	9300	9126.16	2.83	0	1071	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1111	6.89	0.63	12	0.20	1330.00	14483.00	11840	20230324	-22.55	7380	20221013	24.25	11840	-22.55	20230324	8460	8.39	20230103	11840	-22.55	20230324	7380	24.25	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
104	20230911	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9160	-140	5	-1.51	137929520	15090	22.31	9300	9300	9080	12090	6510	9300	9140.35	2.83	0	-2846	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1110	6.89	0.63	12	0.12	1330.00	14483.00	11840	20230324	-22.64	7380	20221013	24.12	11840	-22.64	20230324	8460	8.27	20230103	11840	-22.64	20230324	7380	24.12	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
105	20230911	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9140	-160	5	-1.72	38360430	4177	6.18	9300	9300	9140	12090	6510	9300	9183.45	2.83	0	-1987	9780	9540	9360	9120	8940	9450	9030	61	2790	500	6690	10	1	12114710	1107	6.87	0.63	12	0.03	1330.00	14483.00	11840	20230324	-22.80	7380	20221013	23.85	11840	-22.80	20230324	8460	8.04	20230103	11840	-22.80	20230324	7380	23.85	20221013	3.40	N	141000	500	60 억		342830	N	N	0	N	00	N
106	20230908	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-220	5	-2.31	613559620	65964	148.37	9420	9600	9180	12370	6670	9520	9301.43	2.93	0	-11884	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1127	6.99	0.64	12	0.54	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
107	20230908	150658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9260	-260	5	-2.73	572592070	61551	138.44	9420	9600	9180	12370	6670	9520	9302.73	2.93	0	-12039	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1122	6.96	0.64	12	0.51	1330.00	14483.00	11840	20230324	-21.79	7380	20221013	25.47	11840	-21.79	20230324	8460	9.46	20230103	11840	-21.79	20230324	7380	25.47	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
108	20230908	140651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9270	-250	5	-2.63	460871450	49415	111.14	9420	9600	9230	12370	6670	9520	9326.55	2.93	0	-12600	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1123	6.97	0.64	12	0.41	1330.00	14483.00	11840	20230324	-21.71	7380	20221013	25.61	11840	-21.71	20230324	8460	9.57	20230103	11840	-21.71	20230324	7380	25.61	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
109	20230908	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9300	-220	5	-2.31	277139930	29605	66.59	9420	9600	9230	12370	6670	9520	9361.25	2.93	0	-7371	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1127	6.99	0.64	12	0.24	1330.00	14483.00	11840	20230324	-21.45	7380	20221013	26.02	11840	-21.45	20230324	8460	9.93	20230103	11840	-21.45	20230324	7380	26.02	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
110	20230908	120706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9370	-150	5	-1.58	151940330	16160	36.35	9420	9600	9360	12370	6670	9520	9402.25	2.93	0	-2028	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1135	7.05	0.65	12	0.13	1330.00	14483.00	11840	20230324	-20.86	7380	20221013	26.96	11840	-20.86	20230324	8460	10.76	20230103	11840	-20.86	20230324	7380	26.96	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
111	20230908	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9440	-80	5	-0.84	115764730	12305	27.68	9420	9600	9370	12370	6670	9520	9407.94	2.93	0	-967	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1144	7.10	0.65	12	0.10	1330.00	14483.00	11840	20230324	-20.27	7380	20221013	27.91	11840	-20.27	20230324	8460	11.58	20230103	11840	-20.27	20230324	7380	27.91	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
112	20230908	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-60	5	-0.63	57201060	6070	13.65	9420	9600	9380	12370	6670	9520	9423.57	2.93	0	-1162	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1146	7.11	0.65	12	0.05	1330.00	14483.00	11840	20230324	-20.10	7380	20221013	28.18	11840	-20.10	20230324	8460	11.82	20230103	11840	-20.10	20230324	7380	28.18	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
113	20230908	090659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9560	40	2	0.42	7920650	840	1.89	9420	9600	9420	12370	6670	9520	9429.35	2.93	0	155	9826	9672	9496	9342	9166	9750	9420	61	2850	500	6850	10	1	12114710	1158	7.19	0.66	12	0.01	1330.00	14483.00	11840	20230324	-19.26	7380	20221013	29.54	11840	-19.26	20230324	8460	13.00	20230103	11840	-19.26	20230324	7380	29.54	20221013	3.58	N	141000	500	60 억		354882	N	N	0	N	00	N
114	20230907	160649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9520	-60	5	-0.63	420038880	44457	52.30	9410	9650	9320	12450	6710	9580	9448.21	2.92	0	434	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1153	7.16	0.66	12	0.37	1330.00	14483.00	11840	20230324	-19.59	7380	20221013	29.00	11840	-19.59	20230324	8460	12.53	20230103	11840	-19.59	20230324	7380	29.00	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
115	20230907	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9460	-120	5	-1.25	404782750	42851	50.41	9410	9650	9320	12450	6710	9580	9446.28	2.92	0	956	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1146	7.11	0.65	12	0.35	1330.00	14483.00	11840	20230324	-20.10	7380	20221013	28.18	11840	-20.10	20230324	8460	11.82	20230103	11840	-20.10	20230324	7380	28.18	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
116	20230907	140650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9490	-90	5	-0.94	378347620	40058	47.13	9410	9650	9320	12450	6710	9580	9445.00	2.92	0	1919	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1150	7.14	0.66	12	0.33	1330.00	14483.00	11840	20230324	-19.85	7380	20221013	28.59	11840	-19.85	20230324	8460	12.17	20230103	11840	-19.85	20230324	7380	28.59	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
117	20230907	130649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-40	5	-0.42	334106950	35395	41.64	9410	9650	9320	12450	6710	9580	9439.38	2.92	0	3696	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1156	7.17	0.66	12	0.29	1330.00	14483.00	11840	20230324	-19.43	7380	20221013	29.27	11840	-19.43	20230324	8460	12.77	20230103	11840	-19.43	20230324	7380	29.27	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
118	20230907	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9400	-180	5	-1.88	272470700	28867	33.96	9410	9650	9320	12450	6710	9580	9438.83	2.92	0	464	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1139	7.07	0.65	12	0.24	1330.00	14483.00	11840	20230324	-20.61	7380	20221013	27.37	11840	-20.61	20230324	8460	11.11	20230103	11840	-20.61	20230324	7380	27.37	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
119	20230907	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9390	-190	5	-1.98	257054400	27229	32.03	9410	9650	9320	12450	6710	9580	9440.46	2.92	0	581	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1138	7.06	0.65	12	0.22	1330.00	14483.00	11840	20230324	-20.69	7380	20221013	27.24	11840	-20.69	20230324	8460	10.99	20230103	11840	-20.69	20230324	7380	27.24	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
120	20230907	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9450	-130	5	-1.36	114245060	12024	14.15	9410	9650	9410	12450	6710	9580	9501.42	2.92	0	3455	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1145	7.11	0.65	12	0.10	1330.00	14483.00	11840	20230324	-20.19	7380	20221013	28.05	11840	-20.19	20230324	8460	11.70	20230103	11840	-20.19	20230324	7380	28.05	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
121	20230907	090704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9530	-50	5	-0.52	22474600	2379	2.80	9410	9540	9410	12450	6710	9580	9447.08	2.92	0	207	9966	9772	9616	9422	9266	9695	9345	61	2870	500	6890	10	1	12114710	1155	7.17	0.66	12	0.02	1330.00	14483.00	11840	20230324	-19.51	7380	20221013	29.13	11840	-19.51	20230324	8460	12.65	20230103	11840	-19.51	20230324	7380	29.13	20221013	3.59	N	141000	500	60 억		353751	N	N	0	N	00	N
122	20230906	160651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-120	5	-1.24	813060500	84700	158.24	9700	9810	9460	12610	6790	9700	9599.20	2.73	0	23205	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1161	7.20	0.66	12	0.70	1330.00	14483.00	11840	20230324	-19.09	7380	20221013	29.81	11840	-19.09	20230324	8460	13.24	20230103	11840	-19.09	20230324	7380	29.81	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
123	20230906	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-30	5	-0.31	780312300	81285	151.86	9700	9810	9460	12610	6790	9700	9599.58	2.73	0	23210	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1171	7.27	0.67	12	0.67	1330.00	14483.00	11840	20230324	-18.33	7380	20221013	31.03	11840	-18.33	20230324	8460	14.30	20230103	11840	-18.33	20230324	7380	31.03	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
124	20230906	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9650	-50	5	-0.52	706023470	73560	137.43	9700	9810	9460	12610	6790	9700	9597.79	2.73	0	23276	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1169	7.26	0.67	12	0.61	1330.00	14483.00	11840	20230324	-18.50	7380	20221013	30.76	11840	-18.50	20230324	8460	14.07	20230103	11840	-18.50	20230324	7380	30.76	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
125	20230906	130645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9710	10	2	0.10	677419810	70599	131.90	9700	9810	9460	12610	6790	9700	9595.17	2.73	0	23024	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1176	7.30	0.67	12	0.58	1330.00	14483.00	11840	20230324	-17.99	7380	20221013	31.57	11840	-17.99	20230324	8460	14.78	20230103	11840	-17.99	20230324	7380	31.57	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
126	20230906	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	-30	5	-0.31	630603720	65759	122.85	9700	9810	9460	12610	6790	9700	9589.45	2.73	0	23228	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1171	7.27	0.67	12	0.54	1330.00	14483.00	11840	20230324	-18.33	7380	20221013	31.03	11840	-18.33	20230324	8460	14.30	20230103	11840	-18.33	20230324	7380	31.03	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
127	20230906	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9690	-10	5	-0.10	594489290	62030	115.89	9700	9810	9460	12610	6790	9700	9583.71	2.73	0	23494	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1174	7.29	0.67	12	0.51	1330.00	14483.00	11840	20230324	-18.16	7380	20221013	31.30	11840	-18.16	20230324	8460	14.54	20230103	11840	-18.16	20230324	7380	31.30	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
128	20230906	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	-20	5	-0.21	485728280	50770	94.85	9700	9810	9460	12610	6790	9700	9566.97	2.73	0	22152	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1173	7.28	0.67	12	0.42	1330.00	14483.00	11840	20230324	-18.24	7380	20221013	31.17	11840	-18.24	20230324	8460	14.42	20230103	11840	-18.24	20230324	7380	31.17	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
129	20230906	090644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9760	60	2	0.62	68477020	7081	13.23	9700	9780	9590	12610	6790	9700	9670.10	2.73	0	96	9853	9776	9673	9596	9493	9725	9545	61	2910	500	6980	10	1	12114710	1182	7.34	0.67	12	0.06	1330.00	14483.00	11840	20230324	-17.57	7380	20221013	32.25	11840	-17.57	20230324	8460	15.37	20230103	11840	-17.57	20230324	7380	32.25	20221013	3.52	N	141000	500	60 억		330239	N	N	0	N	00	N
130	20230905	160644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	110	2	1.15	515135560	53452	11.55	9750	9750	9570	12460	6720	9590	9636.85	2.73	0	-270	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1175	7.29	0.67	12	0.44	1330.00	14483.00	11840	20230324	-18.07	7380	20221013	31.44	11840	-18.07	20230324	8460	14.66	20230103	11840	-18.07	20230324	7380	31.44	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
131	20230905	150656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	90	2	0.94	497570120	51638	11.16	9750	9750	9570	12460	6720	9590	9635.74	2.73	0	-126	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1173	7.28	0.67	12	0.43	1330.00	14483.00	11840	20230324	-18.24	7380	20221013	31.17	11840	-18.24	20230324	8460	14.42	20230103	11840	-18.24	20230324	7380	31.17	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
132	20230905	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	50	2	0.52	411077210	42696	9.23	9750	9750	9570	12460	6720	9590	9628.00	2.73	0	-2488	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1168	7.25	0.67	12	0.35	1330.00	14483.00	11840	20230324	-18.58	7380	20221013	30.62	11840	-18.58	20230324	8460	13.95	20230103	11840	-18.58	20230324	7380	30.62	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
133	20230905	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9680	90	2	0.94	311865820	32380	7.00	9750	9750	9570	12460	6720	9590	9631.43	2.73	0	-4554	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1173	7.28	0.67	12	0.27	1330.00	14483.00	11840	20230324	-18.24	7380	20221013	31.17	11840	-18.24	20230324	8460	14.42	20230103	11840	-18.24	20230324	7380	31.17	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
134	20230905	120641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9700	110	2	1.15	304554340	31624	6.84	9750	9750	9570	12460	6720	9590	9630.48	2.73	0	-4540	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1175	7.29	0.67	12	0.26	1330.00	14483.00	11840	20230324	-18.07	7380	20221013	31.44	11840	-18.07	20230324	8460	14.66	20230103	11840	-18.07	20230324	7380	31.44	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
135	20230905	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	0	3	0.00	236997660	24628	5.32	9750	9750	9570	12460	6720	9590	9623.10	2.73	0	-7107	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1162	7.21	0.66	12	0.20	1330.00	14483.00	11840	20230324	-19.00	7380	20221013	29.95	11840	-19.00	20230324	8460	13.36	20230103	11840	-19.00	20230324	7380	29.95	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
136	20230905	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9580	-10	5	-0.10	201647650	20941	4.53	9750	9750	9570	12460	6720	9590	9629.32	2.73	0	-6136	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1161	7.20	0.66	12	0.17	1330.00	14483.00	11840	20230324	-19.09	7380	20221013	29.81	11840	-19.09	20230324	8460	13.24	20230103	11840	-19.09	20230324	7380	29.81	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
137	20230905	090636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	20	2	0.21	52893000	5478	1.18	9750	9750	9570	12460	6720	9590	9655.53	2.73	0	-2323	10750	10170	9870	9290	8990	10020	9140	61	2870	500	6900	10	1	12114710	1164	7.23	0.66	12	0.05	1330.00	14483.00	11840	20230324	-18.83	7380	20221013	30.22	11840	-18.83	20230324	8460	13.59	20230103	11840	-18.83	20230324	7380	30.22	20221013	3.62	N	141000	500	60 억		330508	N	N	0	N	00	N
138	20230904	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9590	-130	5	-1.34	4654192330	461179	442.12	9960	10450	9570	12630	6810	9720	10093.41	3.18	0	-54996	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1162	7.21	0.66	12	3.81	1330.00	14483.00	11840	20230324	-19.00	7380	20221013	29.95	11840	-19.00	20230324	8460	13.36	20230103	11840	-19.00	20230324	7380	29.95	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
139	20230904	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9630	-90	5	-0.93	4454841380	440407	422.20	9960	10450	9630	12630	6810	9720	10115.29	3.18	0	-55416	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1167	7.24	0.66	12	3.64	1330.00	14483.00	11840	20230324	-18.67	7380	20221013	30.49	11840	-18.67	20230324	8460	13.83	20230103	11840	-18.67	20230324	7380	30.49	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
140	20230904	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9660	-60	5	-0.62	4330490840	427529	409.86	9960	10450	9650	12630	6810	9720	10129.12	3.18	0	-58469	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1170	7.26	0.67	12	3.53	1330.00	14483.00	11840	20230324	-18.41	7380	20221013	30.89	11840	-18.41	20230324	8460	14.18	20230103	11840	-18.41	20230324	7380	30.89	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
141	20230904	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9890	170	2	1.75	4110751360	405072	388.33	9960	10450	9780	12630	6810	9720	10148.21	3.18	0	-56104	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1198	7.44	0.68	12	3.34	1330.00	14483.00	11840	20230324	-16.47	7380	20221013	34.01	11840	-16.47	20230324	8460	16.90	20230103	11840	-16.47	20230324	7380	34.01	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
142	20230904	120619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9880	160	2	1.65	3994199480	393248	376.99	9960	10450	9780	12630	6810	9720	10156.95	3.18	0	-53906	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1197	7.43	0.68	12	3.25	1330.00	14483.00	11840	20230324	-16.55	7380	20221013	33.88	11840	-16.55	20230324	8460	16.78	20230103	11840	-16.55	20230324	7380	33.88	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
143	20230904	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9910	190	2	1.95	3888510560	382594	366.78	9960	10450	9780	12630	6810	9720	10163.55	3.18	0	-51096	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1201	7.45	0.68	12	3.16	1330.00	14483.00	11840	20230324	-16.30	7380	20221013	34.28	11840	-16.30	20230324	8460	17.14	20230103	11840	-16.30	20230324	7380	34.28	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
144	20230904	100616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	430	2	4.42	3335070590	327293	313.76	9960	10450	9800	12630	6810	9720	10189.87	3.18	0	-47554	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1230	7.63	0.70	12	2.70	1330.00	14483.00	11840	20230324	-14.27	7380	20221013	37.53	11840	-14.27	20230324	8460	19.98	20230103	11840	-14.27	20230324	7380	37.53	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
145	20230904	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	530	2	5.45	957832090	94851	90.93	9960	10250	9800	12630	6810	9720	10098.31	3.18	0	-10956	10180	9950	9610	9380	9040	10065	9495	61	2910	500	6990	10	1	12114710	1242	7.71	0.71	12	0.78	1330.00	14483.00	11840	20230324	-13.43	7380	20221013	38.89	11840	-13.43	20230324	8460	21.16	20230103	11840	-13.43	20230324	7380	38.89	20221013	3.68	N	141000	500	60 억		384955	N	N	0	N	00	N
146	20230901	160616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9720	120	2	1.25	987407480	103312	283.82	9590	9840	9270	12480	6720	9600	9557.46	3.06	0	13897	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1178	7.31	0.67	12	0.85	1330.00	14483.00	11840	20230324	-17.91	7380	20221013	31.71	11840	-17.91	20230324	8460	14.89	20230103	11840	-17.91	20230324	7380	31.71	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N
147	20230901	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	70	2	0.73	915606340	95905	263.48	9590	9840	9270	12480	6720	9600	9547.01	3.06	0	11800	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1171	7.27	0.67	12	0.79	1330.00	14483.00	11840	20230324	-18.33	7380	20221013	31.03	11840	-18.33	20230324	8460	14.30	20230103	11840	-18.33	20230324	7380	31.03	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N
148	20230901	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9640	40	2	0.42	859968030	90131	247.61	9590	9840	9270	12480	6720	9600	9541.31	3.06	0	11393	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1168	7.25	0.67	12	0.74	1330.00	14483.00	11840	20230324	-18.58	7380	20221013	30.62	11840	-18.58	20230324	8460	13.95	20230103	11840	-18.58	20230324	7380	30.62	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N
149	20230901	130611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9620	20	2	0.21	835585510	87606	240.68	9590	9840	9270	12480	6720	9600	9537.99	3.06	0	12164	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1165	7.23	0.66	12	0.72	1330.00	14483.00	11840	20230324	-18.75	7380	20221013	30.35	11840	-18.75	20230324	8460	13.71	20230103	11840	-18.75	20230324	7380	30.35	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N
150	20230901	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9610	10	2	0.10	832092750	87243	239.68	9590	9840	9270	12480	6720	9600	9537.64	3.06	0	12127	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1164	7.23	0.66	12	0.72	1330.00	14483.00	11840	20230324	-18.83	7380	20221013	30.22	11840	-18.83	20230324	8460	13.59	20230103	11840	-18.83	20230324	7380	30.22	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N
151	20230901	110618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9670	70	2	0.73	818226380	85803	235.72	9590	9840	9270	12480	6720	9600	9536.10	3.06	0	12984	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1171	7.27	0.67	12	0.71	1330.00	14483.00	11840	20230324	-18.33	7380	20221013	31.03	11840	-18.33	20230324	8460	14.30	20230103	11840	-18.33	20230324	7380	31.03	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N
152	20230901	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9540	-60	5	-0.62	423491270	45189	124.15	9590	9600	9270	12480	6720	9600	9371.56	3.06	0	21087	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1156	7.17	0.66	12	0.37	1330.00	14483.00	11840	20230324	-19.43	7380	20221013	29.27	11840	-19.43	20230324	8460	12.77	20230103	11840	-19.43	20230324	7380	29.27	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N
153	20230901	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	9480	-120	5	-1.25	124525320	13237	36.37	9590	9590	9380	12480	6720	9600	9407.37	3.06	0	8432	9920	9760	9570	9410	9220	9665	9315	61	2880	500	6910	10	1	12114710	1148	7.13	0.65	12	0.11	1330.00	14483.00	11840	20230324	-19.93	7380	20221013	28.46	11840	-19.93	20230324	8460	12.06	20230103	11840	-19.93	20230324	7380	28.46	20221013	3.79	N	141000	500	60 억		371097	N	N	0	N	00	N