KissMeData/241790/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	161006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13990	-20	5	-0.14	591208390	42605	108.23	13990	14180	13730	18210	9810	14010	13876.42	3.49	0	-9067	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1399	9.70	1.41	12	0.43	1443.00	9893.00	17380	20230615	-19.51	11900	20221013	17.56	17380	-19.51	20230615	12350	13.28	20230103	17380	-19.51	20230615	11900	17.56	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
3	20230927	151016	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14010	0	3	0.00	557169850	40173	102.06	13990	14180	13730	18210	9810	14010	13869.26	3.49	0	-7953	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1401	9.71	1.42	12	0.40	1443.00	9893.00	17380	20230615	-19.39	11900	20221013	17.73	17380	-19.39	20230615	12350	13.44	20230103	17380	-19.39	20230615	11900	17.73	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
4	20230927	141017	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13880	-130	5	-0.93	476843620	34428	87.46	13990	14180	13730	18210	9810	14010	13850.46	3.49	0	-6744	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1388	9.62	1.40	12	0.34	1443.00	9893.00	17380	20230615	-20.14	11900	20221013	16.64	17380	-20.14	20230615	12350	12.39	20230103	17380	-20.14	20230615	11900	16.64	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
5	20230927	131001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13860	-150	5	-1.07	310081060	22372	56.83	13990	14180	13730	18210	9810	14010	13860.23	3.49	0	-10055	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1386	9.60	1.40	12	0.22	1443.00	9893.00	17380	20230615	-20.25	11900	20221013	16.47	17380	-20.25	20230615	12350	12.23	20230103	17380	-20.25	20230615	11900	16.47	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
6	20230927	121002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13750	-260	5	-1.86	245518760	17686	44.93	13990	14180	13750	18210	9810	14010	13882.10	3.49	0	-8703	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1375	9.53	1.39	12	0.18	1443.00	9893.00	17380	20230615	-20.89	11900	20221013	15.55	17380	-20.89	20230615	12350	11.34	20230103	17380	-20.89	20230615	11900	15.55	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
7	20230927	111012	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13920	-90	5	-0.64	130943210	9390	23.85	13990	14180	13800	18210	9810	14010	13944.96	3.49	0	-5165	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1392	9.65	1.41	12	0.09	1443.00	9893.00	17380	20230615	-19.91	11900	20221013	16.97	17380	-19.91	20230615	12350	12.71	20230103	17380	-19.91	20230615	11900	16.97	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
8	20230927	101004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	-110	5	-0.79	83327680	5984	15.20	13990	14180	13800	18210	9810	14010	13925.08	3.49	0	-2564	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1390	9.63	1.41	12	0.06	1443.00	9893.00	17380	20230615	-20.02	11900	20221013	16.81	17380	-20.02	20230615	12350	12.55	20230103	17380	-20.02	20230615	11900	16.81	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
9	20230927	091023	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13850	-160	5	-1.14	10554290	763	1.94	13990	13990	13800	18210	9810	14010	13832.62	3.49	0	-221	14743	14376	14053	13686	13363	14215	13525	50	4200	500	10080	10	1	10002634	1385	9.60	1.40	12	0.01	1443.00	9893.00	17380	20230615	-20.31	11900	20221013	16.39	17380	-20.31	20230615	12350	12.15	20230103	17380	-20.31	20230615	11900	16.39	20221013	2.99	N	241790	500	50 억		349075	N	N	1	N	00	N
10	20230926	161003	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14010	-150	5	-1.06	548090730	39313	132.20	14190	14420	13730	18400	9920	14160	13941.70	3.64	0	-15398	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1401	9.71	1.42	12	0.39	1443.00	9893.00	17380	20230615	-19.39	11900	20221013	17.73	17380	-19.39	20230615	12350	13.44	20230103	17380	-19.39	20230615	11900	17.73	20221013	3.00	N	241790	500	50 억		364473	N	N	1	N	00	N
11	20230926	151002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14010	-150	5	-1.06	500806930	35934	120.84	14190	14420	13730	18400	9920	14160	13936.85	3.64	0	-13762	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1401	9.71	1.42	12	0.36	1443.00	9893.00	17380	20230615	-19.39	11900	20221013	17.73	17380	-19.39	20230615	12350	13.44	20230103	17380	-19.39	20230615	11900	17.73	20221013	3.00	N	241790	500	50 억		364473	N	N	0	N	00	N
12	20230926	140956	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13820	-340	5	-2.40	379780030	27215	91.52	14190	14420	13730	18400	9920	14160	13954.81	3.64	0	-10537	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1382	9.58	1.40	12	0.27	1443.00	9893.00	17380	20230615	-20.48	11900	20221013	16.13	17380	-20.48	20230615	12350	11.90	20230103	17380	-20.48	20230615	11900	16.13	20221013	3.00	N	241790	500	50 억		364473	N	N	0	N	00	N
13	20230926	130959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13900	-260	5	-1.84	301352830	21528	72.39	14190	14420	13830	18400	9920	14160	13998.18	3.64	0	-9402	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1390	9.63	1.41	12	0.22	1443.00	9893.00	17380	20230615	-20.02	11900	20221013	16.81	17380	-20.02	20230615	12350	12.55	20230103	17380	-20.02	20230615	11900	16.81	20221013	3.00	N	241790	500	50 억		364473	N	N	0	N	00	N
14	20230926	121006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13940	-220	5	-1.55	251633770	17946	60.35	14190	14420	13900	18400	9920	14160	14021.72	3.64	0	-8463	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1394	9.66	1.41	12	0.18	1443.00	9893.00	17380	20230615	-19.79	11900	20221013	17.14	17380	-19.79	20230615	12350	12.87	20230103	17380	-19.79	20230615	11900	17.14	20221013	3.00	N	241790	500	50 억		364473	N	N	0	N	00	N
15	20230926	111000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	13980	-180	5	-1.27	188576840	13423	45.14	14190	14420	13930	18400	9920	14160	14048.78	3.64	0	-6153	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1398	9.69	1.41	12	0.13	1443.00	9893.00	17380	20230615	-19.56	11900	20221013	17.48	17380	-19.56	20230615	12350	13.20	20230103	17380	-19.56	20230615	11900	17.48	20221013	3.00	N	241790	500	50 억		364473	N	N	0	N	00	N
16	20230926	101001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14060	-100	5	-0.71	55826780	3947	13.27	14190	14420	14020	18400	9920	14160	14144.10	3.64	0	-2632	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1406	9.74	1.42	12	0.04	1443.00	9893.00	17380	20230615	-19.10	11900	20221013	18.15	17380	-19.10	20230615	12350	13.85	20230103	17380	-19.10	20230615	11900	18.15	20221013	3.00	N	241790	500	50 억		364473	N	N	0	N	00	N
17	20230926	091003	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14290	130	2	0.92	25465990	1794	6.03	14190	14420	14180	18400	9920	14160	14195.09	3.64	0	-1512	14680	14420	14230	13970	13780	14325	13875	50	4240	500	10190	10	1	10002634	1429	9.90	1.44	12	0.02	1443.00	9893.00	17380	20230615	-17.78	11900	20221013	20.08	17380	-17.78	20230615	12350	15.71	20230103	17380	-17.78	20230615	11900	20.08	20221013	3.00	N	241790	500	50 억		364473	N	N	0	N	00	N
18	20230925	161002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14160	-110	5	-0.77	420621990	29707	83.59	14200	14490	14040	18550	9990	14270	14158.99	3.76	0	-11346	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1416	9.81	1.43	12	0.30	1443.00	9893.00	17380	20230615	-18.53	11900	20221013	18.99	17380	-18.53	20230615	12350	14.66	20230103	17380	-18.53	20230615	11900	18.99	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
19	20230925	151006	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	0	3	0.00	382174600	26997	75.96	14200	14490	14040	18550	9990	14270	14156.16	3.76	0	-9828	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1427	9.89	1.44	12	0.27	1443.00	9893.00	17380	20230615	-17.89	11900	20221013	19.92	17380	-17.89	20230615	12350	15.55	20230103	17380	-17.89	20230615	11900	19.92	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
20	20230925	140948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-100	5	-0.70	303176240	21425	60.28	14200	14490	14040	18550	9990	14270	14150.54	3.76	0	-7361	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1417	9.82	1.43	12	0.21	1443.00	9893.00	17380	20230615	-18.47	11900	20221013	19.08	17380	-18.47	20230615	12350	14.74	20230103	17380	-18.47	20230615	11900	19.08	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
21	20230925	130955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14280	10	2	0.07	269863480	19080	53.69	14200	14490	14040	18550	9990	14270	14143.74	3.76	0	-5978	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1428	9.90	1.44	12	0.19	1443.00	9893.00	17380	20230615	-17.84	11900	20221013	20.00	17380	-17.84	20230615	12350	15.63	20230103	17380	-17.84	20230615	11900	20.00	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
22	20230925	121000	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14260	-10	5	-0.07	242849160	17186	48.36	14200	14490	14040	18550	9990	14270	14130.58	3.76	0	-4765	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1426	9.88	1.44	12	0.17	1443.00	9893.00	17380	20230615	-17.95	11900	20221013	19.83	17380	-17.95	20230615	12350	15.47	20230103	17380	-17.95	20230615	11900	19.83	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
23	20230925	110954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14130	-140	5	-0.98	191329150	13554	38.14	14200	14490	14040	18550	9990	14270	14115.99	3.76	0	-3762	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1413	9.79	1.43	12	0.14	1443.00	9893.00	17380	20230615	-18.70	11900	20221013	18.74	17380	-18.70	20230615	12350	14.41	20230103	17380	-18.70	20230615	11900	18.74	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
24	20230925	100958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-120	5	-0.84	40863460	2881	8.11	14200	14490	14120	18550	9990	14270	14183.57	3.76	0	-1460	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1415	9.81	1.43	12	0.03	1443.00	9893.00	17380	20230615	-18.58	11900	20221013	18.91	17380	-18.58	20230615	12350	14.57	20230103	17380	-18.58	20230615	11900	18.91	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
25	20230925	090954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14440	170	2	1.19	4290420	303	0.85	14200	14490	14120	18550	9990	14270	14157.20	3.76	0	-121	14610	14440	14280	14110	13950	14525	14195	50	4280	500	10270	10	1	10002634	1444	10.01	1.46	12	0.00	1443.00	9893.00	17380	20230615	-16.92	11900	20221013	21.34	17380	-16.92	20230615	12350	16.92	20230103	17380	-16.92	20230615	11900	21.34	20221013	3.09	N	241790	500	50 억		375819	N	N	0	N	00	N
26	20230922	161031	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14270	-80	5	-0.56	505363260	35501	69.23	14200	14450	14120	18650	10050	14350	14235.18	3.74	0	1628	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1427	9.89	1.44	12	0.35	1443.00	9893.00	17380	20230615	-17.89	11900	20221013	19.92	17380	-17.89	20230615	12350	15.55	20230103	17380	-17.89	20230615	11900	19.92	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
27	20230922	151025	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-120	5	-0.84	491608560	34534	67.34	14200	14450	14120	18650	10050	14350	14235.49	3.74	0	1826	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1423	9.86	1.44	12	0.35	1443.00	9893.00	17380	20230615	-18.12	11900	20221013	19.58	17380	-18.12	20230615	12350	15.22	20230103	17380	-18.12	20230615	11900	19.58	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
28	20230922	141022	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-180	5	-1.25	427995780	30086	58.67	14200	14450	14120	18650	10050	14350	14225.75	3.74	0	4059	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1417	9.82	1.43	12	0.30	1443.00	9893.00	17380	20230615	-18.47	11900	20221013	19.08	17380	-18.47	20230615	12350	14.74	20230103	17380	-18.47	20230615	11900	19.08	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
29	20230922	130922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14150	-200	5	-1.39	285294890	20031	39.06	14200	14450	14120	18650	10050	14350	14242.67	3.74	0	-2423	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1415	9.81	1.43	12	0.20	1443.00	9893.00	17380	20230615	-18.58	11900	20221013	18.91	17380	-18.58	20230615	12350	14.57	20230103	17380	-18.58	20230615	11900	18.91	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
30	20230922	120920	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14170	-180	5	-1.25	218525640	15321	29.88	14200	14450	14120	18650	10050	14350	14263.14	3.74	0	-2812	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1417	9.82	1.43	12	0.15	1443.00	9893.00	17380	20230615	-18.47	11900	20221013	19.08	17380	-18.47	20230615	12350	14.74	20230103	17380	-18.47	20230615	11900	19.08	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
31	20230922	110914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14300	-50	5	-0.35	155669600	10905	21.26	14200	14450	14120	18650	10050	14350	14275.07	3.74	0	-900	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1430	9.91	1.45	12	0.11	1443.00	9893.00	17380	20230615	-17.72	11900	20221013	20.17	17380	-17.72	20230615	12350	15.79	20230103	17380	-17.72	20230615	11900	20.17	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
32	20230922	100915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14180	-170	5	-1.18	137987300	9663	18.84	14200	14450	14120	18650	10050	14350	14279.96	3.74	0	-255	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1418	9.83	1.43	12	0.10	1443.00	9893.00	17380	20230615	-18.41	11900	20221013	19.16	17380	-18.41	20230615	12350	14.82	20230103	17380	-18.41	20230615	11900	19.16	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
33	20230922	090911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14230	-120	5	-0.84	29165110	2055	4.01	14200	14290	14120	18650	10050	14350	14192.27	3.74	0	146	14896	14622	14416	14142	13936	14520	14040	50	4300	500	10330	10	1	10002634	1423	9.86	1.44	12	0.02	1443.00	9893.00	17380	20230615	-18.12	11900	20221013	19.58	17380	-18.12	20230615	12350	15.22	20230103	17380	-18.12	20230615	11900	19.58	20221013	3.05	N	241790	500	50 억		374191	N	N	0	N	00	N
34	20230921	160915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14350	-380	5	-2.58	735191140	51182	199.94	14690	14690	14210	19140	10320	14730	14364.25	3.73	0	1416	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1435	9.94	1.45	12	0.51	1443.00	9893.00	17380	20230615	-17.43	11900	20221013	20.59	17380	-17.43	20230615	12350	16.19	20230103	17380	-17.43	20230615	11900	20.59	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
35	20230921	150903	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14360	-370	5	-2.51	718392520	50011	195.36	14690	14690	14210	19140	10320	14730	14364.69	3.73	0	1791	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1436	9.95	1.45	12	0.50	1443.00	9893.00	17380	20230615	-17.38	11900	20221013	20.67	17380	-17.38	20230615	12350	16.28	20230103	17380	-17.38	20230615	11900	20.67	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
36	20230921	140910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	-350	5	-2.38	338836780	23459	91.64	14690	14690	14330	19140	10320	14730	14443.79	3.73	0	-5364	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1438	9.97	1.45	12	0.23	1443.00	9893.00	17380	20230615	-17.26	11900	20221013	20.84	17380	-17.26	20230615	12350	16.44	20230103	17380	-17.26	20230615	11900	20.84	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
37	20230921	130906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14560	-170	5	-1.15	287393990	19891	77.70	14690	14690	14330	19140	10320	14730	14448.44	3.73	0	-4362	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1456	10.09	1.47	12	0.20	1443.00	9893.00	17380	20230615	-16.23	11900	20221013	22.35	17380	-16.23	20230615	12350	17.89	20230103	17380	-16.23	20230615	11900	22.35	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
38	20230921	120858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14550	-180	5	-1.22	229934650	15927	62.22	14690	14690	14330	19140	10320	14730	14436.78	3.73	0	-1915	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1455	10.08	1.47	12	0.16	1443.00	9893.00	17380	20230615	-16.28	11900	20221013	22.27	17380	-16.28	20230615	12350	17.81	20230103	17380	-16.28	20230615	11900	22.27	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
39	20230921	110918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14380	-350	5	-2.38	184109950	12755	49.83	14690	14690	14330	19140	10320	14730	14434.34	3.73	0	-1376	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1438	9.97	1.45	12	0.13	1443.00	9893.00	17380	20230615	-17.26	11900	20221013	20.84	17380	-17.26	20230615	12350	16.44	20230103	17380	-17.26	20230615	11900	20.84	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
40	20230921	100900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14480	-250	5	-1.70	90964470	6277	24.52	14690	14690	14380	19140	10320	14730	14491.71	3.73	0	-642	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1448	10.03	1.46	12	0.06	1443.00	9893.00	17380	20230615	-16.69	11900	20221013	21.68	17380	-16.69	20230615	12350	17.25	20230103	17380	-16.69	20230615	11900	21.68	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
41	20230921	090905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14630	-100	5	-0.68	6849060	468	1.83	14690	14690	14630	19140	10320	14730	14634.74	3.73	0	-282	15476	15102	14896	14522	14316	15000	14420	50	4410	500	10600	10	1	10002634	1463	10.14	1.48	12	0.00	1443.00	9893.00	17380	20230615	-15.82	11900	20221013	22.94	17380	-15.82	20230615	12350	18.46	20230103	17380	-15.82	20230615	11900	22.94	20221013	3.04	N	241790	500	50 억		372775	N	N	1	N	00	N
42	20230920	160911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14730	-290	5	-1.93	369233960	24927	64.10	15270	15270	14690	19520	10520	15020	14812.64	3.78	0	-5354	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1473	10.21	1.49	12	0.25	1443.00	9893.00	17380	20230615	-15.25	11900	20221013	23.78	17380	-15.25	20230615	12350	19.27	20230103	17380	-15.25	20230615	11900	23.78	20221013	3.08	N	241790	500	50 억		378130	N	N	1	N	00	N
43	20230920	150847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14820	-200	5	-1.33	331976390	22401	57.61	15270	15270	14690	19520	10520	15020	14819.71	3.78	0	-5940	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1482	10.27	1.50	12	0.22	1443.00	9893.00	17380	20230615	-14.73	11900	20221013	24.54	17380	-14.73	20230615	12350	20.00	20230103	17380	-14.73	20230615	11900	24.54	20221013	3.08	N	241790	500	50 억		378130	N	N	2	N	00	N
44	20230920	140859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14770	-250	5	-1.66	209868670	14120	36.31	15270	15270	14720	19520	10520	15020	14863.22	3.78	0	-6238	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1477	10.24	1.49	12	0.14	1443.00	9893.00	17380	20230615	-15.02	11900	20221013	24.12	17380	-15.02	20230615	12350	19.60	20230103	17380	-15.02	20230615	11900	24.12	20221013	3.08	N	241790	500	50 억		378130	N	N	2	N	00	N
45	20230920	130855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14750	-270	5	-1.80	168277590	11301	29.06	15270	15270	14730	19520	10520	15020	14890.50	3.78	0	-5521	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1475	10.22	1.49	12	0.11	1443.00	9893.00	17380	20230615	-15.13	11900	20221013	23.95	17380	-15.13	20230615	12350	19.43	20230103	17380	-15.13	20230615	11900	23.95	20221013	3.08	N	241790	500	50 억		378130	N	N	2	N	00	N
46	20230920	120855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14820	-200	5	-1.33	114505280	7663	19.71	15270	15270	14820	19520	10520	15020	14942.62	3.78	0	-4538	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1482	10.27	1.50	12	0.08	1443.00	9893.00	17380	20230615	-14.73	11900	20221013	24.54	17380	-14.73	20230615	12350	20.00	20230103	17380	-14.73	20230615	11900	24.54	20221013	3.08	N	241790	500	50 억		378130	N	N	2	N	00	N
47	20230920	110901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14930	-90	5	-0.60	56211230	3741	9.62	15270	15270	14930	19520	10520	15020	15025.72	3.78	0	-1989	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1493	10.35	1.51	12	0.04	1443.00	9893.00	17380	20230615	-14.10	11900	20221013	25.46	17380	-14.10	20230615	12350	20.89	20230103	17380	-14.10	20230615	11900	25.46	20221013	3.08	N	241790	500	50 억		378130	N	N	2	N	00	N
48	20230920	100841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	40	2	0.27	28328020	1881	4.84	15270	15270	15010	19520	10520	15020	15060.09	3.78	0	-1143	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1506	10.44	1.52	12	0.02	1443.00	9893.00	17380	20230615	-13.35	11900	20221013	26.55	17380	-13.35	20230615	12350	21.94	20230103	17380	-13.35	20230615	11900	26.55	20221013	3.08	N	241790	500	50 억		378130	N	N	2	N	00	N
49	20230920	090855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15220	200	2	1.33	1357610	89	0.23	15270	15270	15220	19520	10520	15020	15254.04	3.78	0	-4	15380	15200	15020	14840	14660	15110	14750	50	4500	500	10810	10	1	10002634	1522	10.55	1.54	12	0.00	1443.00	9893.00	17380	20230615	-12.43	11900	20221013	27.90	17380	-12.43	20230615	12350	23.24	20230103	17380	-12.43	20230615	11900	27.90	20221013	3.08	N	241790	500	50 억		378130	N	N	2	N	00	N
50	20230919	160853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15020	-170	5	-1.12	584648120	38876	143.02	15120	15200	14840	19740	10640	15190	15038.87	3.93	0	-15457	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1502	10.41	1.52	12	0.39	1443.00	9893.00	17380	20230615	-13.58	11900	20221013	26.22	17380	-13.58	20230615	12350	21.62	20230103	17380	-13.58	20230615	11900	26.22	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
51	20230919	150851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15060	-130	5	-0.86	540685120	35957	132.28	15120	15200	14840	19740	10640	15190	15036.99	3.93	0	-15024	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1506	10.44	1.52	12	0.36	1443.00	9893.00	17380	20230615	-13.35	11900	20221013	26.55	17380	-13.35	20230615	12350	21.94	20230103	17380	-13.35	20230615	11900	26.55	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
52	20230919	140850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15110	-80	5	-0.53	393703330	26211	96.43	15120	15200	14840	19740	10640	15190	15020.54	3.93	0	-9279	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1511	10.47	1.53	12	0.26	1443.00	9893.00	17380	20230615	-13.06	11900	20221013	26.97	17380	-13.06	20230615	12350	22.35	20230103	17380	-13.06	20230615	11900	26.97	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
53	20230919	130836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14920	-270	5	-1.78	260703720	17332	63.76	15120	15200	14920	19740	10640	15190	15041.76	3.93	0	-8710	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1492	10.34	1.51	12	0.17	1443.00	9893.00	17380	20230615	-14.15	11900	20221013	25.38	17380	-14.15	20230615	12350	20.81	20230103	17380	-14.15	20230615	11900	25.38	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
54	20230919	120853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14960	-230	5	-1.51	222379980	14767	54.33	15120	15200	14950	19740	10640	15190	15059.25	3.93	0	-7792	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1496	10.37	1.51	12	0.15	1443.00	9893.00	17380	20230615	-13.92	11900	20221013	25.71	17380	-13.92	20230615	12350	21.13	20230103	17380	-13.92	20230615	11900	25.71	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
55	20230919	110859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15100	-90	5	-0.59	176272650	11697	43.03	15120	15200	14950	19740	10640	15190	15069.90	3.93	0	-5893	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1510	10.46	1.53	12	0.12	1443.00	9893.00	17380	20230615	-13.12	11900	20221013	26.89	17380	-13.12	20230615	12350	22.27	20230103	17380	-13.12	20230615	11900	26.89	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
56	20230919	100850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	14980	-210	5	-1.38	144811090	9602	35.32	15120	15200	14980	19740	10640	15190	15081.35	3.93	0	-5113	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1498	10.38	1.51	12	0.10	1443.00	9893.00	17380	20230615	-13.81	11900	20221013	25.88	17380	-13.81	20230615	12350	21.30	20230103	17380	-13.81	20230615	11900	25.88	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
57	20230919	090847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15200	10	2	0.07	21907070	1447	5.32	15120	15200	15120	19740	10640	15190	15139.65	3.93	0	524	15483	15336	15193	15046	14903	15265	14975	50	4550	500	10930	10	1	10002634	1520	10.53	1.54	12	0.01	1443.00	9893.00	17380	20230615	-12.54	11900	20221013	27.73	17380	-12.54	20230615	12350	23.08	20230103	17380	-12.54	20230615	11900	27.73	20221013	3.15	N	241790	500	50 억		393587	N	N	2	N	00	N
58	20230918	160852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15190	-150	5	-0.98	409470680	27050	45.46	15340	15340	15050	19940	10740	15340	15137.42	3.99	0	-5019	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1519	10.53	1.54	12	0.27	1443.00	9893.00	17380	20230615	-12.60	11900	20221013	27.65	17380	-12.60	20230615	12350	23.00	20230103	17380	-12.60	20230615	11900	27.65	20221013	3.17	N	241790	500	50 억		398606	N	N	2	N	00	N
59	20230918	150848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	-160	5	-1.04	389610140	25740	43.26	15340	15340	15050	19940	10740	15340	15136.36	3.99	0	-4870	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1518	10.52	1.53	12	0.26	1443.00	9893.00	17380	20230615	-12.66	11900	20221013	27.56	17380	-12.66	20230615	12350	22.91	20230103	17380	-12.66	20230615	11900	27.56	20221013	3.17	N	241790	500	50 억		398606	N	N	4	N	00	N
60	20230918	140908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15180	-160	5	-1.04	337548370	22306	37.49	15340	15340	15050	19940	10740	15340	15132.62	3.99	0	-2780	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1518	10.52	1.53	12	0.22	1443.00	9893.00	17380	20230615	-12.66	11900	20221013	27.56	17380	-12.66	20230615	12350	22.91	20230103	17380	-12.66	20230615	11900	27.56	20221013	3.17	N	241790	500	50 억		398606	N	N	4	N	00	N
61	20230918	130845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15190	-150	5	-0.98	310247100	20507	34.47	15340	15340	15050	19940	10740	15340	15128.83	3.99	0	-1752	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1519	10.53	1.54	12	0.21	1443.00	9893.00	17380	20230615	-12.60	11900	20221013	27.65	17380	-12.60	20230615	12350	23.00	20230103	17380	-12.60	20230615	11900	27.65	20221013	3.17	N	241790	500	50 억		398606	N	N	4	N	00	N
62	20230918	120853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15160	-180	5	-1.17	272459590	18013	30.27	15340	15340	15050	19940	10740	15340	15125.71	3.99	0	-1572	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1516	10.51	1.53	12	0.18	1443.00	9893.00	17380	20230615	-12.77	11900	20221013	27.39	17380	-12.77	20230615	12350	22.75	20230103	17380	-12.77	20230615	11900	27.39	20221013	3.17	N	241790	500	50 억		398606	N	N	4	N	00	N
63	20230918	110839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15120	-220	5	-1.43	238620530	15781	26.52	15340	15340	15050	19940	10740	15340	15120.73	3.99	0	-1192	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1512	10.48	1.53	12	0.16	1443.00	9893.00	17380	20230615	-13.00	11900	20221013	27.06	17380	-13.00	20230615	12350	22.43	20230103	17380	-13.00	20230615	11900	27.06	20221013	3.17	N	241790	500	50 억		398606	N	N	4	N	00	N
64	20230918	100833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15140	-200	5	-1.30	209800960	13881	23.33	15340	15340	15050	19940	10740	15340	15114.24	3.99	0	-1192	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1514	10.49	1.53	12	0.14	1443.00	9893.00	17380	20230615	-12.89	11900	20221013	27.23	17380	-12.89	20230615	12350	22.59	20230103	17380	-12.89	20230615	11900	27.23	20221013	3.17	N	241790	500	50 억		398606	N	N	4	N	00	N
65	20230918	090836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15190	-150	5	-0.98	21947140	1436	2.41	15340	15340	15180	19940	10740	15340	15283.48	3.99	0	-829	16126	15732	15436	15042	14746	15585	14895	50	4600	500	11040	10	1	10002634	1519	10.53	1.54	12	0.01	1443.00	9893.00	17380	20230615	-12.60	11900	20221013	27.65	17380	-12.60	20230615	12350	23.00	20230103	17380	-12.60	20230615	11900	27.65	20221013	3.17	N	241790	500	50 억		398606	N	N	4	N	00	N
66	20230915	160846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15340	-280	5	-1.79	911970920	59369	140.95	15830	15830	15140	20300	10940	15620	15360.79	4.11	0	-12685	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1534	10.63	1.55	12	0.59	1443.00	9893.00	17380	20230615	-11.74	11900	20221013	28.91	17380	-11.74	20230615	12350	24.21	20230103	17380	-11.74	20230615	11900	28.91	20221013	3.13	N	241790	500	50 억		411292	N	N	4	N	00	N
67	20230915	150842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15330	-290	5	-1.86	858163650	55859	132.62	15830	15830	15140	20300	10940	15620	15362.66	4.11	0	-11589	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1533	10.62	1.55	12	0.56	1443.00	9893.00	17380	20230615	-11.80	11900	20221013	28.82	17380	-11.80	20230615	12350	24.13	20230103	17380	-11.80	20230615	11900	28.82	20221013	3.13	N	241790	500	50 억		411292	N	N	2	N	00	N
68	20230915	140847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15460	-160	5	-1.02	677808290	44100	104.70	15830	15830	15140	20300	10940	15620	15369.34	4.11	0	-9794	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1546	10.71	1.56	12	0.44	1443.00	9893.00	17380	20230615	-11.05	11900	20221013	29.92	17380	-11.05	20230615	12350	25.18	20230103	17380	-11.05	20230615	11900	29.92	20221013	3.13	N	241790	500	50 억		411292	N	N	2	N	00	N
69	20230915	130839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15450	-170	5	-1.09	616856100	40148	95.32	15830	15830	15140	20300	10940	15620	15364.04	4.11	0	-7264	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1545	10.71	1.56	12	0.40	1443.00	9893.00	17380	20230615	-11.10	11900	20221013	29.83	17380	-11.10	20230615	12350	25.10	20230103	17380	-11.10	20230615	11900	29.83	20221013	3.13	N	241790	500	50 억		411292	N	N	2	N	00	N
70	20230915	120843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	-240	5	-1.54	551484890	35913	85.26	15830	15830	15140	20300	10940	15620	15355.54	4.11	0	-5125	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1538	10.66	1.55	12	0.36	1443.00	9893.00	17380	20230615	-11.51	11900	20221013	29.24	17380	-11.51	20230615	12350	24.53	20230103	17380	-11.51	20230615	11900	29.24	20221013	3.13	N	241790	500	50 억		411292	N	N	2	N	00	N
71	20230915	110850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15210	-410	5	-2.62	472668300	30774	73.06	15830	15830	15140	20300	10940	15620	15358.65	4.11	0	-4105	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1521	10.54	1.54	12	0.31	1443.00	9893.00	17380	20230615	-12.49	11900	20221013	27.82	17380	-12.49	20230615	12350	23.16	20230103	17380	-12.49	20230615	11900	27.82	20221013	3.13	N	241790	500	50 억		411292	N	N	2	N	00	N
72	20230915	100848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15460	-160	5	-1.02	218721600	14118	33.52	15830	15830	15370	20300	10940	15620	15491.66	4.11	0	-5272	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1546	10.71	1.56	12	0.14	1443.00	9893.00	17380	20230615	-11.05	11900	20221013	29.92	17380	-11.05	20230615	12350	25.18	20230103	17380	-11.05	20230615	11900	29.92	20221013	3.13	N	241790	500	50 억		411292	N	N	2	N	00	N
73	20230915	090837	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15680	60	2	0.38	30314050	1928	4.58	15830	15830	15640	20300	10940	15620	15727.57	4.11	0	-100	15953	15786	15553	15386	15153	15870	15470	50	4680	500	11240	10	1	10002634	1568	10.87	1.58	12	0.02	1443.00	9893.00	17380	20230615	-9.78	11900	20221013	31.76	17380	-9.78	20230615	12350	26.96	20230103	17380	-9.78	20230615	11900	31.76	20221013	3.13	N	241790	500	50 억		411292	N	N	2	N	00	N
74	20230914	160848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15620	320	2	2.09	624282080	40005	46.67	15320	15720	15320	19890	10710	15300	15605.04	4.07	0	4188	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1562	10.82	1.58	12	0.40	1443.00	9893.00	17380	20230615	-10.13	11900	20221013	31.26	17380	-10.13	20230615	12350	26.48	20230103	17380	-10.13	20230615	11900	31.26	20221013	3.18	N	241790	500	50 억		407104	N	N	2	N	00	N
75	20230914	150821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	400	2	2.61	592339910	37962	44.28	15320	15720	15320	19890	10710	15300	15603.50	4.07	0	4324	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1570	10.88	1.59	12	0.38	1443.00	9893.00	17380	20230615	-9.67	11900	20221013	31.93	17380	-9.67	20230615	12350	27.13	20230103	17380	-9.67	20230615	11900	31.93	20221013	3.18	N	241790	500	50 억		407104	N	N	3	N	00	N
76	20230914	140840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	400	2	2.61	490174900	31453	36.69	15320	15700	15320	19890	10710	15300	15584.36	4.07	0	6536	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1570	10.88	1.59	12	0.31	1443.00	9893.00	17380	20230615	-9.67	11900	20221013	31.93	17380	-9.67	20230615	12350	27.13	20230103	17380	-9.67	20230615	11900	31.93	20221013	3.18	N	241790	500	50 억		407104	N	N	3	N	00	N
77	20230914	130823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15620	320	2	2.09	402484470	25854	30.16	15320	15660	15320	19890	10710	15300	15567.59	4.07	0	5752	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1562	10.82	1.58	12	0.26	1443.00	9893.00	17380	20230615	-10.13	11900	20221013	31.26	17380	-10.13	20230615	12350	26.48	20230103	17380	-10.13	20230615	11900	31.26	20221013	3.18	N	241790	500	50 억		407104	N	N	3	N	00	N
78	20230914	120833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	330	2	2.16	331280640	21297	24.84	15320	15660	15320	19890	10710	15300	15555.27	4.07	0	6593	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1563	10.83	1.58	12	0.21	1443.00	9893.00	17380	20230615	-10.07	11900	20221013	31.34	17380	-10.07	20230615	12350	26.56	20230103	17380	-10.07	20230615	11900	31.34	20221013	3.18	N	241790	500	50 억		407104	N	N	3	N	00	N
79	20230914	110826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15620	320	2	2.09	254386790	16381	19.11	15320	15640	15320	19890	10710	15300	15529.38	4.07	0	4733	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1562	10.82	1.58	12	0.16	1443.00	9893.00	17380	20230615	-10.13	11900	20221013	31.26	17380	-10.13	20230615	12350	26.48	20230103	17380	-10.13	20230615	11900	31.26	20221013	3.18	N	241790	500	50 억		407104	N	N	3	N	00	N
80	20230914	100819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15550	250	2	1.63	146631310	9461	11.04	15320	15570	15320	19890	10710	15300	15498.50	4.07	0	5750	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1555	10.78	1.57	12	0.09	1443.00	9893.00	17380	20230615	-10.53	11900	20221013	30.67	17380	-10.53	20230615	12350	25.91	20230103	17380	-10.53	20230615	11900	30.67	20221013	3.18	N	241790	500	50 억		407104	N	N	3	N	00	N
81	20230914	090835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15500	200	2	1.31	26548970	1717	2.00	15320	15500	15320	19890	10710	15300	15462.42	4.07	0	1085	16506	15902	15296	14692	14086	15600	14390	50	4590	500	11010	10	1	10002634	1550	10.74	1.57	12	0.02	1443.00	9893.00	17380	20230615	-10.82	11900	20221013	30.25	17380	-10.82	20230615	12350	25.51	20230103	17380	-10.82	20230615	11900	30.25	20221013	3.18	N	241790	500	50 억		407104	N	N	3	N	00	N
82	20230913	160838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15300	-490	5	-3.10	1309333090	85063	139.28	15790	15900	14690	20500	11060	15790	15393.14	4.00	0	6928	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1530	10.60	1.55	12	0.85	1443.00	9893.00	17380	20230615	-11.97	11900	20221013	28.57	17380	-11.97	20230615	12350	23.89	20230103	17380	-11.97	20230615	11900	28.57	20221013	3.31	N	241790	500	50 억		400277	N	N	3	N	00	N
83	20230913	150829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15290	-500	5	-3.17	1147005280	74428	121.86	15790	15900	14690	20500	11060	15790	15410.94	4.00	0	5061	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1529	10.60	1.55	12	0.74	1443.00	9893.00	17380	20230615	-12.03	11900	20221013	28.49	17380	-12.03	20230615	12350	23.81	20230103	17380	-12.03	20230615	11900	28.49	20221013	3.31	N	241790	500	50 억		400277	N	N	4	N	00	N
84	20230913	140838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15460	-330	5	-2.09	931025570	60378	98.86	15790	15900	14690	20500	11060	15790	15419.95	4.00	0	6149	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1546	10.71	1.56	12	0.60	1443.00	9893.00	17380	20230615	-11.05	11900	20221013	29.92	17380	-11.05	20230615	12350	25.18	20230103	17380	-11.05	20230615	11900	29.92	20221013	3.31	N	241790	500	50 억		400277	N	N	4	N	00	N
85	20230913	130814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15420	-370	5	-2.34	801541070	51984	85.12	15790	15900	14690	20500	11060	15790	15419.00	4.00	0	3657	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1542	10.69	1.56	12	0.52	1443.00	9893.00	17380	20230615	-11.28	11900	20221013	29.58	17380	-11.28	20230615	12350	24.86	20230103	17380	-11.28	20230615	11900	29.58	20221013	3.31	N	241790	500	50 억		400277	N	N	4	N	00	N
86	20230913	120834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15510	-280	5	-1.77	727065980	47164	77.22	15790	15900	14690	20500	11060	15790	15415.70	4.00	0	4233	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1551	10.75	1.57	12	0.47	1443.00	9893.00	17380	20230615	-10.76	11900	20221013	30.34	17380	-10.76	20230615	12350	25.59	20230103	17380	-10.76	20230615	11900	30.34	20221013	3.31	N	241790	500	50 억		400277	N	N	4	N	00	N
87	20230913	110834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15390	-400	5	-2.53	598872280	38851	63.61	15790	15900	14690	20500	11060	15790	15414.59	4.00	0	4040	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1539	10.67	1.56	12	0.39	1443.00	9893.00	17380	20230615	-11.45	11900	20221013	29.33	17380	-11.45	20230615	12350	24.62	20230103	17380	-11.45	20230615	11900	29.33	20221013	3.31	N	241790	500	50 억		400277	N	N	4	N	00	N
88	20230913	100824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	-150	5	-0.95	120688570	7671	12.56	15790	15900	15620	20500	11060	15790	15733.09	4.00	0	-1215	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1564	10.84	1.58	12	0.08	1443.00	9893.00	17380	20230615	-10.01	11900	20221013	31.43	17380	-10.01	20230615	12350	26.64	20230103	17380	-10.01	20230615	11900	31.43	20221013	3.31	N	241790	500	50 억		400277	N	N	4	N	00	N
89	20230913	090816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	70	2	0.44	6787740	429	0.70	15790	15900	15730	20500	11060	15790	15822.24	4.00	0	57	16216	16002	15786	15572	15356	15895	15465	50	4710	500	11360	10	1	10002634	1586	10.99	1.60	12	0.00	1443.00	9893.00	17380	20230615	-8.75	11900	20221013	33.28	17380	-8.75	20230615	12350	28.42	20230103	17380	-8.75	20230615	11900	33.28	20221013	3.31	N	241790	500	50 억		400277	N	N	4	N	00	N
90	20230912	160814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	-200	5	-1.25	959546690	60918	108.20	16000	16000	15570	20750	11200	15990	15751.44	4.04	0	-3996	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1579	10.94	1.60	12	0.61	1443.00	9893.00	17380	20230615	-9.15	11900	20221013	32.69	17380	-9.15	20230615	12350	27.85	20230103	17380	-9.15	20230615	11900	32.69	20221013	3.27	N	241790	500	50 억		404369	N	N	4	N	00	N
91	20230912	150823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15720	-270	5	-1.69	892803280	56673	100.66	16000	16000	15570	20750	11200	15990	15753.59	4.04	0	-3603	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1572	10.89	1.59	12	0.57	1443.00	9893.00	17380	20230615	-9.55	11900	20221013	32.10	17380	-9.55	20230615	12350	27.29	20230103	17380	-9.55	20230615	11900	32.10	20221013	3.27	N	241790	500	50 억		404369	N	N	2	N	00	N
92	20230912	140822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	-200	5	-1.25	785164230	49858	88.55	16000	16000	15570	20750	11200	15990	15748.01	4.04	0	203	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1579	10.94	1.60	12	0.50	1443.00	9893.00	17380	20230615	-9.15	11900	20221013	32.69	17380	-9.15	20230615	12350	27.85	20230103	17380	-9.15	20230615	11900	32.69	20221013	3.27	N	241790	500	50 억		404369	N	N	2	N	00	N
93	20230912	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15690	-300	5	-1.88	527542640	33591	59.66	16000	16000	15570	20750	11200	15990	15704.88	4.04	0	-3513	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1569	10.87	1.59	12	0.34	1443.00	9893.00	17380	20230615	-9.72	11900	20221013	31.85	17380	-9.72	20230615	12350	27.04	20230103	17380	-9.72	20230615	11900	31.85	20221013	3.27	N	241790	500	50 억		404369	N	N	2	N	00	N
94	20230912	120810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	-200	5	-1.25	391239750	24878	44.19	16000	16000	15580	20750	11200	15990	15726.33	4.04	0	-4307	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1579	10.94	1.60	12	0.25	1443.00	9893.00	17380	20230615	-9.15	11900	20221013	32.69	17380	-9.15	20230615	12350	27.85	20230103	17380	-9.15	20230615	11900	32.69	20221013	3.27	N	241790	500	50 억		404369	N	N	2	N	00	N
95	20230912	110815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15780	-210	5	-1.31	342106070	21756	38.64	16000	16000	15580	20750	11200	15990	15724.68	4.04	0	-2877	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1578	10.94	1.60	12	0.22	1443.00	9893.00	17380	20230615	-9.21	11900	20221013	32.61	17380	-9.21	20230615	12350	27.77	20230103	17380	-9.21	20230615	11900	32.61	20221013	3.27	N	241790	500	50 억		404369	N	N	2	N	00	N
96	20230912	100807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15690	-300	5	-1.88	156027350	9878	17.54	16000	16000	15670	20750	11200	15990	15795.44	4.04	0	-2514	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1569	10.87	1.59	12	0.10	1443.00	9893.00	17380	20230615	-9.72	11900	20221013	31.85	17380	-9.72	20230615	12350	27.04	20230103	17380	-9.72	20230615	11900	31.85	20221013	3.27	N	241790	500	50 억		404369	N	N	2	N	00	N
97	20230912	090826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15890	-100	5	-0.63	16241620	1020	1.81	16000	16000	15890	20750	11200	15990	15923.16	4.04	0	21	16336	16162	15916	15742	15496	16040	15620	50	4760	500	11510	10	1	10002634	1589	11.01	1.61	12	0.01	1443.00	9893.00	17380	20230615	-8.57	11900	20221013	33.53	17380	-8.57	20230615	12350	28.66	20230103	17380	-8.57	20230615	11900	33.53	20221013	3.27	N	241790	500	50 억		404369	N	N	2	N	00	N
98	20230911	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15990	-80	5	-0.50	888019540	55925	77.54	16070	16090	15670	20850	11250	16070	15878.16	4.09	0	-4222	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1599	11.08	1.62	12	0.56	1443.00	9893.00	17380	20230615	-8.00	11900	20221013	34.37	17380	-8.00	20230615	12350	29.47	20230103	17380	-8.00	20230615	11900	34.37	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
99	20230911	150813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16020	-50	5	-0.31	845619040	53277	73.87	16070	16090	15670	20850	11250	16070	15872.12	4.09	0	-3603	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1602	11.10	1.62	12	0.53	1443.00	9893.00	17380	20230615	-7.83	11900	20221013	34.62	17380	-7.83	20230615	12350	29.72	20230103	17380	-7.83	20230615	11900	34.62	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
100	20230911	140822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	-30	5	-0.19	695879420	43926	60.90	16070	16090	15670	20850	11250	16070	15842.08	4.09	0	588	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1604	11.12	1.62	12	0.44	1443.00	9893.00	17380	20230615	-7.71	11900	20221013	34.79	17380	-7.71	20230615	12350	29.88	20230103	17380	-7.71	20230615	11900	34.79	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
101	20230911	130756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	-280	5	-1.74	491473380	31129	43.16	16070	16090	15670	20850	11250	16070	15788.28	4.09	0	2539	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1579	10.94	1.60	12	0.31	1443.00	9893.00	17380	20230615	-9.15	11900	20221013	32.69	17380	-9.15	20230615	12350	27.85	20230103	17380	-9.15	20230615	11900	32.69	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
102	20230911	120812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15850	-220	5	-1.37	449894290	28505	39.52	16070	16090	15670	20850	11250	16070	15783.00	4.09	0	4029	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1585	10.98	1.60	12	0.28	1443.00	9893.00	17380	20230615	-8.80	11900	20221013	33.19	17380	-8.80	20230615	12350	28.34	20230103	17380	-8.80	20230615	11900	33.19	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
103	20230911	110757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15950	-120	5	-0.75	387972990	24609	34.12	16070	16090	15670	20850	11250	16070	15765.49	4.09	0	4534	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1595	11.05	1.61	12	0.25	1443.00	9893.00	17380	20230615	-8.23	11900	20221013	34.03	17380	-8.23	20230615	12350	29.15	20230103	17380	-8.23	20230615	11900	34.03	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
104	20230911	100755	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15900	-170	5	-1.06	321954450	20469	28.38	16070	16090	15670	20850	11250	16070	15728.88	4.09	0	4868	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1590	11.02	1.61	12	0.20	1443.00	9893.00	17380	20230615	-8.52	11900	20221013	33.61	17380	-8.52	20230615	12350	28.74	20230103	17380	-8.52	20230615	11900	33.61	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
105	20230911	090754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15820	-250	5	-1.56	29523510	1849	2.56	16070	16090	15740	20850	11250	16070	15967.29	4.09	0	-1074	16570	16320	15950	15700	15330	16445	15825	50	4780	500	11570	10	1	10002634	1582	10.96	1.60	12	0.02	1443.00	9893.00	17380	20230615	-8.98	11900	20221013	32.94	17380	-8.98	20230615	12350	28.10	20230103	17380	-8.98	20230615	11900	32.94	20221013	3.28	N	241790	500	50 억		408635	N	N	2	N	00	N
106	20230908	160815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16070	280	2	1.77	1141807890	71401	101.68	15700	16200	15580	20500	11060	15790	15991.31	4.27	0	-18512	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1607	11.14	1.62	12	0.71	1443.00	9893.00	17380	20230615	-7.54	11900	20221013	35.04	17380	-7.54	20230615	12350	30.12	20230103	17380	-7.54	20230615	11900	35.04	20221013	3.30	N	241790	500	50 억		427131	N	N	2	N	00	N
107	20230908	150813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15980	190	2	1.20	1059823500	66294	94.41	15700	16200	15580	20500	11060	15790	15986.72	4.27	0	-16942	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1598	11.07	1.62	12	0.66	1443.00	9893.00	17380	20230615	-8.06	11900	20221013	34.29	17380	-8.06	20230615	12350	29.39	20230103	17380	-8.06	20230615	11900	34.29	20221013	3.30	N	241790	500	50 억		427131	N	N	3	N	00	N
108	20230908	140805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15930	140	2	0.89	892172990	55734	79.37	15700	16200	15580	20500	11060	15790	16007.70	4.27	0	-16451	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1593	11.04	1.61	12	0.56	1443.00	9893.00	17380	20230615	-8.34	11900	20221013	33.87	17380	-8.34	20230615	12350	28.99	20230103	17380	-8.34	20230615	11900	33.87	20221013	3.30	N	241790	500	50 억		427131	N	N	3	N	00	N
109	20230908	130813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16050	260	2	1.65	780496750	48751	69.43	15700	16200	15580	20500	11060	15790	16009.86	4.27	0	-13411	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1605	11.12	1.62	12	0.49	1443.00	9893.00	17380	20230615	-7.65	11900	20221013	34.87	17380	-7.65	20230615	12350	29.96	20230103	17380	-7.65	20230615	11900	34.87	20221013	3.30	N	241790	500	50 억		427131	N	N	3	N	00	N
110	20230908	120825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	250	2	1.58	681297680	42559	60.61	15700	16200	15580	20500	11060	15790	16008.31	4.27	0	-9378	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1604	11.12	1.62	12	0.43	1443.00	9893.00	17380	20230615	-7.71	11900	20221013	34.79	17380	-7.71	20230615	12350	29.88	20230103	17380	-7.71	20230615	11900	34.79	20221013	3.30	N	241790	500	50 억		427131	N	N	3	N	00	N
111	20230908	110819	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16020	230	2	1.46	589474620	36840	52.46	15700	16200	15580	20500	11060	15790	16000.94	4.27	0	-7092	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1602	11.10	1.62	12	0.37	1443.00	9893.00	17380	20230615	-7.83	11900	20221013	34.62	17380	-7.83	20230615	12350	29.72	20230103	17380	-7.83	20230615	11900	34.62	20221013	3.30	N	241790	500	50 억		427131	N	N	3	N	00	N
112	20230908	100812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15900	110	2	0.70	480869150	30053	42.80	15700	16200	15580	20500	11060	15790	16000.70	4.27	0	-5278	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1590	11.02	1.61	12	0.30	1443.00	9893.00	17380	20230615	-8.52	11900	20221013	33.61	17380	-8.52	20230615	12350	28.74	20230103	17380	-8.52	20230615	11900	33.61	20221013	3.30	N	241790	500	50 억		427131	N	N	3	N	00	N
113	20230908	090817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15740	-50	5	-0.32	37085850	2369	3.37	15700	15740	15580	20500	11060	15790	15654.64	4.27	0	289	16170	15980	15740	15550	15310	16075	15645	50	4710	500	11360	10	1	10002634	1574	10.91	1.59	12	0.02	1443.00	9893.00	17380	20230615	-9.44	11900	20221013	32.27	17380	-9.44	20230615	12350	27.45	20230103	17380	-9.44	20230615	11900	32.27	20221013	3.30	N	241790	500	50 억		427131	N	N	3	N	00	N
114	20230907	160803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15790	160	2	1.02	1102752950	70155	133.88	15620	15930	15500	20300	10950	15630	15718.81	4.18	0	8941	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1579	10.94	1.60	12	0.70	1443.00	9893.00	17380	20230615	-9.15	11900	20221013	32.69	17380	-9.15	20230615	12350	27.85	20230103	17380	-9.15	20230615	11900	32.69	20221013	3.27	N	241790	500	50 억		418220	N	N	3	N	00	N
115	20230907	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15850	220	2	1.41	1007518350	64158	122.44	15620	15890	15500	20300	10950	15630	15703.71	4.18	0	10568	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1585	10.98	1.60	12	0.64	1443.00	9893.00	17380	20230615	-8.80	11900	20221013	33.19	17380	-8.80	20230615	12350	28.34	20230103	17380	-8.80	20230615	11900	33.19	20221013	3.27	N	241790	500	50 억		418220	N	N	4	N	00	N
116	20230907	140806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15810	180	2	1.15	718053610	45870	87.54	15620	15840	15500	20300	10950	15630	15654.10	4.18	0	13418	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1581	10.96	1.60	12	0.46	1443.00	9893.00	17380	20230615	-9.03	11900	20221013	32.86	17380	-9.03	20230615	12350	28.02	20230103	17380	-9.03	20230615	11900	32.86	20221013	3.27	N	241790	500	50 억		418220	N	N	4	N	00	N
117	20230907	130802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15680	50	2	0.32	464781100	29777	56.83	15620	15770	15500	20300	10950	15630	15608.73	4.18	0	6201	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1568	10.87	1.58	12	0.30	1443.00	9893.00	17380	20230615	-9.78	11900	20221013	31.76	17380	-9.78	20230615	12350	26.96	20230103	17380	-9.78	20230615	11900	31.76	20221013	3.27	N	241790	500	50 억		418220	N	N	4	N	00	N
118	20230907	120814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	0	3	0.00	432716460	27727	52.91	15620	15770	15500	20300	10950	15630	15606.32	4.18	0	4540	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1563	10.83	1.58	12	0.28	1443.00	9893.00	17380	20230615	-10.07	11900	20221013	31.34	17380	-10.07	20230615	12350	26.56	20230103	17380	-10.07	20230615	11900	31.34	20221013	3.27	N	241790	500	50 억		418220	N	N	4	N	00	N
119	20230907	110808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15520	-110	5	-0.70	329737160	21097	40.26	15620	15770	15510	20300	10950	15630	15629.58	4.18	0	3771	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1552	10.76	1.57	12	0.21	1443.00	9893.00	17380	20230615	-10.70	11900	20221013	30.42	17380	-10.70	20230615	12350	25.67	20230103	17380	-10.70	20230615	11900	30.42	20221013	3.27	N	241790	500	50 억		418220	N	N	4	N	00	N
120	20230907	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15660	30	2	0.19	229715770	14692	28.04	15620	15770	15520	20300	10950	15630	15635.43	4.18	0	4610	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1566	10.85	1.58	12	0.15	1443.00	9893.00	17380	20230615	-9.90	11900	20221013	31.60	17380	-9.90	20230615	12350	26.80	20230103	17380	-9.90	20230615	11900	31.60	20221013	3.27	N	241790	500	50 억		418220	N	N	4	N	00	N
121	20230907	090820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15740	110	2	0.70	107252760	6885	13.14	15620	15740	15520	20300	10950	15630	15577.74	4.18	0	5205	16070	15850	15700	15480	15330	15775	15405	50	4670	500	11250	10	1	10002634	1574	10.91	1.59	12	0.07	1443.00	9893.00	17380	20230615	-9.44	11900	20221013	32.27	17380	-9.44	20230615	12350	27.45	20230103	17380	-9.44	20230615	11900	32.27	20221013	3.27	N	241790	500	50 억		418220	N	N	4	N	00	N
122	20230906	160804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	-140	5	-0.89	827040790	52377	86.55	15840	15920	15550	20500	11040	15770	15790.49	4.26	0	-8336	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1563	10.83	1.58	12	0.52	1443.00	9893.00	17380	20230615	-10.07	11900	20221013	31.34	17380	-10.07	20230615	12350	26.56	20230103	17380	-10.07	20230615	11900	31.34	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
123	20230906	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	-130	5	-0.82	756528470	47857	79.08	15840	15920	15560	20500	11040	15770	15808.10	4.26	0	-9151	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1564	10.84	1.58	12	0.48	1443.00	9893.00	17380	20230615	-10.01	11900	20221013	31.43	17380	-10.01	20230615	12350	26.64	20230103	17380	-10.01	20230615	11900	31.43	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
124	20230906	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15780	10	2	0.06	569667890	35944	59.39	15840	15920	15650	20500	11040	15770	15848.76	4.26	0	-5159	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1578	10.94	1.60	12	0.36	1443.00	9893.00	17380	20230615	-9.21	11900	20221013	32.61	17380	-9.21	20230615	12350	27.77	20230103	17380	-9.21	20230615	11900	32.61	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
125	20230906	130759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	90	2	0.57	456013310	28763	47.53	15840	15920	15650	20500	11040	15770	15854.16	4.26	0	-1507	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1586	10.99	1.60	12	0.29	1443.00	9893.00	17380	20230615	-8.75	11900	20221013	33.28	17380	-8.75	20230615	12350	28.42	20230103	17380	-8.75	20230615	11900	33.28	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
126	20230906	120810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15870	100	2	0.63	320957060	20250	33.46	15840	15920	15650	20500	11040	15770	15849.73	4.26	0	-991	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1587	11.00	1.60	12	0.20	1443.00	9893.00	17380	20230615	-8.69	11900	20221013	33.36	17380	-8.69	20230615	12350	28.50	20230103	17380	-8.69	20230615	11900	33.36	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
127	20230906	110815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15830	60	2	0.38	220357730	13911	22.99	15840	15920	15650	20500	11040	15770	15840.54	4.26	0	-1106	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1583	10.97	1.60	12	0.14	1443.00	9893.00	17380	20230615	-8.92	11900	20221013	33.03	17380	-8.92	20230615	12350	28.18	20230103	17380	-8.92	20230615	11900	33.03	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
128	20230906	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15890	120	2	0.76	115395110	7290	12.05	15840	15920	15650	20500	11040	15770	15829.23	4.26	0	-160	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1589	11.01	1.61	12	0.07	1443.00	9893.00	17380	20230615	-8.57	11900	20221013	33.53	17380	-8.57	20230615	12350	28.66	20230103	17380	-8.57	20230615	11900	33.53	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
129	20230906	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15660	-110	5	-0.70	9332210	592	0.98	15840	15840	15660	20500	11040	15770	15763.87	4.26	0	-388	16296	16032	15716	15452	15136	16165	15585	50	4730	500	11350	10	1	10002634	1566	10.85	1.58	12	0.01	1443.00	9893.00	17380	20230615	-9.90	11900	20221013	31.60	17380	-9.90	20230615	12350	26.80	20230103	17380	-9.90	20230615	11900	31.60	20221013	3.21	N	241790	500	50 억		426563	N	N	4	N	00	N
130	20230905	160759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15770	100	2	0.64	942846700	59945	83.41	15680	15980	15400	20350	10970	15670	15728.52	4.30	0	-3427	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1577	10.93	1.59	12	0.60	1443.00	9893.00	17380	20230615	-9.26	11900	20221013	32.52	17380	-9.26	20230615	12350	27.69	20230103	17380	-9.26	20230615	11900	32.52	20221013	3.25	N	241790	500	50 억		429990	N	N	4	N	00	N
131	20230905	150809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15960	290	2	1.85	852276040	54251	75.48	15680	15970	15400	20350	10970	15670	15709.87	4.30	0	-728	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1596	11.06	1.61	12	0.54	1443.00	9893.00	17380	20230615	-8.17	11900	20221013	34.12	17380	-8.17	20230615	12350	29.23	20230103	17380	-8.17	20230615	11900	34.12	20221013	3.25	N	241790	500	50 억		429990	N	N	2	N	00	N
132	20230905	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15660	-10	5	-0.06	492753550	31511	43.84	15680	15900	15400	20350	10970	15670	15637.51	4.30	0	366	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1566	10.85	1.58	12	0.32	1443.00	9893.00	17380	20230615	-9.90	11900	20221013	31.60	17380	-9.90	20230615	12350	26.80	20230103	17380	-9.90	20230615	11900	31.60	20221013	3.25	N	241790	500	50 억		429990	N	N	2	N	00	N
133	20230905	130748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15700	30	2	0.19	442912530	28334	39.42	15680	15900	15400	20350	10970	15670	15631.84	4.30	0	1189	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1570	10.88	1.59	12	0.28	1443.00	9893.00	17380	20230615	-9.67	11900	20221013	31.93	17380	-9.67	20230615	12350	27.13	20230103	17380	-9.67	20230615	11900	31.93	20221013	3.25	N	241790	500	50 억		429990	N	N	2	N	00	N
134	20230905	120753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15740	70	2	0.45	371428030	23788	33.10	15680	15900	15400	20350	10970	15670	15614.09	4.30	0	1492	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1574	10.91	1.59	12	0.24	1443.00	9893.00	17380	20230615	-9.44	11900	20221013	32.27	17380	-9.44	20230615	12350	27.45	20230103	17380	-9.44	20230615	11900	32.27	20221013	3.25	N	241790	500	50 억		429990	N	N	2	N	00	N
135	20230905	110800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15570	-100	5	-0.64	265296460	17026	23.69	15680	15900	15400	20350	10970	15670	15581.84	4.30	0	364	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1557	10.79	1.57	12	0.17	1443.00	9893.00	17380	20230615	-10.41	11900	20221013	30.84	17380	-10.41	20230615	12350	26.07	20230103	17380	-10.41	20230615	11900	30.84	20221013	3.25	N	241790	500	50 억		429990	N	N	2	N	00	N
136	20230905	100748	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15600	-70	5	-0.45	130364970	8312	11.57	15680	15900	15590	20350	10970	15670	15683.95	4.30	0	-133	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1560	10.81	1.58	12	0.08	1443.00	9893.00	17380	20230615	-10.24	11900	20221013	31.09	17380	-10.24	20230615	12350	26.32	20230103	17380	-10.24	20230615	11900	31.09	20221013	3.25	N	241790	500	50 억		429990	N	N	2	N	00	N
137	20230905	090749	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15800	130	2	0.83	27007730	1711	2.38	15680	15900	15670	20350	10970	15670	15784.76	4.30	0	109	16376	16022	15736	15382	15096	15880	15240	50	4680	500	11280	10	1	10002634	1580	10.95	1.60	12	0.02	1443.00	9893.00	17380	20230615	-9.09	11900	20221013	32.77	17380	-9.09	20230615	12350	27.94	20230103	17380	-9.09	20230615	11900	32.77	20221013	3.25	N	241790	500	50 억		429990	N	N	2	N	00	N
138	20230904	160745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15670	-190	5	-1.20	1125715450	71691	66.54	16020	16090	15450	20600	11110	15860	15702.35	4.58	0	-28358	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1567	10.86	1.58	12	0.72	1443.00	9893.00	17380	20230615	-9.84	11900	20221013	31.68	17380	-9.84	20230615	12350	26.88	20230103	17380	-9.84	20230615	11900	31.68	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
139	20230904	150735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15650	-210	5	-1.32	1043469290	66442	61.66	16020	16090	15450	20600	11110	15860	15704.97	4.58	0	-26826	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1565	10.85	1.58	12	0.66	1443.00	9893.00	17380	20230615	-9.95	11900	20221013	31.51	17380	-9.95	20230615	12350	26.72	20230103	17380	-9.95	20230615	11900	31.51	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
140	20230904	140731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15540	-320	5	-2.02	902516690	57417	53.29	16020	16090	15450	20600	11110	15860	15718.63	4.58	0	-21355	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1554	10.77	1.57	12	0.57	1443.00	9893.00	17380	20230615	-10.59	11900	20221013	30.59	17380	-10.59	20230615	12350	25.83	20230103	17380	-10.59	20230615	11900	30.59	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
141	20230904	130743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15450	-410	5	-2.59	873603250	55554	51.56	16020	16090	15450	20600	11110	15860	15725.30	4.58	0	-20536	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1545	10.71	1.56	12	0.56	1443.00	9893.00	17380	20230615	-11.10	11900	20221013	29.83	17380	-11.10	20230615	12350	25.10	20230103	17380	-11.10	20230615	11900	29.83	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
142	20230904	120728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15530	-330	5	-2.08	780659100	49555	45.99	16020	16090	15500	20600	11110	15860	15753.39	4.58	0	-17179	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1553	10.76	1.57	12	0.50	1443.00	9893.00	17380	20230615	-10.64	11900	20221013	30.50	17380	-10.64	20230615	12350	25.75	20230103	17380	-10.64	20230615	11900	30.50	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
143	20230904	110716	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15570	-290	5	-1.83	703772450	44608	41.40	16020	16090	15500	20600	11110	15860	15776.82	4.58	0	-15340	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1557	10.79	1.57	12	0.45	1443.00	9893.00	17380	20230615	-10.41	11900	20221013	30.84	17380	-10.41	20230615	12350	26.07	20230103	17380	-10.41	20230615	11900	30.84	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
144	20230904	100721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15630	-230	5	-1.45	529617580	33401	31.00	16020	16090	15600	20600	11110	15860	15856.34	4.58	0	-15454	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1563	10.83	1.58	12	0.33	1443.00	9893.00	17380	20230615	-10.07	11900	20221013	31.34	17380	-10.07	20230615	12350	26.56	20230103	17380	-10.07	20230615	11900	31.34	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
145	20230904	090734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	16040	180	2	1.13	135146720	8446	7.84	16020	16090	15920	20600	11110	15860	16001.27	4.58	0	-3806	16260	16060	15660	15460	15060	16160	15560	50	4740	500	11410	10	1	10002634	1604	11.12	1.62	12	0.08	1443.00	9893.00	17380	20230615	-7.71	11900	20221013	34.79	17380	-7.71	20230615	12350	29.88	20230103	17380	-7.71	20230615	11900	34.79	20221013	3.23	N	241790	500	50 억		458349	N	N	2	N	00	N
146	20230901	160724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15860	390	2	2.52	1667610050	106588	159.63	15350	15860	15260	20100	10830	15470	15645.05	4.43	0	15369	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1586	10.99	1.60	12	1.07	1443.00	9893.00	17380	20230615	-8.75	11900	20221013	33.28	17380	-8.75	20230615	12350	28.42	20230103	17380	-8.75	20230615	11900	33.28	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N
147	20230901	150733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15830	360	2	2.33	1542024360	98662	147.76	15350	15840	15260	20100	10830	15470	15629.36	4.43	0	16057	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1583	10.97	1.60	12	0.99	1443.00	9893.00	17380	20230615	-8.92	11900	20221013	33.03	17380	-8.92	20230615	12350	28.18	20230103	17380	-8.92	20230615	11900	33.03	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N
148	20230901	140734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15640	170	2	1.10	1091366500	70067	104.93	15350	15720	15260	20100	10830	15470	15576.04	4.43	0	15322	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1564	10.84	1.58	12	0.70	1443.00	9893.00	17380	20230615	-10.01	11900	20221013	31.43	17380	-10.01	20230615	12350	26.64	20230103	17380	-10.01	20230615	11900	31.43	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N
149	20230901	130713	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15580	110	2	0.71	643283320	41401	62.00	15350	15650	15260	20100	10830	15470	15537.87	4.43	0	2620	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1558	10.80	1.57	12	0.41	1443.00	9893.00	17380	20230615	-10.36	11900	20221013	30.92	17380	-10.36	20230615	12350	26.15	20230103	17380	-10.36	20230615	11900	30.92	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N
150	20230901	120722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15620	150	2	0.97	568998990	36636	54.87	15350	15650	15260	20100	10830	15470	15531.14	4.43	0	2633	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1562	10.82	1.58	12	0.37	1443.00	9893.00	17380	20230615	-10.13	11900	20221013	31.26	17380	-10.13	20230615	12350	26.48	20230103	17380	-10.13	20230615	11900	31.26	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N
151	20230901	110722	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15610	140	2	0.90	403284850	26015	38.96	15350	15650	15260	20100	10830	15470	15502.01	4.43	0	3856	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1561	10.82	1.58	12	0.26	1443.00	9893.00	17380	20230615	-10.18	11900	20221013	31.18	17380	-10.18	20230615	12350	26.40	20230103	17380	-10.18	20230615	11900	31.18	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N
152	20230901	100717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15380	-90	5	-0.58	188596780	12214	18.29	15350	15510	15260	20100	10830	15470	15441.03	4.43	0	-3178	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1538	10.66	1.55	12	0.12	1443.00	9893.00	17380	20230615	-11.51	11900	20221013	29.24	17380	-11.51	20230615	12350	24.53	20230103	17380	-11.51	20230615	11900	29.24	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N
153	20230901	090706	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	15400	-70	5	-0.45	14382730	937	1.40	15350	15400	15330	20100	10830	15470	15349.77	4.43	0	177	15783	15626	15393	15236	15003	15665	15275	50	4630	500	11130	10	1	10002634	1540	10.67	1.56	12	0.01	1443.00	9893.00	17380	20230615	-11.39	11900	20221013	29.41	17380	-11.39	20230615	12350	24.70	20230103	17380	-11.39	20230615	11900	29.41	20221013	3.25	N	241790	500	50 억		442956	N	N	2	N	00	N