KissMeData/089030/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	160702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6740	50	2	0.75	841509580	126830	81.58	6560	6760	6560	8690	4690	6690	6634.37	5.35	0	-26634	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2518	7.82	1.02	12	0.34	862.00	6582.00	9230	20230717	-26.98	5250	20220930	28.38	9230	-26.98	20230717	5300	27.17	20230103	9230	-26.98	20230717	5250	28.38	20220930	2.68	N	089030	500	189 억		2000168	N	N	40	N	00	N
3	20230927	150708	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6710	20	2	0.30	758513800	114487	73.64	6560	6760	6560	8690	4690	6690	6625.33	5.35	0	-23045	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2506	7.78	1.02	12	0.31	862.00	6582.00	9230	20230717	-27.30	5250	20220930	27.81	9230	-27.30	20230717	5300	26.60	20230103	9230	-27.30	20230717	5250	27.81	20220930	2.68	N	089030	500	189 억		2000168	N	N	0	N	00	N
4	20230927	140708	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6620	-70	5	-1.05	678425810	102473	65.91	6560	6760	6560	8690	4690	6690	6620.53	5.35	0	-21520	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2473	7.68	1.01	12	0.27	862.00	6582.00	9230	20230717	-28.28	5250	20220930	26.10	9230	-28.28	20230717	5300	24.91	20230103	9230	-28.28	20230717	5250	26.10	20220930	2.68	N	089030	500	189 억		2000168	N	N	0	N	00	N
5	20230927	130700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6590	-100	5	-1.49	596165000	90011	57.89	6560	6760	6560	8690	4690	6690	6623.25	5.35	0	-23691	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2462	7.65	1.00	12	0.24	862.00	6582.00	9230	20230717	-28.60	5250	20220930	25.52	9230	-28.60	20230717	5300	24.34	20230103	9230	-28.60	20230717	5250	25.52	20220930	2.68	N	089030	500	189 억		2000168	N	N	0	N	00	N
6	20230927	120658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6590	-100	5	-1.49	475001880	71613	46.06	6560	6760	6560	8690	4690	6690	6632.90	5.35	0	-26608	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2462	7.65	1.00	12	0.19	862.00	6582.00	9230	20230717	-28.60	5250	20220930	25.52	9230	-28.60	20230717	5300	24.34	20230103	9230	-28.60	20230717	5250	25.52	20220930	2.68	N	089030	500	189 억		2000168	N	N	0	N	00	N
7	20230927	110705	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6630	-60	5	-0.90	258791760	38872	25.00	6560	6760	6560	8690	4690	6690	6657.54	5.35	0	-4542	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2477	7.69	1.01	12	0.10	862.00	6582.00	9230	20230717	-28.17	5250	20220930	26.29	9230	-28.17	20230717	5300	25.09	20230103	9230	-28.17	20230717	5250	26.29	20220930	2.68	N	089030	500	189 억		2000168	N	N	0	N	00	N
8	20230927	100700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6640	-50	5	-0.75	188188100	28243	18.17	6560	6760	6560	8690	4690	6690	6663.18	5.35	0	-2968	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2480	7.70	1.01	12	0.08	862.00	6582.00	9230	20230717	-28.06	5250	20220930	26.48	9230	-28.06	20230717	5300	25.28	20230103	9230	-28.06	20230717	5250	26.48	20220930	2.68	N	089030	500	189 억		2000168	N	N	0	N	00	N
9	20230927	090712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6670	-20	5	-0.30	27601760	4188	2.69	6560	6690	6560	8690	4690	6690	6590.68	5.35	0	808	6996	6842	6726	6572	6456	6785	6515	190	2000	500	4810	10	1	37353645	2491	7.74	1.01	12	0.01	862.00	6582.00	9230	20230717	-27.74	5250	20220930	27.05	9230	-27.74	20230717	5300	25.85	20230103	9230	-27.74	20230717	5250	27.05	20220930	2.68	N	089030	500	189 억		2000168	N	N	0	N	00	N
10	20230926	160659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6690	-110	5	-1.62	1037196260	154305	58.53	6810	6880	6610	8840	4760	6800	6721.93	5.46	0	-39930	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2499	7.76	1.02	12	0.41	862.00	6582.00	9230	20230717	-27.52	5250	20220930	27.43	9230	-27.52	20230717	5300	26.23	20230103	9230	-27.52	20230717	5250	27.43	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
11	20230926	150700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6720	-80	5	-1.18	985305530	146567	55.60	6810	6880	6610	8840	4760	6800	6722.56	5.46	0	-38957	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2510	7.80	1.02	12	0.39	862.00	6582.00	9230	20230717	-27.19	5250	20220930	28.00	9230	-27.19	20230717	5300	26.79	20230103	9230	-27.19	20230717	5250	28.00	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
12	20230926	140653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6730	-70	5	-1.03	892526310	132787	50.37	6810	6880	6610	8840	4760	6800	6721.49	5.46	0	-34463	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2514	7.81	1.02	12	0.36	862.00	6582.00	9230	20230717	-27.09	5250	20220930	28.19	9230	-27.09	20230717	5300	26.98	20230103	9230	-27.09	20230717	5250	28.19	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
13	20230926	130658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6710	-90	5	-1.32	738813910	109879	41.68	6810	6880	6610	8840	4760	6800	6723.89	5.46	0	-26689	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2506	7.78	1.02	12	0.29	862.00	6582.00	9230	20230717	-27.30	5250	20220930	27.81	9230	-27.30	20230717	5300	26.60	20230103	9230	-27.30	20230717	5250	27.81	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
14	20230926	120700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6680	-120	5	-1.76	606200020	89941	34.12	6810	6880	6610	8840	4760	6800	6739.97	5.46	0	-20978	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2495	7.75	1.01	12	0.24	862.00	6582.00	9230	20230717	-27.63	5250	20220930	27.24	9230	-27.63	20230717	5300	26.04	20230103	9230	-27.63	20230717	5250	27.24	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
15	20230926	110659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6640	-160	5	-2.35	545772230	80830	30.66	6810	6880	6610	8840	4760	6800	6752.10	5.46	0	-21226	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2480	7.70	1.01	12	0.22	862.00	6582.00	9230	20230717	-28.06	5250	20220930	26.48	9230	-28.06	20230717	5300	25.28	20230103	9230	-28.06	20230717	5250	26.48	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
16	20230926	100658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6770	-30	5	-0.44	348838400	51314	19.46	6810	6880	6710	8840	4760	6800	6798.11	5.46	0	-21748	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2529	7.85	1.03	12	0.14	862.00	6582.00	9230	20230717	-26.65	5250	20220930	28.95	9230	-26.65	20230717	5300	27.74	20230103	9230	-26.65	20230717	5250	28.95	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
17	20230926	090658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	0	3	0.00	85723860	12557	4.76	6810	6880	6790	8840	4760	6800	6826.78	5.46	0	-8271	7120	6960	6800	6640	6480	7040	6720	190	2040	500	4890	10	1	37353645	2540	7.89	1.03	12	0.03	862.00	6582.00	9230	20230717	-26.33	5250	20220930	29.52	9230	-26.33	20230717	5300	28.30	20230103	9230	-26.33	20230717	5250	29.52	20220930	2.71	N	089030	500	189 억		2038367	N	N	7	N	00	N
18	20230925	160658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	100	2	1.49	1790013970	261840	130.44	6640	6960	6640	8710	4690	6700	6836.29	5.53	0	-20764	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2540	7.89	1.03	12	0.70	862.00	6582.00	9230	20230717	-26.33	5250	20220930	29.52	9230	-26.33	20230717	5300	28.30	20230103	9230	-26.33	20230717	5250	29.52	20220930	2.79	N	089030	500	189 억		2066405	N	N	7	N	00	N
19	20230925	150701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	100	2	1.49	1705086100	249351	124.22	6640	6960	6640	8710	4690	6700	6838.10	5.53	0	-20201	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2540	7.89	1.03	12	0.67	862.00	6582.00	9230	20230717	-26.33	5250	20220930	29.52	9230	-26.33	20230717	5300	28.30	20230103	9230	-26.33	20230717	5250	29.52	20220930	2.79	N	089030	500	189 억		2066405	N	N	0	N	00	N
20	20230925	140648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6820	120	2	1.79	1550265700	226622	112.90	6640	6960	6640	8710	4690	6700	6840.76	5.53	0	-22937	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2548	7.91	1.04	12	0.61	862.00	6582.00	9230	20230717	-26.11	5250	20220930	29.90	9230	-26.11	20230717	5300	28.68	20230103	9230	-26.11	20230717	5250	29.90	20220930	2.79	N	089030	500	189 억		2066405	N	N	0	N	00	N
21	20230925	130653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6840	140	2	2.09	1088708790	159771	79.59	6640	6910	6640	8710	4690	6700	6814.18	5.53	0	-10436	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2555	7.94	1.04	12	0.43	862.00	6582.00	9230	20230717	-25.89	5250	20220930	30.29	9230	-25.89	20230717	5300	29.06	20230103	9230	-25.89	20230717	5250	30.29	20220930	2.79	N	089030	500	189 억		2066405	N	N	0	N	00	N
22	20230925	120659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	100	2	1.49	1013326540	148739	74.10	6640	6910	6640	8710	4690	6700	6812.78	5.53	0	-8302	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2540	7.89	1.03	12	0.40	862.00	6582.00	9230	20230717	-26.33	5250	20220930	29.52	9230	-26.33	20230717	5300	28.30	20230103	9230	-26.33	20230717	5250	29.52	20220930	2.79	N	089030	500	189 억		2066405	N	N	0	N	00	N
23	20230925	110653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6800	100	2	1.49	493593180	72687	36.21	6640	6850	6640	8710	4690	6700	6790.67	5.53	0	-4225	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2540	7.89	1.03	12	0.19	862.00	6582.00	9230	20230717	-26.33	5250	20220930	29.52	9230	-26.33	20230717	5300	28.30	20230103	9230	-26.33	20230717	5250	29.52	20220930	2.79	N	089030	500	189 억		2066405	N	N	0	N	00	N
24	20230925	100656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6820	120	2	1.79	386018430	56890	28.34	6640	6850	6640	8710	4690	6700	6785.35	5.53	0	-4450	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2548	7.91	1.04	12	0.15	862.00	6582.00	9230	20230717	-26.11	5250	20220930	29.90	9230	-26.11	20230717	5300	28.68	20230103	9230	-26.11	20230717	5250	29.90	20220930	2.79	N	089030	500	189 억		2066405	N	N	0	N	00	N
25	20230925	090654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6680	-20	5	-0.30	55918270	8353	4.16	6640	6740	6640	8710	4690	6700	6694.39	5.53	0	-6771	6893	6796	6673	6576	6453	6845	6625	190	2010	500	4820	10	1	37353645	2495	7.75	1.01	12	0.02	862.00	6582.00	9230	20230717	-27.63	5250	20220930	27.24	9230	-27.63	20230717	5300	26.04	20230103	9230	-27.63	20230717	5250	27.24	20220930	2.79	N	089030	500	189 억		2066405	N	N	0	N	00	N
26	20230922	160718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6700	40	2	0.60	1319623010	198596	68.12	6590	6770	6550	8650	4670	6660	6644.42	5.67	0	-48157	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2503	7.77	1.02	12	0.53	862.00	6582.00	9230	20230717	-27.41	5250	20220930	27.62	9230	-27.41	20230717	5300	26.42	20230103	9230	-27.41	20230717	5250	27.62	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
27	20230922	150714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6670	10	2	0.15	1270987580	191323	65.62	6590	6770	6550	8650	4670	6660	6643.15	5.67	0	-46213	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2491	7.74	1.01	12	0.51	862.00	6582.00	9230	20230717	-27.74	5250	20220930	27.05	9230	-27.74	20230717	5300	25.85	20230103	9230	-27.74	20230717	5250	27.05	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
28	20230922	140714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6690	30	2	0.45	1124879570	169446	58.12	6590	6770	6550	8650	4670	6660	6638.57	5.67	0	-42755	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2499	7.76	1.02	12	0.45	862.00	6582.00	9230	20230717	-27.52	5250	20220930	27.43	9230	-27.52	20230717	5300	26.23	20230103	9230	-27.52	20230717	5250	27.43	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
29	20230922	130631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6690	30	2	0.45	898201200	135653	46.53	6590	6690	6550	8650	4670	6660	6621.31	5.67	0	-28803	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2499	7.76	1.02	12	0.36	862.00	6582.00	9230	20230717	-27.52	5250	20220930	27.43	9230	-27.52	20230717	5300	26.23	20230103	9230	-27.52	20230717	5250	27.43	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
30	20230922	120630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6660	0	3	0.00	736562420	111405	38.21	6590	6680	6550	8650	4670	6660	6611.57	5.67	0	-22804	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2488	7.73	1.01	12	0.30	862.00	6582.00	9230	20230717	-27.84	5250	20220930	26.86	9230	-27.84	20230717	5300	25.66	20230103	9230	-27.84	20230717	5250	26.86	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
31	20230922	110625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6640	-20	5	-0.30	565933300	85770	29.42	6590	6650	6550	8650	4670	6660	6598.27	5.67	0	-12059	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2480	7.70	1.01	12	0.23	862.00	6582.00	9230	20230717	-28.06	5250	20220930	26.48	9230	-28.06	20230717	5300	25.28	20230103	9230	-28.06	20230717	5250	26.48	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
32	20230922	100627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6590	-70	5	-1.05	372627650	56484	19.37	6590	6650	6560	8650	4670	6660	6597.05	5.67	0	-13228	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2462	7.65	1.00	12	0.15	862.00	6582.00	9230	20230717	-28.60	5250	20220930	25.52	9230	-28.60	20230717	5300	24.34	20230103	9230	-28.60	20230717	5250	25.52	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
33	20230922	090623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6630	-30	5	-0.45	88239480	13369	4.59	6590	6650	6560	8650	4670	6660	6600.31	5.67	0	-941	6873	6766	6683	6576	6493	6725	6535	190	1990	500	4790	10	1	37353645	2477	7.69	1.01	12	0.04	862.00	6582.00	9230	20230717	-28.17	5250	20220930	26.29	9230	-28.17	20230717	5300	25.09	20230103	9230	-28.17	20230717	5250	26.29	20220930	2.82	N	089030	500	189 억		2116636	N	N	1512	N	00	N
34	20230921	160629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6660	-210	5	-3.06	1937522710	289981	113.31	6770	6790	6600	8930	4810	6870	6681.59	5.79	0	-44577	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2488	7.73	1.01	12	0.78	862.00	6582.00	9230	20230717	-27.84	5250	20220930	26.86	9230	-27.84	20230717	5300	25.66	20230103	9230	-27.84	20230717	5250	26.86	20220930	2.85	N	089030	500	189 억		2162297	N	N	1512	N	00	N
35	20230921	150619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6660	-210	5	-3.06	1863449860	278865	108.96	6770	6790	6600	8930	4810	6870	6682.22	5.79	0	-42373	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2488	7.73	1.01	12	0.75	862.00	6582.00	9230	20230717	-27.84	5250	20220930	26.86	9230	-27.84	20230717	5300	25.66	20230103	9230	-27.84	20230717	5250	26.86	20220930	2.85	N	089030	500	189 억		2162297	N	N	0	N	00	N
36	20230921	140627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6650	-220	5	-3.20	1602856150	239752	93.68	6770	6790	6600	8930	4810	6870	6685.42	5.79	0	-19371	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2484	7.71	1.01	12	0.64	862.00	6582.00	9230	20230717	-27.95	5250	20220930	26.67	9230	-27.95	20230717	5300	25.47	20230103	9230	-27.95	20230717	5250	26.67	20220930	2.85	N	089030	500	189 억		2162297	N	N	0	N	00	N
37	20230921	130619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6640	-230	5	-3.35	1276348480	190549	74.46	6770	6790	6610	8930	4810	6870	6698.20	5.79	0	-14690	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2480	7.70	1.01	12	0.51	862.00	6582.00	9230	20230717	-28.06	5250	20220930	26.48	9230	-28.06	20230717	5300	25.28	20230103	9230	-28.06	20230717	5250	26.48	20220930	2.85	N	089030	500	189 억		2162297	N	N	0	N	00	N
38	20230921	120614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6620	-250	5	-3.64	1166080890	173951	67.97	6770	6790	6620	8930	4810	6870	6703.43	5.79	0	-12141	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2473	7.68	1.01	12	0.47	862.00	6582.00	9230	20230717	-28.28	5250	20220930	26.10	9230	-28.28	20230717	5300	24.91	20230103	9230	-28.28	20230717	5250	26.10	20220930	2.85	N	089030	500	189 억		2162297	N	N	0	N	00	N
39	20230921	110630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6650	-220	5	-3.20	949433020	141356	55.23	6770	6790	6650	8930	4810	6870	6716.53	5.79	0	-6710	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2484	7.71	1.01	12	0.38	862.00	6582.00	9230	20230717	-27.95	5250	20220930	26.67	9230	-27.95	20230717	5300	25.47	20230103	9230	-27.95	20230717	5250	26.67	20220930	2.85	N	089030	500	189 억		2162297	N	N	0	N	00	N
40	20230921	100619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6700	-170	5	-2.47	672577640	99906	39.04	6770	6790	6680	8930	4810	6870	6732.01	5.79	0	4297	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2503	7.77	1.02	12	0.27	862.00	6582.00	9230	20230717	-27.41	5250	20220930	27.62	9230	-27.41	20230717	5300	26.42	20230103	9230	-27.41	20230717	5250	27.62	20220930	2.85	N	089030	500	189 억		2162297	N	N	0	N	00	N
41	20230921	090626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6770	-100	5	-1.46	225464010	33395	13.05	6770	6790	6730	8930	4810	6870	6751.17	5.79	0	8621	7183	7026	6923	6766	6663	6975	6715	190	2060	500	4940	10	1	37353645	2529	7.85	1.03	12	0.09	862.00	6582.00	9230	20230717	-26.65	5250	20220930	28.95	9230	-26.65	20230717	5300	27.74	20230103	9230	-26.65	20230717	5250	28.95	20220930	2.85	N	089030	500	189 억		2162297	N	N	0	N	00	N
42	20230920	160626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6870	-170	5	-2.41	1766166710	255153	120.56	6980	7080	6820	9150	4930	7040	6922.20	6.00	0	-53790	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2566	7.97	1.04	12	0.68	862.00	6582.00	9230	20230717	-25.57	5250	20220930	30.86	9230	-25.57	20230717	5300	29.62	20230103	9230	-25.57	20230717	5250	30.86	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
43	20230920	150610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6870	-170	5	-2.41	1649681270	238219	112.56	6980	7080	6820	9150	4930	7040	6925.06	6.00	0	-53375	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2566	7.97	1.04	12	0.64	862.00	6582.00	9230	20230717	-25.57	5250	20220930	30.86	9230	-25.57	20230717	5300	29.62	20230103	9230	-25.57	20230717	5250	30.86	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
44	20230920	140618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6870	-170	5	-2.41	1333266460	192013	90.73	6980	7080	6860	9150	4930	7040	6943.63	6.00	0	-59447	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2566	7.97	1.04	12	0.51	862.00	6582.00	9230	20230717	-25.57	5250	20220930	30.86	9230	-25.57	20230717	5300	29.62	20230103	9230	-25.57	20230717	5250	30.86	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
45	20230920	130613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6890	-150	5	-2.13	1145118730	164637	77.79	6980	7080	6880	9150	4930	7040	6955.42	6.00	0	-44500	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2574	7.99	1.05	12	0.44	862.00	6582.00	9230	20230717	-25.35	5250	20220930	31.24	9230	-25.35	20230717	5300	30.00	20230103	9230	-25.35	20230717	5250	31.24	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
46	20230920	120612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6900	-140	5	-1.99	1019820360	146458	69.20	6980	7080	6880	9150	4930	7040	6963.23	6.00	0	-36920	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2577	8.00	1.05	12	0.39	862.00	6582.00	9230	20230717	-25.24	5250	20220930	31.43	9230	-25.24	20230717	5300	30.19	20230103	9230	-25.24	20230717	5250	31.43	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
47	20230920	110619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6950	-90	5	-1.28	697829500	99847	47.18	6980	7080	6950	9150	4930	7040	6988.99	6.00	0	-17501	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2596	8.06	1.06	12	0.27	862.00	6582.00	9230	20230717	-24.70	5250	20220930	32.38	9230	-24.70	20230717	5300	31.13	20230103	9230	-24.70	20230717	5250	32.38	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
48	20230920	100605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6980	-60	5	-0.85	568731590	81309	38.42	6980	7080	6960	9150	4930	7040	6994.69	6.00	0	-7755	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2607	8.10	1.06	12	0.22	862.00	6582.00	9230	20230717	-24.38	5250	20220930	32.95	9230	-24.38	20230717	5300	31.70	20230103	9230	-24.38	20230717	5250	32.95	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
49	20230920	090614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7050	10	2	0.14	179954000	25675	12.13	6980	7080	6970	9150	4930	7040	7008.92	6.00	0	4619	7300	7170	7090	6960	6880	7130	6920	190	2110	500	5060	10	1	37353645	2633	8.18	1.07	12	0.07	862.00	6582.00	9230	20230717	-23.62	5250	20220930	34.29	9230	-23.62	20230717	5300	33.02	20230103	9230	-23.62	20230717	5250	34.29	20220930	2.82	N	089030	500	189 억		2239580	N	N	0	N	00	N
50	20230919	160613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7040	-120	5	-1.68	1491944400	211411	80.72	7190	7220	7010	9300	5020	7160	7057.10	6.10	0	-54808	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2630	8.17	1.07	12	0.57	862.00	6582.00	9230	20230717	-23.73	5250	20220930	34.10	9230	-23.73	20230717	5300	32.83	20230103	9230	-23.73	20230717	5250	34.10	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
51	20230919	150612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	-140	5	-1.96	1453275940	205908	78.62	7190	7220	7010	9300	5020	7160	7057.89	6.10	0	-53658	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2622	8.14	1.07	12	0.55	862.00	6582.00	9230	20230717	-23.94	5250	20220930	33.71	9230	-23.94	20230717	5300	32.45	20230103	9230	-23.94	20230717	5250	33.71	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
52	20230919	140608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7040	-120	5	-1.68	1265376820	179163	68.41	7190	7220	7010	9300	5020	7160	7062.71	6.10	0	-45209	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2630	8.17	1.07	12	0.48	862.00	6582.00	9230	20230717	-23.73	5250	20220930	34.10	9230	-23.73	20230717	5300	32.83	20230103	9230	-23.73	20230717	5250	34.10	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
53	20230919	130600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7060	-100	5	-1.40	1087486050	153896	58.76	7190	7220	7010	9300	5020	7160	7066.37	6.10	0	-38034	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2637	8.19	1.07	12	0.41	862.00	6582.00	9230	20230717	-23.51	5250	20220930	34.48	9230	-23.51	20230717	5300	33.21	20230103	9230	-23.51	20230717	5250	34.48	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
54	20230919	120615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	-140	5	-1.96	951503670	134596	51.39	7190	7220	7010	9300	5020	7160	7069.33	6.10	0	-29943	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2622	8.14	1.07	12	0.36	862.00	6582.00	9230	20230717	-23.94	5250	20220930	33.71	9230	-23.94	20230717	5300	32.45	20230103	9230	-23.94	20230717	5250	33.71	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
55	20230919	110617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	-140	5	-1.96	783517190	110658	42.25	7190	7220	7010	9300	5020	7160	7080.53	6.10	0	-19807	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2622	8.14	1.07	12	0.30	862.00	6582.00	9230	20230717	-23.94	5250	20220930	33.71	9230	-23.94	20230717	5300	32.45	20230103	9230	-23.94	20230717	5250	33.71	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
56	20230919	100613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7040	-120	5	-1.68	523895850	73706	28.14	7190	7220	7020	9300	5020	7160	7107.91	6.10	0	-5295	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2630	8.17	1.07	12	0.20	862.00	6582.00	9230	20230717	-23.73	5250	20220930	34.10	9230	-23.73	20230717	5300	32.83	20230103	9230	-23.73	20230717	5250	34.10	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
57	20230919	090608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	0	3	0.00	39210230	5452	2.08	7190	7210	7150	9300	5020	7160	7191.90	6.10	0	-1958	7353	7256	7183	7086	7013	7220	7050	190	2140	500	5150	10	1	37353645	2675	8.31	1.09	12	0.01	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.77	N	089030	500	189 억		2279194	N	N	0	N	00	N
58	20230918	160612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-230	5	-3.11	1871042410	261473	106.14	7260	7280	7110	9600	5180	7390	7155.78	6.08	0	6674	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2675	8.31	1.09	12	0.70	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
59	20230918	150610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	-250	5	-3.38	1793741920	250635	101.74	7260	7280	7110	9600	5180	7390	7156.79	6.08	0	6608	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2667	8.28	1.08	12	0.67	862.00	6582.00	9230	20230717	-22.64	5250	20220930	36.00	9230	-22.64	20230717	5300	34.72	20230103	9230	-22.64	20230717	5250	36.00	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
60	20230918	140625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-240	5	-3.25	1425585940	198947	80.76	7260	7280	7120	9600	5180	7390	7165.66	6.08	0	-618	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2671	8.29	1.09	12	0.53	862.00	6582.00	9230	20230717	-22.54	5250	20220930	36.19	9230	-22.54	20230717	5300	34.91	20230103	9230	-22.54	20230717	5250	36.19	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
61	20230918	130610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	-250	5	-3.38	1092112510	152259	61.80	7260	7280	7120	9600	5180	7390	7172.73	6.08	0	-21654	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2667	8.28	1.08	12	0.41	862.00	6582.00	9230	20230717	-22.64	5250	20220930	36.00	9230	-22.64	20230717	5300	34.72	20230103	9230	-22.64	20230717	5250	36.00	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
62	20230918	120611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-270	5	-3.65	868754410	120942	49.09	7260	7280	7120	9600	5180	7390	7183.23	6.08	0	-27659	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2660	8.26	1.08	12	0.32	862.00	6582.00	9230	20230717	-22.86	5250	20220930	35.62	9230	-22.86	20230717	5300	34.34	20230103	9230	-22.86	20230717	5250	35.62	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
63	20230918	110607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-230	5	-3.11	609843380	84719	34.39	7260	7280	7160	9600	5180	7390	7198.43	6.08	0	-20072	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2675	8.31	1.09	12	0.23	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
64	20230918	100603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	-190	5	-2.57	308284490	42721	17.34	7260	7280	7190	9600	5180	7390	7216.23	6.08	0	-12550	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2689	8.35	1.09	12	0.11	862.00	6582.00	9230	20230717	-21.99	5250	20220930	37.14	9230	-21.99	20230717	5300	35.85	20230103	9230	-21.99	20230717	5250	37.14	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
65	20230918	090601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	-180	5	-2.44	50655890	6996	2.84	7260	7280	7210	9600	5180	7390	7240.69	6.08	0	-4290	7570	7480	7320	7230	7070	7525	7275	190	2210	500	5320	10	1	37353645	2693	8.36	1.10	12	0.02	862.00	6582.00	9230	20230717	-21.89	5250	20220930	37.33	9230	-21.89	20230717	5300	36.04	20230103	9230	-21.89	20230717	5250	37.33	20220930	2.81	N	089030	500	189 억		2270746	N	N	0	N	00	N
66	20230915	160608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7390	190	2	2.64	1798414590	245619	132.63	7260	7410	7160	9360	5040	7200	7321.84	6.11	0	-11181	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2760	8.57	1.12	12	0.66	862.00	6582.00	9230	20230717	-19.93	5250	20220930	40.76	9230	-19.93	20230717	5300	39.43	20230103	9230	-19.93	20230717	5250	40.76	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
67	20230915	150607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	150	2	2.08	1684166980	230136	124.27	7260	7410	7160	9360	5040	7200	7318.14	6.11	0	-10211	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2745	8.53	1.12	12	0.62	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
68	20230915	140605	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	150	2	2.08	1529990470	209136	112.93	7260	7410	7160	9360	5040	7200	7315.77	6.11	0	-9711	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2745	8.53	1.12	12	0.56	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
69	20230915	130603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	130	2	1.81	1318714030	180384	97.41	7260	7410	7160	9360	5040	7200	7310.59	6.11	0	-5010	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2738	8.50	1.11	12	0.48	862.00	6582.00	9230	20230717	-20.59	5250	20220930	39.62	9230	-20.59	20230717	5300	38.30	20230103	9230	-20.59	20230717	5250	39.62	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
70	20230915	120610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	130	2	1.81	1176921850	161070	86.98	7260	7410	7160	9360	5040	7200	7306.90	6.11	0	-6753	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2738	8.50	1.11	12	0.43	862.00	6582.00	9230	20230717	-20.59	5250	20220930	39.62	9230	-20.59	20230717	5300	38.30	20230103	9230	-20.59	20230717	5250	39.62	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
71	20230915	110612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7400	200	2	2.78	1026181600	140569	75.91	7260	7410	7160	9360	5040	7200	7300.20	6.11	0	-8744	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2764	8.58	1.12	12	0.38	862.00	6582.00	9230	20230717	-19.83	5250	20220930	40.95	9230	-19.83	20230717	5300	39.62	20230103	9230	-19.83	20230717	5250	40.95	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
72	20230915	100609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	80	2	1.11	510579970	70520	38.08	7260	7310	7160	9360	5040	7200	7240.22	6.11	0	-24572	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2719	8.45	1.11	12	0.19	862.00	6582.00	9230	20230717	-21.13	5250	20220930	38.67	9230	-21.13	20230717	5300	37.36	20230103	9230	-21.13	20230717	5250	38.67	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
73	20230915	090600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7270	70	2	0.97	73881180	10246	5.53	7260	7270	7160	9360	5040	7200	7210.73	6.11	0	-4383	7386	7292	7146	7052	6906	7340	7100	190	2160	500	5180	10	1	37353645	2716	8.43	1.10	12	0.03	862.00	6582.00	9230	20230717	-21.24	5250	20220930	38.48	9230	-21.24	20230717	5300	37.17	20230103	9230	-21.24	20230717	5250	38.48	20220930	2.78	N	089030	500	189 억		2281406	N	N	0	N	00	N
74	20230914	160607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	200	2	2.86	1325658260	184727	69.20	7000	7240	7000	9100	4900	7000	7176.25	5.95	0	56734	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2689	8.35	1.09	12	0.49	862.00	6582.00	9230	20230717	-21.99	5250	20220930	37.14	9230	-21.99	20230717	5300	35.85	20230103	9230	-21.99	20230717	5250	37.14	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
75	20230914	150555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	170	2	2.43	1209522100	168533	63.14	7000	7240	7000	9100	4900	7000	7176.77	5.95	0	53942	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2678	8.32	1.09	12	0.45	862.00	6582.00	9230	20230717	-22.32	5250	20220930	36.57	9230	-22.32	20230717	5300	35.28	20230103	9230	-22.32	20230717	5250	36.57	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
76	20230914	140602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7220	220	2	3.14	1013246290	141221	52.90	7000	7240	7000	9100	4900	7000	7174.90	5.95	0	53217	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2697	8.38	1.10	12	0.38	862.00	6582.00	9230	20230717	-21.78	5250	20220930	37.52	9230	-21.78	20230717	5300	36.23	20230103	9230	-21.78	20230717	5250	37.52	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
77	20230914	130550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7230	230	2	3.29	803975110	112196	42.03	7000	7230	7000	9100	4900	7000	7165.81	5.95	0	43314	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2701	8.39	1.10	12	0.30	862.00	6582.00	9230	20230717	-21.67	5250	20220930	37.71	9230	-21.67	20230717	5300	36.42	20230103	9230	-21.67	20230717	5250	37.71	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
78	20230914	120600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	210	2	3.00	658443900	92011	34.47	7000	7220	7000	9100	4900	7000	7156.14	5.95	0	41367	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2693	8.36	1.10	12	0.25	862.00	6582.00	9230	20230717	-21.89	5250	20220930	37.33	9230	-21.89	20230717	5300	36.04	20230103	9230	-21.89	20230717	5250	37.33	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
79	20230914	110555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	160	2	2.29	343674540	48228	18.07	7000	7190	7000	9100	4900	7000	7126.04	5.95	0	16796	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2675	8.31	1.09	12	0.13	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
80	20230914	100550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	160	2	2.29	250796470	35191	13.18	7000	7190	7000	9100	4900	7000	7126.72	5.95	0	12342	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2675	8.31	1.09	12	0.09	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
81	20230914	090602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7080	80	2	1.14	15481400	2196	0.82	7000	7090	7000	9100	4900	7000	7049.82	5.95	0	240	7453	7226	7093	6866	6733	7160	6800	190	2100	500	5040	10	1	37353645	2645	8.21	1.08	12	0.01	862.00	6582.00	9230	20230717	-23.29	5250	20220930	34.86	9230	-23.29	20230717	5300	33.58	20230103	9230	-23.29	20230717	5250	34.86	20220930	2.77	N	089030	500	189 억		2222222	N	N	0	N	00	N
82	20230913	160604	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7000	-130	5	-1.82	1871002030	265037	175.76	7180	7320	6960	9260	5000	7130	7059.47	5.89	0	20809	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2615	8.12	1.06	12	0.71	862.00	6582.00	9230	20230717	-24.16	5250	20220930	33.33	9230	-24.16	20230717	5300	32.08	20230103	9230	-24.16	20230717	5250	33.33	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
83	20230913	150558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7020	-110	5	-1.54	1823977460	258327	171.31	7180	7320	6960	9260	5000	7130	7060.73	5.89	0	20892	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2622	8.14	1.07	12	0.69	862.00	6582.00	9230	20230717	-23.94	5250	20220930	33.71	9230	-23.94	20230717	5300	32.45	20230103	9230	-23.94	20230717	5250	33.71	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
84	20230913	140602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7030	-100	5	-1.40	1592585750	225304	149.41	7180	7320	6960	9260	5000	7130	7068.61	5.89	0	9414	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2626	8.16	1.07	12	0.60	862.00	6582.00	9230	20230717	-23.84	5250	20220930	33.90	9230	-23.84	20230717	5300	32.64	20230103	9230	-23.84	20230717	5250	33.90	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
85	20230913	130546	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6990	-140	5	-1.96	1410798830	199340	132.19	7180	7320	6960	9260	5000	7130	7077.35	5.89	0	-2500	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2611	8.11	1.06	12	0.53	862.00	6582.00	9230	20230717	-24.27	5250	20220930	33.14	9230	-24.27	20230717	5300	31.89	20230103	9230	-24.27	20230717	5250	33.14	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
86	20230913	120601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	6990	-140	5	-1.96	1218757190	171872	113.97	7180	7320	6960	9260	5000	7130	7091.07	5.89	0	-12301	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2611	8.11	1.06	12	0.46	862.00	6582.00	9230	20230717	-24.27	5250	20220930	33.14	9230	-24.27	20230717	5300	31.89	20230103	9230	-24.27	20230717	5250	33.14	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
87	20230913	110600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7000	-130	5	-1.82	908269370	127410	84.49	7180	7320	6990	9260	5000	7130	7128.71	5.89	0	-25128	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2615	8.12	1.06	12	0.34	862.00	6582.00	9230	20230717	-24.16	5250	20220930	33.33	9230	-24.16	20230717	5300	32.08	20230103	9230	-24.16	20230717	5250	33.33	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
88	20230913	100551	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-10	5	-0.14	499846340	69283	45.94	7180	7320	7120	9260	5000	7130	7214.56	5.89	0	-16816	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2660	8.26	1.08	12	0.19	862.00	6582.00	9230	20230717	-22.86	5250	20220930	35.62	9230	-22.86	20230717	5300	34.34	20230103	9230	-22.86	20230717	5250	35.62	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
89	20230913	090549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	110	2	1.54	35302720	4898	3.25	7180	7240	7140	9260	5000	7130	7207.58	5.89	0	1356	7303	7216	7173	7086	7043	7195	7065	190	2130	500	5130	10	1	37353645	2704	8.40	1.10	12	0.01	862.00	6582.00	9230	20230717	-21.56	5250	20220930	37.90	9230	-21.56	20230717	5300	36.60	20230103	9230	-21.56	20230717	5250	37.90	20220930	2.81	N	089030	500	189 억		2199417	N	N	0	N	00	N
90	20230912	160544	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-80	5	-1.11	1078816380	150427	83.73	7200	7260	7130	9370	5050	7210	7171.80	5.99	0	-39145	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2663	8.27	1.08	12	0.40	862.00	6582.00	9230	20230717	-22.75	5250	20220930	35.81	9230	-22.75	20230717	5300	34.53	20230103	9230	-22.75	20230717	5250	35.81	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
91	20230912	150553	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-80	5	-1.11	973020190	135594	75.48	7200	7260	7130	9370	5050	7210	7175.96	5.99	0	-35975	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2663	8.27	1.08	12	0.36	862.00	6582.00	9230	20230717	-22.75	5250	20220930	35.81	9230	-22.75	20230717	5300	34.53	20230103	9230	-22.75	20230717	5250	35.81	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
92	20230912	140552	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-60	5	-0.83	821686120	114419	63.69	7200	7260	7130	9370	5050	7210	7181.36	5.99	0	-32960	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2671	8.29	1.09	12	0.31	862.00	6582.00	9230	20230717	-22.54	5250	20220930	36.19	9230	-22.54	20230717	5300	34.91	20230103	9230	-22.54	20230717	5250	36.19	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
93	20230912	130546	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-60	5	-0.83	515964000	71929	40.04	7200	7260	7130	9370	5050	7210	7173.20	5.99	0	-29545	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2671	8.29	1.09	12	0.19	862.00	6582.00	9230	20230717	-22.54	5250	20220930	36.19	9230	-22.54	20230717	5300	34.91	20230103	9230	-22.54	20230717	5250	36.19	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
94	20230912	120541	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-50	5	-0.69	407516480	56776	31.60	7200	7260	7130	9370	5050	7210	7177.57	5.99	0	-29467	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2675	8.31	1.09	12	0.15	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
95	20230912	110548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	-60	5	-0.83	340827780	47464	26.42	7200	7260	7130	9370	5050	7210	7180.71	5.99	0	-25732	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2671	8.29	1.09	12	0.13	862.00	6582.00	9230	20230717	-22.54	5250	20220930	36.19	9230	-22.54	20230717	5300	34.91	20230103	9230	-22.54	20230717	5250	36.19	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
96	20230912	100545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-40	5	-0.55	217676510	30272	16.85	7200	7260	7130	9370	5050	7210	7190.63	5.99	0	-16071	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2678	8.32	1.09	12	0.08	862.00	6582.00	9230	20230717	-22.32	5250	20220930	36.57	9230	-22.32	20230717	5300	35.28	20230103	9230	-22.32	20230717	5250	36.57	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
97	20230912	090556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	-50	5	-0.69	26953350	3753	2.09	7200	7200	7130	9370	5050	7210	7181.15	5.99	0	-2662	7350	7280	7170	7100	6990	7315	7135	190	2160	500	5190	10	1	37353645	2675	8.31	1.09	12	0.01	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.80	N	089030	500	189 억		2236541	N	N	0	N	00	N
98	20230911	160542	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7210	70	2	0.98	1287685180	179529	59.56	7160	7240	7060	9280	5000	7140	7172.38	6.06	0	-28621	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2693	8.36	1.10	12	0.48	862.00	6582.00	9230	20230717	-21.89	5250	20220930	37.33	9230	-21.89	20230717	5300	36.04	20230103	9230	-21.89	20230717	5250	37.33	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
99	20230911	150550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7150	10	2	0.14	1220567610	170190	56.46	7160	7240	7060	9280	5000	7140	7171.79	6.06	0	-27878	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2671	8.29	1.09	12	0.46	862.00	6582.00	9230	20230717	-22.54	5250	20220930	36.19	9230	-22.54	20230717	5300	34.91	20230103	9230	-22.54	20230717	5250	36.19	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
100	20230911	140556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	50	2	0.70	1019477550	142111	47.14	7160	7240	7060	9280	5000	7140	7173.81	6.06	0	-26220	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2686	8.34	1.09	12	0.38	862.00	6582.00	9230	20230717	-22.10	5250	20220930	36.95	9230	-22.10	20230717	5300	35.66	20230103	9230	-22.10	20230717	5250	36.95	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
101	20230911	130535	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7190	50	2	0.70	883273150	123180	40.86	7160	7240	7060	9280	5000	7140	7170.59	6.06	0	-22558	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2686	8.34	1.09	12	0.33	862.00	6582.00	9230	20230717	-22.10	5250	20220930	36.95	9230	-22.10	20230717	5300	35.66	20230103	9230	-22.10	20230717	5250	36.95	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
102	20230911	120543	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7200	60	2	0.84	774344280	108059	35.85	7160	7240	7060	9280	5000	7140	7165.94	6.06	0	-18637	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2689	8.35	1.09	12	0.29	862.00	6582.00	9230	20230717	-21.99	5250	20220930	37.14	9230	-21.99	20230717	5300	35.85	20230103	9230	-21.99	20230717	5250	37.14	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
103	20230911	110532	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7220	80	2	1.12	641211580	89608	29.73	7160	7240	7060	9280	5000	7140	7155.74	6.06	0	-13540	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2697	8.38	1.10	12	0.24	862.00	6582.00	9230	20230717	-21.78	5250	20220930	37.52	9230	-21.78	20230717	5300	36.23	20230103	9230	-21.78	20230717	5250	37.52	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
104	20230911	100535	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7160	20	2	0.28	395360410	55417	18.38	7160	7190	7060	9280	5000	7140	7134.28	6.06	0	-17714	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2675	8.31	1.09	12	0.15	862.00	6582.00	9230	20230717	-22.43	5250	20220930	36.38	9230	-22.43	20230717	5300	35.09	20230103	9230	-22.43	20230717	5250	36.38	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
105	20230911	090534	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7120	-20	5	-0.28	159247660	22255	7.38	7160	7190	7110	9280	5000	7140	7155.59	6.06	0	-14113	7480	7310	7170	7000	6860	7240	6930	190	2140	500	5140	10	1	37353645	2660	8.26	1.08	12	0.06	862.00	6582.00	9230	20230717	-22.86	5250	20220930	35.62	9230	-22.86	20230717	5300	34.34	20230103	9230	-22.86	20230717	5250	35.62	20220930	2.79	N	089030	500	189 억		2263067	N	N	0	N	00	N
106	20230908	160545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	-120	5	-1.65	2135845010	299885	91.96	7230	7340	7030	9430	5090	7260	7122.20	6.23	0	-65235	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2667	8.28	1.08	12	0.80	862.00	6582.00	9230	20230717	-22.64	5250	20220930	36.00	9230	-22.64	20230717	5300	34.72	20230103	9230	-22.64	20230717	5250	36.00	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
107	20230908	150545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7080	-180	5	-2.48	1868447110	262216	80.41	7230	7340	7030	9430	5090	7260	7125.60	6.23	0	-71977	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2645	8.21	1.08	12	0.70	862.00	6582.00	9230	20230717	-23.29	5250	20220930	34.86	9230	-23.29	20230717	5300	33.58	20230103	9230	-23.29	20230717	5250	34.86	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
108	20230908	140544	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7050	-210	5	-2.89	1388186830	194093	59.52	7230	7340	7050	9430	5090	7260	7152.17	6.23	0	-79148	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2633	8.18	1.07	12	0.52	862.00	6582.00	9230	20230717	-23.62	5250	20220930	34.29	9230	-23.62	20230717	5300	33.02	20230103	9230	-23.62	20230717	5250	34.29	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
109	20230908	130548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7130	-130	5	-1.79	936945860	130556	40.03	7230	7340	7120	9430	5090	7260	7176.58	6.23	0	-69186	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2663	8.27	1.08	12	0.35	862.00	6582.00	9230	20230717	-22.75	5250	20220930	35.81	9230	-22.75	20230717	5300	34.53	20230103	9230	-22.75	20230717	5250	35.81	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
110	20230908	120556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7140	-120	5	-1.65	804400950	111974	34.34	7230	7340	7120	9430	5090	7260	7183.82	6.23	0	-58195	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2667	8.28	1.08	12	0.30	862.00	6582.00	9230	20230717	-22.64	5250	20220930	36.00	9230	-22.64	20230717	5300	34.72	20230103	9230	-22.64	20230717	5250	36.00	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
111	20230908	110551	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-90	5	-1.24	639925030	88960	27.28	7230	7340	7150	9430	5090	7260	7193.40	6.23	0	-51357	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2678	8.32	1.09	12	0.24	862.00	6582.00	9230	20230717	-22.32	5250	20220930	36.57	9230	-22.32	20230717	5300	35.28	20230103	9230	-22.32	20230717	5250	36.57	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
112	20230908	100545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7170	-90	5	-1.24	446778730	61990	19.01	7230	7340	7170	9430	5090	7260	7207.27	6.23	0	-41833	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2678	8.32	1.09	12	0.17	862.00	6582.00	9230	20230717	-22.32	5250	20220930	36.57	9230	-22.32	20230717	5300	35.28	20230103	9230	-22.32	20230717	5250	36.57	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
113	20230908	090548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	0	3	0.00	73723420	10204	3.13	7230	7340	7200	9430	5090	7260	7224.95	6.23	0	-2986	7473	7366	7283	7176	7093	7355	7165	190	2170	500	5220	10	1	37353645	2712	8.42	1.10	12	0.03	862.00	6582.00	9230	20230717	-21.34	5250	20220930	38.29	9230	-21.34	20230717	5300	36.98	20230103	9230	-21.34	20230717	5250	38.29	20220930	2.70	N	089030	500	189 억		2326304	N	N	1881	N	00	N
114	20230907	160540	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-90	5	-1.22	2360942520	324259	77.06	7260	7390	7200	9550	5150	7350	7281.07	5.94	0	67039	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2712	8.42	1.10	12	0.87	862.00	6582.00	9230	20230717	-21.34	5250	20220930	38.29	9230	-21.34	20230717	5300	36.98	20230103	9230	-21.34	20230717	5250	38.29	20220930	2.65	N	089030	500	189 억		2217437	N	N	1850	N	00	N
115	20230907	150544	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7230	-120	5	-1.63	2278295040	312848	74.35	7260	7390	7200	9550	5150	7350	7282.43	5.94	0	62231	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2701	8.39	1.10	12	0.84	862.00	6582.00	9230	20230717	-21.67	5250	20220930	37.71	9230	-21.67	20230717	5300	36.42	20230103	9230	-21.67	20230717	5250	37.71	20220930	2.65	N	089030	500	189 억		2217437	N	N	0	N	00	N
116	20230907	140540	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7260	-90	5	-1.22	1927207420	264332	62.82	7260	7390	7200	9550	5150	7350	7290.86	5.94	0	54712	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2712	8.42	1.10	12	0.71	862.00	6582.00	9230	20230717	-21.34	5250	20220930	38.29	9230	-21.34	20230717	5300	36.98	20230103	9230	-21.34	20230717	5250	38.29	20220930	2.65	N	089030	500	189 억		2217437	N	N	0	N	00	N
117	20230907	130540	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7360	10	2	0.14	1350163160	185496	44.08	7260	7390	7200	9550	5150	7350	7278.66	5.94	0	25619	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2749	8.54	1.12	12	0.50	862.00	6582.00	9230	20230717	-20.26	5250	20220930	40.19	9230	-20.26	20230717	5300	38.87	20230103	9230	-20.26	20230717	5250	40.19	20220930	2.65	N	089030	500	189 억		2217437	N	N	0	N	00	N
118	20230907	120547	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7240	-110	5	-1.50	969397540	133344	31.69	7260	7370	7200	9550	5150	7350	7269.90	5.94	0	-3706	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2704	8.40	1.10	12	0.36	862.00	6582.00	9230	20230717	-21.56	5250	20220930	37.90	9230	-21.56	20230717	5300	36.60	20230103	9230	-21.56	20230717	5250	37.90	20220930	2.65	N	089030	500	189 억		2217437	N	N	0	N	00	N
119	20230907	110545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7220	-130	5	-1.77	801955110	110206	26.19	7260	7370	7200	9550	5150	7350	7276.87	5.94	0	-3492	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2697	8.38	1.10	12	0.30	862.00	6582.00	9230	20230717	-21.78	5250	20220930	37.52	9230	-21.78	20230717	5300	36.23	20230103	9230	-21.78	20230717	5250	37.52	20220930	2.65	N	089030	500	189 억		2217437	N	N	0	N	00	N
120	20230907	100544	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7280	-70	5	-0.95	406903140	55682	13.23	7260	7370	7260	9550	5150	7350	7307.62	5.94	0	11783	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2719	8.45	1.11	12	0.15	862.00	6582.00	9230	20230717	-21.13	5250	20220930	38.67	9230	-21.13	20230717	5300	37.36	20230103	9230	-21.13	20230717	5250	38.67	20220930	2.65	N	089030	500	189 억		2217437	N	N	0	N	00	N
121	20230907	090550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7320	-30	5	-0.41	88377230	12132	2.88	7260	7350	7260	9550	5150	7350	7284.62	5.94	0	2168	7850	7600	7450	7200	7050	7525	7125	190	2200	500	5290	10	1	37353645	2734	8.49	1.11	12	0.03	862.00	6582.00	9230	20230717	-20.69	5250	20220930	39.43	9230	-20.69	20230717	5300	38.11	20230103	9230	-20.69	20230717	5250	39.43	20220930	2.65	N	089030	500	189 억		2217437	N	N	0	N	00	N
122	20230906	160540	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	-330	5	-4.30	3112855450	419764	223.27	7700	7700	7300	9980	5380	7680	7415.78	5.91	0	-59523	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2745	8.53	1.12	12	1.12	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
123	20230906	150542	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7330	-350	5	-4.56	2963852260	399487	212.48	7700	7700	7300	9980	5380	7680	7419.15	5.91	0	-56383	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2738	8.50	1.11	12	1.07	862.00	6582.00	9230	20230717	-20.59	5250	20220930	39.62	9230	-20.59	20230717	5300	38.30	20230103	9230	-20.59	20230717	5250	39.62	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
124	20230906	140542	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	-330	5	-4.30	2563913570	344931	183.46	7700	7700	7300	9980	5380	7680	7433.12	5.91	0	-54588	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2745	8.53	1.12	12	0.92	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
125	20230906	130537	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7350	-330	5	-4.30	1971874350	264266	140.56	7700	7700	7340	9980	5380	7680	7461.70	5.91	0	-64487	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2745	8.53	1.12	12	0.71	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
126	20230906	120548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7420	-260	5	-3.39	1309966810	174489	92.81	7700	7700	7410	9980	5380	7680	7507.45	5.91	0	-60385	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2772	8.61	1.13	12	0.47	862.00	6582.00	9230	20230717	-19.61	5250	20220930	41.33	9230	-19.61	20230717	5300	40.00	20230103	9230	-19.61	20230717	5250	41.33	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
127	20230906	110547	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7480	-200	5	-2.60	973654070	129357	68.80	7700	7700	7460	9980	5380	7680	7526.88	5.91	0	-42986	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2794	8.68	1.14	12	0.35	862.00	6582.00	9230	20230717	-18.96	5250	20220930	42.48	9230	-18.96	20230717	5300	41.13	20230103	9230	-18.96	20230717	5250	42.48	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
128	20230906	100530	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7490	-190	5	-2.47	646857770	85899	45.69	7700	7700	7460	9980	5380	7680	7530.45	5.91	0	-29817	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2798	8.69	1.14	12	0.23	862.00	6582.00	9230	20230717	-18.85	5250	20220930	42.67	9230	-18.85	20230717	5300	41.32	20230103	9230	-18.85	20230717	5250	42.67	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
129	20230906	090536	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7650	-30	5	-0.39	26634140	3471	1.85	7700	7700	7650	9980	5380	7680	7673.33	5.91	0	-2059	7993	7836	7733	7576	7473	7785	7525	190	2300	500	5520	10	1	37353645	2858	8.87	1.16	12	0.01	862.00	6582.00	9230	20230717	-17.12	5250	20220930	45.71	9230	-17.12	20230717	5300	44.34	20230103	9230	-17.12	20230717	5250	45.71	20220930	2.63	N	089030	500	189 억		2207935	N	N	454	N	00	N
130	20230905	160536	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	-80	5	-1.03	1440185860	186923	86.62	7740	7890	7630	10080	5440	7760	7704.71	5.89	0	-60955	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2869	8.91	1.17	12	0.50	862.00	6582.00	9230	20230717	-16.79	5250	20220930	46.29	9230	-16.79	20230717	5300	44.91	20230103	9230	-16.79	20230717	5250	46.29	20220930	2.61	N	089030	500	189 억		2198924	N	N	454	N	00	N
131	20230905	150546	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	-100	5	-1.29	1385523310	179789	83.32	7740	7890	7630	10080	5440	7760	7706.39	5.89	0	-59047	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2861	8.89	1.16	12	0.48	862.00	6582.00	9230	20230717	-17.01	5250	20220930	45.90	9230	-17.01	20230717	5300	44.53	20230103	9230	-17.01	20230717	5250	45.90	20220930	2.61	N	089030	500	189 억		2198924	N	N	1513	N	00	N
132	20230905	140544	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7680	-80	5	-1.03	1140106760	147792	68.49	7740	7890	7630	10080	5440	7760	7714.27	5.89	0	-48431	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2869	8.91	1.17	12	0.40	862.00	6582.00	9230	20230717	-16.79	5250	20220930	46.29	9230	-16.79	20230717	5300	44.91	20230103	9230	-16.79	20230717	5250	46.29	20220930	2.61	N	089030	500	189 억		2198924	N	N	1513	N	00	N
133	20230905	130525	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7660	-100	5	-1.29	918711050	118899	55.10	7740	7890	7650	10080	5440	7760	7726.82	5.89	0	-45590	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2861	8.89	1.16	12	0.32	862.00	6582.00	9230	20230717	-17.01	5250	20220930	45.90	9230	-17.01	20230717	5300	44.53	20230103	9230	-17.01	20230717	5250	45.90	20220930	2.61	N	089030	500	189 억		2198924	N	N	1513	N	00	N
134	20230905	120533	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7670	-90	5	-1.16	677705980	87446	40.52	7740	7890	7660	10080	5440	7760	7749.99	5.89	0	-28336	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2865	8.90	1.17	12	0.23	862.00	6582.00	9230	20230717	-16.90	5250	20220930	46.10	9230	-16.90	20230717	5300	44.72	20230103	9230	-16.90	20230717	5250	46.10	20220930	2.61	N	089030	500	189 억		2198924	N	N	1513	N	00	N
135	20230905	110536	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7750	-10	5	-0.13	473481920	60894	28.22	7740	7890	7680	10080	5440	7760	7775.51	5.89	0	-16471	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2895	8.99	1.18	12	0.16	862.00	6582.00	9230	20230717	-16.03	5250	20220930	47.62	9230	-16.03	20230717	5300	46.23	20230103	9230	-16.03	20230717	5250	47.62	20220930	2.61	N	089030	500	189 억		2198924	N	N	1513	N	00	N
136	20230905	100531	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7710	-50	5	-0.64	356444790	45702	21.18	7740	7890	7710	10080	5440	7760	7799.33	5.89	0	-13248	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2880	8.94	1.17	12	0.12	862.00	6582.00	9230	20230717	-16.47	5250	20220930	46.86	9230	-16.47	20230717	5300	45.47	20230103	9230	-16.47	20230717	5250	46.86	20220930	2.61	N	089030	500	189 억		2198924	N	N	1513	N	00	N
137	20230905	090528	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7790	30	2	0.39	67576390	8740	4.05	7740	7790	7710	10080	5440	7760	7731.85	5.89	0	-2566	8180	7970	7830	7620	7480	7900	7550	190	2320	500	5580	10	1	37353645	2910	9.04	1.18	12	0.02	862.00	6582.00	9230	20230717	-15.60	5250	20220930	48.38	9230	-15.60	20230717	5300	46.98	20230103	9230	-15.60	20230717	5250	48.38	20220930	2.61	N	089030	500	189 억		2198924	N	N	1513	N	00	N
138	20230904	160528	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7760	-110	5	-1.40	1677519440	215542	43.40	8000	8040	7690	10230	5510	7870	7782.91	5.95	0	-22974	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2899	9.00	1.18	12	0.58	862.00	6582.00	9230	20230717	-15.93	5250	20220930	47.81	9230	-15.93	20230717	5300	46.42	20230103	9230	-15.93	20230717	5250	47.81	20220930	2.60	N	089030	500	189 억		2221089	N	N	1513	N	00	N
139	20230904	150521	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7800	-70	5	-0.89	1613032550	207238	41.73	8000	8040	7690	10230	5510	7870	7783.48	5.95	0	-22900	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2914	9.05	1.19	12	0.55	862.00	6582.00	9230	20230717	-15.49	5250	20220930	48.57	9230	-15.49	20230717	5300	47.17	20230103	9230	-15.49	20230717	5250	48.57	20220930	2.60	N	089030	500	189 억		2221089	N	N	10465	N	00	N
140	20230904	140517	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7760	-110	5	-1.40	1499516470	192608	38.78	8000	8040	7690	10230	5510	7870	7785.33	5.95	0	-15147	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2899	9.00	1.18	12	0.52	862.00	6582.00	9230	20230717	-15.93	5250	20220930	47.81	9230	-15.93	20230717	5300	46.42	20230103	9230	-15.93	20230717	5250	47.81	20220930	2.60	N	089030	500	189 억		2221089	N	N	10465	N	00	N
141	20230904	130525	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7720	-150	5	-1.91	1420765970	182422	36.73	8000	8040	7690	10230	5510	7870	7788.35	5.95	0	-12090	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2884	8.96	1.17	12	0.49	862.00	6582.00	9230	20230717	-16.36	5250	20220930	47.05	9230	-16.36	20230717	5300	45.66	20230103	9230	-16.36	20230717	5250	47.05	20220930	2.60	N	089030	500	189 억		2221089	N	N	10465	N	00	N
142	20230904	120516	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7730	-140	5	-1.78	1067574600	136639	27.51	8000	8040	7710	10230	5510	7870	7813.10	5.95	0	-19709	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2887	8.97	1.17	12	0.37	862.00	6582.00	9230	20230717	-16.25	5250	20220930	47.24	9230	-16.25	20230717	5300	45.85	20230103	9230	-16.25	20230717	5250	47.24	20220930	2.60	N	089030	500	189 억		2221089	N	N	10465	N	00	N
143	20230904	110509	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7780	-90	5	-1.14	940176550	120241	24.21	8000	8040	7710	10230	5510	7870	7819.10	5.95	0	-21300	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2906	9.03	1.18	12	0.32	862.00	6582.00	9230	20230717	-15.71	5250	20220930	48.19	9230	-15.71	20230717	5300	46.79	20230103	9230	-15.71	20230717	5250	48.19	20220930	2.60	N	089030	500	189 억		2221089	N	N	10465	N	00	N
144	20230904	100511	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7810	-60	5	-0.76	803653020	102738	20.69	8000	8040	7710	10230	5510	7870	7822.35	5.95	0	-18717	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2917	9.06	1.19	12	0.28	862.00	6582.00	9230	20230717	-15.38	5250	20220930	48.76	9230	-15.38	20230717	5300	47.36	20230103	9230	-15.38	20230717	5250	48.76	20220930	2.60	N	089030	500	189 억		2221089	N	N	10465	N	00	N
145	20230904	090521	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	-10	5	-0.13	328442000	41688	8.39	8000	8040	7740	10230	5510	7870	7878.57	5.95	0	-6786	8236	8052	7766	7582	7296	8145	7675	190	2360	500	5660	10	1	37353645	2936	9.12	1.19	12	0.11	862.00	6582.00	9230	20230717	-14.84	5250	20220930	49.71	9230	-14.84	20230717	5300	48.30	20230103	9230	-14.84	20230717	5250	49.71	20220930	2.60	N	089030	500	189 억		2221089	N	N	10465	N	00	N
146	20230901	160513	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7870	320	2	4.24	3858413300	494258	373.84	7590	7950	7480	9810	5290	7550	7806.23	5.82	0	46511	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2940	9.13	1.20	12	1.32	862.00	6582.00	9230	20230717	-14.73	5250	20220930	49.90	9230	-14.73	20230717	5300	48.49	20230103	9230	-14.73	20230717	5250	49.90	20220930	2.63	N	089030	500	189 억		2174062	N	N	10465	N	00	N
147	20230901	150520	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7900	350	2	4.64	3630288520	465338	351.97	7590	7950	7480	9810	5290	7550	7801.40	5.82	0	44390	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2951	9.16	1.20	12	1.25	862.00	6582.00	9230	20230717	-14.41	5250	20220930	50.48	9230	-14.41	20230717	5300	49.06	20230103	9230	-14.41	20230717	5250	50.48	20220930	2.63	N	089030	500	189 억		2174062	N	N	5	N	00	N
148	20230901	140521	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7850	300	2	3.97	2988935150	384086	290.51	7590	7900	7480	9810	5290	7550	7781.94	5.82	0	36662	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2932	9.11	1.19	12	1.03	862.00	6582.00	9230	20230717	-14.95	5250	20220930	49.52	9230	-14.95	20230717	5300	48.11	20230103	9230	-14.95	20230717	5250	49.52	20220930	2.63	N	089030	500	189 억		2174062	N	N	5	N	00	N
149	20230901	130507	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7840	290	2	3.84	2766176380	355709	269.05	7590	7900	7480	9810	5290	7550	7776.52	5.82	0	39922	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2929	9.10	1.19	12	0.95	862.00	6582.00	9230	20230717	-15.06	5250	20220930	49.33	9230	-15.06	20230717	5300	47.92	20230103	9230	-15.06	20230717	5250	49.33	20220930	2.63	N	089030	500	189 억		2174062	N	N	5	N	00	N
150	20230901	120513	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7780	230	2	3.05	2386084250	307158	232.33	7590	7900	7480	9810	5290	7550	7768.26	5.82	0	46011	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2906	9.03	1.18	12	0.82	862.00	6582.00	9230	20230717	-15.71	5250	20220930	48.19	9230	-15.71	20230717	5300	46.79	20230103	9230	-15.71	20230717	5250	48.19	20220930	2.63	N	089030	500	189 억		2174062	N	N	5	N	00	N
151	20230901	110513	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7860	310	2	4.11	2060326990	265435	200.77	7590	7900	7480	9810	5290	7550	7762.08	5.82	0	45221	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2936	9.12	1.19	12	0.71	862.00	6582.00	9230	20230717	-14.84	5250	20220930	49.71	9230	-14.84	20230717	5300	48.30	20230103	9230	-14.84	20230717	5250	49.71	20220930	2.63	N	089030	500	189 억		2174062	N	N	5	N	00	N
152	20230901	100510	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7710	160	2	2.12	1175910300	152657	115.47	7590	7800	7480	9810	5290	7550	7702.96	5.82	0	47391	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2880	8.94	1.17	12	0.41	862.00	6582.00	9230	20230717	-16.47	5250	20220930	46.86	9230	-16.47	20230717	5300	45.47	20230103	9230	-16.47	20230717	5250	46.86	20220930	2.63	N	089030	500	189 억		2174062	N	N	5	N	00	N
153	20230901	090504	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	7590	40	2	0.53	63194930	8390	6.35	7590	7590	7480	9810	5290	7550	7532.17	5.82	0	2270	7810	7680	7590	7460	7370	7635	7415	190	2260	500	5430	10	1	37353645	2835	8.81	1.15	12	0.02	862.00	6582.00	9230	20230717	-17.77	5250	20220930	44.57	9230	-17.77	20230717	5300	43.21	20230103	9230	-17.77	20230717	5250	44.57	20220930	2.63	N	089030	500	189 억		2174062	N	N	5	N	00	N