KissMeData/200710/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	160916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	600	2	2.83	3129557000	147251	120.18	20850	21900	20700	27550	14850	21200	21251.79	0.96	0	13372	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2927	48.99	1.71	12	1.10	445.00	12752.00	29300	20230721	-25.60	11550	20230103	88.74	29300	-25.60	20230721	11550	88.74	20230103	29300	-25.60	20230721	11550	88.74	20230103	5.96	N	200710	500	70 억		128918	N	N	14	N	00	N
3	20230927	150926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	650	2	3.07	2965568300	139727	114.04	20850	21900	20700	27550	14850	21200	21224.10	0.96	0	12704	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2934	49.10	1.71	12	1.04	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	5.96	N	200710	500	70 억		128918	N	N	1	N	00	N
4	20230927	140927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	400	2	1.89	2553365950	120753	98.55	20850	21600	20700	27550	14850	21200	21145.14	0.96	0	12062	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2900	48.54	1.69	12	0.90	445.00	12752.00	29300	20230721	-26.28	11550	20230103	87.01	29300	-26.28	20230721	11550	87.01	20230103	29300	-26.28	20230721	11550	87.01	20230103	5.96	N	200710	500	70 억		128918	N	N	1	N	00	N
5	20230927	130912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	50	2	0.24	2076999550	98455	80.35	20850	21400	20700	27550	14850	21200	21095.40	0.96	0	8223	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2853	47.75	1.67	12	0.73	445.00	12752.00	29300	20230721	-27.47	11550	20230103	83.98	29300	-27.47	20230721	11550	83.98	20230103	29300	-27.47	20230721	11550	83.98	20230103	5.96	N	200710	500	70 억		128918	N	N	1	N	00	N
6	20230927	120914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	0	3	0.00	1986372250	94188	76.87	20850	21400	20700	27550	14850	21200	21088.85	0.96	0	6848	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2847	47.64	1.66	12	0.70	445.00	12752.00	29300	20230721	-27.65	11550	20230103	83.55	29300	-27.65	20230721	11550	83.55	20230103	29300	-27.65	20230721	11550	83.55	20230103	5.96	N	200710	500	70 억		128918	N	N	1	N	00	N
7	20230927	110922	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21150	-50	5	-0.24	1703488150	80842	65.98	20850	21400	20700	27550	14850	21200	21071.02	0.96	0	4282	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2840	47.53	1.66	12	0.60	445.00	12752.00	29300	20230721	-27.82	11550	20230103	83.12	29300	-27.82	20230721	11550	83.12	20230103	29300	-27.82	20230721	11550	83.12	20230103	5.96	N	200710	500	70 억		128918	N	N	1	N	00	N
8	20230927	100914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20900	-300	5	-1.42	1466761300	69627	56.83	20850	21400	20700	27550	14850	21200	21065.02	0.96	0	5905	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2806	46.97	1.64	12	0.52	445.00	12752.00	29300	20230721	-28.67	11550	20230103	80.95	29300	-28.67	20230721	11550	80.95	20230103	29300	-28.67	20230721	11550	80.95	20230103	5.96	N	200710	500	70 억		128918	N	N	1	N	00	N
9	20230927	090932	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	-100	5	-0.47	333954550	15996	13.05	20850	21100	20700	27550	14850	21200	20866.97	0.96	0	1361	22500	21850	21500	20850	20500	21675	20675	70	6350	500	13140	50	1	13427069	2833	47.42	1.65	12	0.12	445.00	12752.00	29300	20230721	-27.99	11550	20230103	82.68	29300	-27.99	20230721	11550	82.68	20230103	29300	-27.99	20230721	11550	82.68	20230103	5.96	N	200710	500	70 억		128918	N	N	1	N	00	N
10	20230926	160914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21200	-550	5	-2.53	2567058400	119571	119.61	22100	22150	21150	28250	15250	21750	21473.35	0.95	0	1474	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2847	47.64	1.66	12	0.89	445.00	12752.00	29300	20230721	-27.65	11550	20230103	83.55	29300	-27.65	20230721	11550	83.55	20230103	29300	-27.65	20230721	11550	83.55	20230103	6.03	N	200710	500	70 억		127008	N	N	1	N	00	N
11	20230926	150913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21250	-500	5	-2.30	2137386350	99308	99.34	22100	22150	21250	28250	15250	21750	21522.80	0.95	0	3265	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2853	47.75	1.67	12	0.74	445.00	12752.00	29300	20230721	-27.47	11550	20230103	83.98	29300	-27.47	20230721	11550	83.98	20230103	29300	-27.47	20230721	11550	83.98	20230103	6.03	N	200710	500	70 억		127008	N	N	49	N	00	N
12	20230926	140908	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21450	-300	5	-1.38	1642371650	76161	76.19	22100	22150	21400	28250	15250	21750	21564.47	0.95	0	3889	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2880	48.20	1.68	12	0.57	445.00	12752.00	29300	20230721	-26.79	11550	20230103	85.71	29300	-26.79	20230721	11550	85.71	20230103	29300	-26.79	20230721	11550	85.71	20230103	6.03	N	200710	500	70 억		127008	N	N	49	N	00	N
13	20230926	130910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-200	5	-0.92	1529095000	70885	70.91	22100	22150	21400	28250	15250	21750	21571.49	0.95	0	4155	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2894	48.43	1.69	12	0.53	445.00	12752.00	29300	20230721	-26.45	11550	20230103	86.58	29300	-26.45	20230721	11550	86.58	20230103	29300	-26.45	20230721	11550	86.58	20230103	6.03	N	200710	500	70 억		127008	N	N	49	N	00	N
14	20230926	120916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-250	5	-1.15	1416584300	65651	65.67	22100	22150	21400	28250	15250	21750	21577.50	0.95	0	4704	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2887	48.31	1.69	12	0.49	445.00	12752.00	29300	20230721	-26.62	11550	20230103	86.15	29300	-26.62	20230721	11550	86.15	20230103	29300	-26.62	20230721	11550	86.15	20230103	6.03	N	200710	500	70 억		127008	N	N	49	N	00	N
15	20230926	110913	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21500	-250	5	-1.15	1313035200	60836	60.86	22100	22150	21400	28250	15250	21750	21583.19	0.95	0	5060	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2887	48.31	1.69	12	0.45	445.00	12752.00	29300	20230721	-26.62	11550	20230103	86.15	29300	-26.62	20230721	11550	86.15	20230103	29300	-26.62	20230721	11550	86.15	20230103	6.03	N	200710	500	70 억		127008	N	N	49	N	00	N
16	20230926	100912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	-200	5	-0.92	1130833100	52384	52.40	22100	22150	21400	28250	15250	21750	21587.38	0.95	0	6711	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2894	48.43	1.69	12	0.39	445.00	12752.00	29300	20230721	-26.45	11550	20230103	86.58	29300	-26.45	20230721	11550	86.58	20230103	29300	-26.45	20230721	11550	86.58	20230103	6.03	N	200710	500	70 억		127008	N	N	49	N	00	N
17	20230926	090914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	100	2	0.46	213895900	9748	9.75	22100	22150	21750	28250	15250	21750	21942.54	0.95	0	-1629	22516	22132	21816	21432	21116	22325	21625	70	6500	500	13480	50	1	13427069	2934	49.10	1.71	12	0.07	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	6.03	N	200710	500	70 억		127008	N	N	49	N	00	N
18	20230925	160914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	2136811350	98028	76.08	21500	22200	21500	28450	15350	21900	21798.25	0.95	0	-704	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2920	48.88	1.71	12	0.73	445.00	12752.00	29300	20230721	-25.77	11550	20230103	88.31	29300	-25.77	20230721	11550	88.31	20230103	29300	-25.77	20230721	11550	88.31	20230103	6.14	N	200710	500	70 억		128080	N	N	49	N	00	N
19	20230925	150916	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	1970546700	90390	70.15	21500	22200	21500	28450	15350	21900	21800.47	0.95	0	-1015	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2920	48.88	1.71	12	0.67	445.00	12752.00	29300	20230721	-25.77	11550	20230103	88.31	29300	-25.77	20230721	11550	88.31	20230103	29300	-25.77	20230721	11550	88.31	20230103	6.14	N	200710	500	70 억		128080	N	N	0	N	00	N
20	20230925	140901	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-100	5	-0.46	1751432550	80326	62.34	21500	22200	21500	28450	15350	21900	21804.03	0.95	0	933	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2927	48.99	1.71	12	0.60	445.00	12752.00	29300	20230721	-25.60	11550	20230103	88.74	29300	-25.60	20230721	11550	88.74	20230103	29300	-25.60	20230721	11550	88.74	20230103	6.14	N	200710	500	70 억		128080	N	N	0	N	00	N
21	20230925	130905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	0	3	0.00	1578815350	72426	56.21	21500	22200	21500	28450	15350	21900	21798.99	0.95	0	866	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2941	49.21	1.72	12	0.54	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	6.14	N	200710	500	70 억		128080	N	N	0	N	00	N
22	20230925	120911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-50	5	-0.23	1378738500	63273	49.10	21500	22200	21500	28450	15350	21900	21790.28	0.95	0	-888	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2934	49.10	1.71	12	0.47	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	6.14	N	200710	500	70 억		128080	N	N	0	N	00	N
23	20230925	110907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-150	5	-0.68	1274704200	58494	45.40	21500	22200	21500	28450	15350	21900	21792.01	0.95	0	-1336	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2920	48.88	1.71	12	0.44	445.00	12752.00	29300	20230721	-25.77	11550	20230103	88.31	29300	-25.77	20230721	11550	88.31	20230103	29300	-25.77	20230721	11550	88.31	20230103	6.14	N	200710	500	70 억		128080	N	N	0	N	00	N
24	20230925	100911	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	0	3	0.00	965120050	44246	34.34	21500	22200	21500	28450	15350	21900	21812.55	0.95	0	-1360	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2941	49.21	1.72	12	0.33	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	6.14	N	200710	500	70 억		128080	N	N	0	N	00	N
25	20230925	090906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-200	5	-0.91	223344550	10329	8.02	21500	21800	21500	28450	15350	21900	21622.52	0.95	0	821	22500	22200	21750	21450	21000	22350	21600	70	6550	500	13570	50	1	13427069	2914	48.76	1.70	12	0.08	445.00	12752.00	29300	20230721	-25.94	11550	20230103	87.88	29300	-25.94	20230721	11550	87.88	20230103	29300	-25.94	20230721	11550	87.88	20230103	6.14	N	200710	500	70 억		128080	N	N	0	N	00	N
26	20230922	160939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	200	2	0.92	2778371100	127484	68.90	21400	22050	21300	28200	15200	21700	21793.74	0.88	0	10111	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2941	49.21	1.72	12	0.95	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
27	20230922	150933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	200	2	0.92	2601659550	119405	64.53	21400	22050	21300	28200	15200	21700	21788.56	0.88	0	9284	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2941	49.21	1.72	12	0.89	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
28	20230922	140931	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	100	2	0.46	2329935450	106977	57.81	21400	22050	21300	28200	15200	21700	21779.81	0.88	0	8043	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2927	48.99	1.71	12	0.80	445.00	12752.00	29300	20230721	-25.60	11550	20230103	88.74	29300	-25.60	20230721	11550	88.74	20230103	29300	-25.60	20230721	11550	88.74	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
29	20230922	130835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	250	2	1.15	2104455800	96712	52.27	21400	22050	21300	28200	15200	21700	21760.05	0.88	0	8784	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2947	49.33	1.72	12	0.72	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
30	20230922	120834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	0	3	0.00	1806239750	83089	44.90	21400	22050	21300	28200	15200	21700	21738.63	0.88	0	2990	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2914	48.76	1.70	12	0.62	445.00	12752.00	29300	20230721	-25.94	11550	20230103	87.88	29300	-25.94	20230721	11550	87.88	20230103	29300	-25.94	20230721	11550	87.88	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
31	20230922	110830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	250	2	1.15	1579849200	72725	39.30	21400	22050	21300	28200	15200	21700	21723.62	0.88	0	4455	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2947	49.33	1.72	12	0.54	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
32	20230922	100830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	-100	5	-0.46	1096140300	50449	27.26	21400	22050	21300	28200	15200	21700	21727.71	0.88	0	756	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2900	48.54	1.69	12	0.38	445.00	12752.00	29300	20230721	-26.28	11550	20230103	87.01	29300	-26.28	20230721	11550	87.01	20230103	29300	-26.28	20230721	11550	87.01	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
33	20230922	090827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-50	5	-0.23	276417500	12858	6.95	21400	21700	21300	28200	15200	21700	21497.07	0.88	0	2578	23033	22366	22033	21366	21033	22200	21200	70	6500	500	13450	50	1	13427069	2907	48.65	1.70	12	0.10	445.00	12752.00	29300	20230721	-26.11	11550	20230103	87.45	29300	-26.11	20230721	11550	87.45	20230103	29300	-26.11	20230721	11550	87.45	20230103	6.23	N	200710	500	70 억		118577	N	N	533	N	00	N
34	20230921	160832	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21700	-1000	5	-4.41	4034585700	183534	63.08	22150	22700	21700	29500	15900	22700	21983.81	0.89	0	-6263	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	2914	48.76	1.70	12	1.37	445.00	12752.00	29300	20230721	-25.94	11550	20230103	87.88	29300	-25.94	20230721	11550	87.88	20230103	29300	-25.94	20230721	11550	87.88	20230103	6.18	N	200710	500	70 억		119086	N	N	533	N	00	N
35	20230921	150820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	-950	5	-4.19	3652178800	165933	57.03	22150	22700	21750	29500	15900	22700	22009.75	0.89	0	-6455	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	2920	48.88	1.71	12	1.24	445.00	12752.00	29300	20230721	-25.77	11550	20230103	88.31	29300	-25.77	20230721	11550	88.31	20230103	29300	-25.77	20230721	11550	88.31	20230103	6.18	N	200710	500	70 억		119086	N	N	0	N	00	N
36	20230921	140827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-800	5	-3.52	3099451500	140598	48.32	22150	22700	21750	29500	15900	22700	22044.54	0.89	0	-5816	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	2941	49.21	1.72	12	1.05	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	6.18	N	200710	500	70 억		119086	N	N	0	N	00	N
37	20230921	130821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-750	5	-3.30	2673421300	121125	41.63	22150	22700	21750	29500	15900	22700	22071.33	0.89	0	-5626	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	2947	49.33	1.72	12	0.90	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	6.18	N	200710	500	70 억		119086	N	N	0	N	00	N
38	20230921	120815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21850	-850	5	-3.74	2337100950	105802	36.37	22150	22700	21750	29500	15900	22700	22089.09	0.89	0	-3396	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	2934	49.10	1.71	12	0.79	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	6.18	N	200710	500	70 억		119086	N	N	0	N	00	N
39	20230921	110834	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	-800	5	-3.52	2042505750	92305	31.73	22150	22700	21750	29500	15900	22700	22127.48	0.89	0	-1887	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	2941	49.21	1.72	12	0.69	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	6.18	N	200710	500	70 억		119086	N	N	0	N	00	N
40	20230921	100817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-550	5	-2.42	956278500	42805	14.71	22150	22700	22050	29500	15900	22700	22339.93	0.89	0	-1542	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	2974	49.78	1.74	12	0.32	445.00	12752.00	29300	20230721	-24.40	11550	20230103	91.77	29300	-24.40	20230721	11550	91.77	20230103	29300	-24.40	20230721	11550	91.77	20230103	6.18	N	200710	500	70 억		119086	N	N	0	N	00	N
41	20230921	090822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-300	5	-1.32	293568650	13217	4.54	22150	22450	22050	29500	15900	22700	22209.59	0.89	0	19	23966	23332	22566	21932	21166	23650	22250	70	6800	500	14070	50	1	13427069	3008	50.34	1.76	12	0.10	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	6.18	N	200710	500	70 억		119086	N	N	0	N	00	N
42	20230920	160826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	550	2	2.48	6468806150	287653	74.71	22050	23200	21800	28750	15550	22150	22487.76	0.93	0	-4301	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	3048	51.01	1.78	12	2.14	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
43	20230920	150804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22650	500	2	2.26	6220127450	276680	71.86	22050	23200	21800	28750	15550	22150	22481.30	0.93	0	-5610	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	3041	50.90	1.78	12	2.06	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
44	20230920	140816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	200	2	0.90	5738410500	255371	66.32	22050	23200	21800	28750	15550	22150	22470.88	0.93	0	-4489	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	3001	50.22	1.75	12	1.90	445.00	12752.00	29300	20230721	-23.72	11550	20230103	93.51	29300	-23.72	20230721	11550	93.51	20230103	29300	-23.72	20230721	11550	93.51	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
45	20230920	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	250	2	1.13	5480772700	243856	63.33	22050	23200	21800	28750	15550	22150	22475.45	0.93	0	-4587	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	3008	50.34	1.76	12	1.82	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
46	20230920	120811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22500	350	2	1.58	5203859300	231498	60.12	22050	23200	21800	28750	15550	22150	22479.07	0.93	0	-4700	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	3021	50.56	1.76	12	1.72	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
47	20230920	110821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	550	2	2.48	4332100450	192728	50.05	22050	23200	21800	28750	15550	22150	22477.79	0.93	0	-6057	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	3048	51.01	1.78	12	1.44	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
48	20230920	100801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	-200	5	-0.90	1350406500	61298	15.92	22050	22300	21800	28750	15550	22150	22030.19	0.93	0	870	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	2947	49.33	1.72	12	0.46	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
49	20230920	090813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	0	3	0.00	336370400	15181	3.94	22050	22300	21950	28750	15550	22150	22157.33	0.93	0	-937	24383	23266	22583	21466	20783	22925	21125	70	6600	500	13730	50	1	13427069	2974	49.78	1.74	12	0.11	445.00	12752.00	29300	20230721	-24.40	11550	20230103	91.77	29300	-24.40	20230721	11550	91.77	20230103	29300	-24.40	20230721	11550	91.77	20230103	6.52	N	200710	500	70 억		124596	N	N	0	N	00	N
50	20230919	160809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-900	5	-3.90	8465715250	376420	72.25	23350	23700	21900	29950	16150	23050	22490.96	0.91	0	2558	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	2974	49.78	1.74	12	2.80	445.00	12752.00	29300	20230721	-24.40	11550	20230103	91.77	29300	-24.40	20230721	11550	91.77	20230103	29300	-24.40	20230721	11550	91.77	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
51	20230919	150810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22000	-1050	5	-4.56	7995364200	355122	68.16	23350	23700	21900	29950	16150	23050	22514.42	0.91	0	2093	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	2954	49.44	1.73	12	2.64	445.00	12752.00	29300	20230721	-24.91	11550	20230103	90.48	29300	-24.91	20230721	11550	90.48	20230103	29300	-24.91	20230721	11550	90.48	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
52	20230919	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22100	-950	5	-4.12	6147634800	271186	52.05	23350	23700	22050	29950	16150	23050	22669.44	0.91	0	-3970	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	2967	49.66	1.73	12	2.02	445.00	12752.00	29300	20230721	-24.57	11550	20230103	91.34	29300	-24.57	20230721	11550	91.34	20230103	29300	-24.57	20230721	11550	91.34	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
53	20230919	130754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22150	-900	5	-3.90	5406619800	237690	45.62	23350	23700	22150	29950	16150	23050	22746.52	0.91	0	-3249	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	2974	49.78	1.74	12	1.77	445.00	12752.00	29300	20230721	-24.40	11550	20230103	91.77	29300	-24.40	20230721	11550	91.77	20230103	29300	-24.40	20230721	11550	91.77	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
54	20230919	120811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-650	5	-2.82	4315004550	188694	36.22	23350	23700	22350	29950	16150	23050	22867.74	0.91	0	-2270	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	3008	50.34	1.76	12	1.41	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
55	20230919	110814	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-600	5	-2.60	3596460850	156607	30.06	23350	23700	22400	29950	16150	23050	22964.88	0.91	0	-1914	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	3014	50.45	1.76	12	1.17	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
56	20230919	100808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	-250	5	-1.08	2293982200	98898	18.98	23350	23700	22700	29950	16150	23050	23195.44	0.91	0	-1865	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	3061	51.24	1.79	12	0.74	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
57	20230919	090805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	450	2	1.95	595757200	25351	4.87	23350	23700	23350	29950	16150	23050	23500.34	0.91	0	-1381	24450	23750	23400	22700	22350	23575	22525	70	6900	500	14290	50	1	13427069	3155	52.81	1.84	12	0.19	445.00	12752.00	29300	20230721	-19.80	11550	20230103	103.46	29300	-19.80	20230721	11550	103.46	20230103	29300	-19.80	20230721	11550	103.46	20230103	5.94	N	200710	500	70 억		122363	N	N	0	N	00	N
58	20230918	160808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	-1600	5	-6.49	11817978450	503851	25.88	24050	24100	23050	32000	17300	24650	23456.20	0.90	0	-12583	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3095	51.80	1.81	12	3.75	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
59	20230918	150807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	-1550	5	-6.29	11081319700	471924	24.24	24050	24100	23050	32000	17300	24650	23481.00	0.90	0	-17205	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3102	51.91	1.81	12	3.51	445.00	12752.00	29300	20230721	-21.16	11550	20230103	100.00	29300	-21.16	20230721	11550	100.00	20230103	29300	-21.16	20230721	11550	100.00	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
60	20230918	140827	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23450	-1200	5	-4.87	8697685550	369327	18.97	24050	24100	23300	32000	17300	24650	23549.91	0.90	0	-6231	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3149	52.70	1.84	12	2.75	445.00	12752.00	29300	20230721	-19.97	11550	20230103	103.03	29300	-19.97	20230721	11550	103.03	20230103	29300	-19.97	20230721	11550	103.03	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
61	20230918	130806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-1250	5	-5.07	8031601000	340879	17.51	24050	24100	23300	32000	17300	24650	23561.25	0.90	0	-3041	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3142	52.58	1.84	12	2.54	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
62	20230918	120811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-1250	5	-5.07	7497456600	318079	16.34	24050	24100	23300	32000	17300	24650	23570.84	0.90	0	533	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3142	52.58	1.84	12	2.37	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
63	20230918	110759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-1250	5	-5.07	6838120550	289893	14.89	24050	24100	23300	32000	17300	24650	23588.21	0.90	0	6778	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3142	52.58	1.84	12	2.16	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
64	20230918	100753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23550	-1100	5	-4.46	5315892600	224891	11.55	24050	24100	23300	32000	17300	24650	23637.37	0.90	0	10465	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3162	52.92	1.85	12	1.67	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
65	20230918	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-850	5	-3.45	1362024450	57005	2.93	24050	24100	23600	32000	17300	24650	23892.26	0.90	0	7850	28083	26366	25433	23716	22783	25900	23250	70	7350	500	15280	50	1	13427069	3196	53.48	1.87	12	0.42	445.00	12752.00	29300	20230721	-18.77	11550	20230103	106.06	29300	-18.77	20230721	11550	106.06	20230103	29300	-18.77	20230721	11550	106.06	20230103	5.42	N	200710	500	70 억		120839	N	N	0	N	00	N
66	20230915	160803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	-1000	5	-3.90	49982090150	1940082	209.89	26450	27150	24500	33300	18000	25650	25763.81	1.89	0	-138816	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3310	55.39	1.93	12	14.45	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
67	20230915	150802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-800	5	-3.12	48844031000	1894093	204.91	26450	27150	24500	33300	18000	25650	25787.56	1.89	0	-142279	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3337	55.84	1.95	12	14.11	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
68	20230915	140804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	-950	5	-3.70	46739147400	1808520	195.66	26450	27150	24600	33300	18000	25650	25843.87	1.89	0	-138994	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3316	55.51	1.94	12	13.47	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
69	20230915	130756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	-600	5	-2.34	44322410450	1711052	185.11	26450	27150	24850	33300	18000	25650	25903.60	1.89	0	-137228	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3363	56.29	1.96	12	12.74	445.00	12752.00	29300	20230721	-14.51	11550	20230103	116.88	29300	-14.51	20230721	11550	116.88	20230103	29300	-14.51	20230721	11550	116.88	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
70	20230915	120803	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-450	5	-1.75	41948807900	1616284	174.86	26450	27150	25000	33300	18000	25650	25953.86	1.89	0	-117652	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3384	56.63	1.98	12	12.04	445.00	12752.00	29300	20230721	-13.99	11550	20230103	118.18	29300	-13.99	20230721	11550	118.18	20230103	29300	-13.99	20230721	11550	118.18	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
71	20230915	110810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-50	5	-0.19	39940148050	1537081	166.29	26450	27150	25000	33300	18000	25650	25984.41	1.89	0	-104859	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3437	57.53	2.01	12	11.45	445.00	12752.00	29300	20230721	-12.63	11550	20230103	121.65	29300	-12.63	20230721	11550	121.65	20230103	29300	-12.63	20230721	11550	121.65	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
72	20230915	100807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	-400	5	-1.56	35147089450	1350370	146.09	26450	27150	25000	33300	18000	25650	26027.75	1.89	0	-142945	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3390	56.74	1.98	12	10.06	445.00	12752.00	29300	20230721	-13.82	11550	20230103	118.61	29300	-13.82	20230721	11550	118.61	20230103	29300	-13.82	20230721	11550	118.61	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
73	20230915	090756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	400	2	1.56	12748315250	490026	53.01	26450	26450	25300	33300	18000	25650	26015.59	1.89	0	-139940	26650	26150	25150	24650	23650	26400	24900	70	7650	500	15900	50	1	13427069	3498	58.54	2.04	12	3.65	445.00	12752.00	29300	20230721	-11.09	11550	20230103	125.54	29300	-11.09	20230721	11550	125.54	20230103	29300	-11.09	20230721	11550	125.54	20230103	5.53	N	200710	500	70 억		254191	N	N	0	N	00	N
74	20230914	160806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	2050	2	8.69	22396588750	896293	231.12	24200	25650	24150	30650	16550	23600	24985.02	1.06	0	116957	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3444	57.64	2.01	12	6.68	445.00	12752.00	29300	20230721	-12.46	11550	20230103	122.08	29300	-12.46	20230721	11550	122.08	20230103	29300	-12.46	20230721	11550	122.08	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
75	20230914	150743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	1700	2	7.20	19411440000	779240	200.94	24200	25650	24150	30650	16550	23600	24910.73	1.06	0	116515	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3397	56.85	1.98	12	5.80	445.00	12752.00	29300	20230721	-13.65	11550	20230103	119.05	29300	-13.65	20230721	11550	119.05	20230103	29300	-13.65	20230721	11550	119.05	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
76	20230914	140756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	1200	2	5.08	12062677550	487833	125.80	24200	25150	24150	30650	16550	23600	24727.06	1.06	0	89447	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3330	55.73	1.94	12	3.63	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
77	20230914	130742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	1200	2	5.08	10739574150	434535	112.05	24200	25150	24150	30650	16550	23600	24715.10	1.06	0	84729	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3330	55.73	1.94	12	3.24	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
78	20230914	120752	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	1250	2	5.30	9948642450	402730	103.85	24200	25150	24150	30650	16550	23600	24703.01	1.06	0	81439	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3337	55.84	1.95	12	3.00	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
79	20230914	110745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	1200	2	5.08	8731419150	353856	91.25	24200	25150	24150	30650	16550	23600	24675.06	1.06	0	66674	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3330	55.73	1.94	12	2.64	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
80	20230914	100739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	1100	2	4.66	7041313300	284922	73.47	24200	25150	24150	30650	16550	23600	24713.13	1.06	0	71926	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3316	55.51	1.94	12	2.12	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
81	20230914	090753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	800	2	3.39	1257107350	51703	13.33	24200	24550	24150	30650	16550	23600	24314.01	1.06	0	9518	25533	24566	23883	22916	22233	24225	22575	70	7050	500	14630	50	1	13427069	3276	54.83	1.91	12	0.39	445.00	12752.00	29300	20230721	-16.72	11550	20230103	111.26	29300	-16.72	20230721	11550	111.26	20230103	29300	-16.72	20230721	11550	111.26	20230103	5.49	N	200710	500	70 억		142656	N	N	2	N	00	N
82	20230913	160759	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-250	5	-1.05	9255588900	385613	78.09	24100	24850	23200	31000	16700	23850	24002.59	1.02	0	4854	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3169	53.03	1.85	12	2.87	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.41	N	200710	500	70 억		137497	N	N	2	N	00	N
83	20230913	150750	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-150	5	-0.63	9024446750	375833	76.11	24100	24850	23200	31000	16700	23850	24011.86	1.02	0	5310	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3182	53.26	1.86	12	2.80	445.00	12752.00	29300	20230721	-19.11	11550	20230103	105.19	29300	-19.11	20230721	11550	105.19	20230103	29300	-19.11	20230721	11550	105.19	20230103	5.41	N	200710	500	70 억		137497	N	N	3	N	00	N
84	20230913	140758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-50	5	-0.21	8378403550	348603	70.60	24100	24850	23200	31000	16700	23850	24034.24	1.02	0	7563	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3196	53.48	1.87	12	2.60	445.00	12752.00	29300	20230721	-18.77	11550	20230103	106.06	29300	-18.77	20230721	11550	106.06	20230103	29300	-18.77	20230721	11550	106.06	20230103	5.41	N	200710	500	70 억		137497	N	N	3	N	00	N
85	20230913	130734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23400	-450	5	-1.89	7888294600	327811	66.39	24100	24850	23200	31000	16700	23850	24063.56	1.02	0	4482	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3142	52.58	1.84	12	2.44	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	5.41	N	200710	500	70 억		137497	N	N	3	N	00	N
86	20230913	120751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23350	-500	5	-2.10	7477787100	310235	62.83	24100	24850	23200	31000	16700	23850	24103.64	1.02	0	9424	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3135	52.47	1.83	12	2.31	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.41	N	200710	500	70 억		137497	N	N	3	N	00	N
87	20230913	110753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	-350	5	-1.47	6549716200	270473	54.78	24100	24850	23400	31000	16700	23850	24215.81	1.02	0	13323	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3155	52.81	1.84	12	2.01	445.00	12752.00	29300	20230721	-19.80	11550	20230103	103.46	29300	-19.80	20230721	11550	103.46	20230103	29300	-19.80	20230721	11550	103.46	20230103	5.41	N	200710	500	70 억		137497	N	N	3	N	00	N
88	20230913	100745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-100	5	-0.42	5408043300	222085	44.98	24100	24850	23750	31000	16700	23850	24351.28	1.02	0	13661	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3189	53.37	1.86	12	1.65	445.00	12752.00	29300	20230721	-18.94	11550	20230103	105.63	29300	-18.94	20230721	11550	105.63	20230103	29300	-18.94	20230721	11550	105.63	20230103	5.41	N	200710	500	70 억		137497	N	N	3	N	00	N
89	20230913	090738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	800	2	3.35	1439226250	59002	11.95	24100	24650	23950	31000	16700	23850	24393.03	1.02	0	4158	25883	24866	24083	23066	22283	24475	22675	70	7150	500	14780	50	1	13427069	3310	55.39	1.93	12	0.44	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.41	N	200710	500	70 억		137497	N	N	3	N	00	N
90	20230912	160736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-250	5	-1.04	11872273100	488584	162.37	24450	25100	23300	31300	16900	24100	24300.16	1.13	0	-15274	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3202	53.60	1.87	12	3.64	445.00	12752.00	29300	20230721	-18.60	11550	20230103	106.49	29300	-18.60	20230721	11550	106.49	20230103	29300	-18.60	20230721	11550	106.49	20230103	5.36	N	200710	500	70 억		151209	N	N	3	N	00	N
91	20230912	150743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-250	5	-1.04	11449399500	470852	156.47	24450	25100	23300	31300	16900	24100	24316.34	1.13	0	-18761	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3202	53.60	1.87	12	3.51	445.00	12752.00	29300	20230721	-18.60	11550	20230103	106.49	29300	-18.60	20230721	11550	106.49	20230103	29300	-18.60	20230721	11550	106.49	20230103	5.36	N	200710	500	70 억		151209	N	N	6	N	00	N
92	20230912	140741	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23800	-300	5	-1.24	10678042800	438584	145.75	24450	25100	23300	31300	16900	24100	24346.63	1.13	0	-12768	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3196	53.48	1.87	12	3.27	445.00	12752.00	29300	20230721	-18.77	11550	20230103	106.06	29300	-18.77	20230721	11550	106.06	20230103	29300	-18.77	20230721	11550	106.06	20230103	5.36	N	200710	500	70 억		151209	N	N	6	N	00	N
93	20230912	130732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	500	2	2.07	5756330600	236451	78.58	24450	24650	24000	31300	16900	24100	24344.71	1.13	0	5002	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3303	55.28	1.93	12	1.76	445.00	12752.00	29300	20230721	-16.04	11550	20230103	112.99	29300	-16.04	20230721	11550	112.99	20230103	29300	-16.04	20230721	11550	112.99	20230103	5.36	N	200710	500	70 억		151209	N	N	6	N	00	N
94	20230912	120729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	200	2	0.83	4783572800	196569	65.32	24450	24650	24000	31300	16900	24100	24335.34	1.13	0	-10165	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3263	54.61	1.91	12	1.46	445.00	12752.00	29300	20230721	-17.06	11550	20230103	110.39	29300	-17.06	20230721	11550	110.39	20230103	29300	-17.06	20230721	11550	110.39	20230103	5.36	N	200710	500	70 억		151209	N	N	6	N	00	N
95	20230912	110736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	100	2	0.41	3919890550	161185	53.57	24450	24650	24000	31300	16900	24100	24319.20	1.13	0	-9481	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3249	54.38	1.90	12	1.20	445.00	12752.00	29300	20230721	-17.41	11550	20230103	109.52	29300	-17.41	20230721	11550	109.52	20230103	29300	-17.41	20230721	11550	109.52	20230103	5.36	N	200710	500	70 억		151209	N	N	6	N	00	N
96	20230912	100729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	250	2	1.04	2836492650	116663	38.77	24450	24650	24000	31300	16900	24100	24313.56	1.13	0	-9684	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3269	54.72	1.91	12	0.87	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.36	N	200710	500	70 억		151209	N	N	6	N	00	N
97	20230912	090747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	250	2	1.04	470994950	19438	6.46	24450	24450	24000	31300	16900	24100	24230.63	1.13	0	-5207	24900	24500	23800	23400	22700	24650	23550	70	7200	500	14940	50	1	13427069	3269	54.72	1.91	12	0.14	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	5.36	N	200710	500	70 억		151209	N	N	6	N	00	N
98	20230911	160730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-50	5	-0.21	7041657150	298731	106.25	24100	24200	23100	31350	16950	24150	23571.48	0.96	0	-9367	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3236	54.16	1.89	12	2.22	445.00	12752.00	29300	20230721	-17.75	11550	20230103	108.66	29300	-17.75	20230721	11550	108.66	20230103	29300	-17.75	20230721	11550	108.66	20230103	5.19	N	200710	500	70 억		129556	N	N	6	N	00	N
99	20230911	150735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-150	5	-0.62	6658561350	282831	100.59	24100	24100	23100	31350	16950	24150	23542.54	0.96	0	-9155	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3222	53.93	1.88	12	2.11	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.19	N	200710	500	70 억		129556	N	N	38	N	00	N
100	20230911	140744	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-250	5	-1.04	5604451600	238599	84.86	24100	24100	23100	31350	16950	24150	23489.00	0.96	0	-6569	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3209	53.71	1.87	12	1.78	445.00	12752.00	29300	20230721	-18.43	11550	20230103	106.93	29300	-18.43	20230721	11550	106.93	20230103	29300	-18.43	20230721	11550	106.93	20230103	5.19	N	200710	500	70 억		129556	N	N	38	N	00	N
101	20230911	130719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23750	-400	5	-1.66	5112802750	217995	77.53	24100	24100	23100	31350	16950	24150	23453.76	0.96	0	-6756	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3189	53.37	1.86	12	1.62	445.00	12752.00	29300	20230721	-18.94	11550	20230103	105.63	29300	-18.94	20230721	11550	105.63	20230103	29300	-18.94	20230721	11550	105.63	20230103	5.19	N	200710	500	70 억		129556	N	N	38	N	00	N
102	20230911	120731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23700	-450	5	-1.86	4824922000	205856	73.22	24100	24100	23100	31350	16950	24150	23438.34	0.96	0	-7308	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3182	53.26	1.86	12	1.53	445.00	12752.00	29300	20230721	-19.11	11550	20230103	105.19	29300	-19.11	20230721	11550	105.19	20230103	29300	-19.11	20230721	11550	105.19	20230103	5.19	N	200710	500	70 억		129556	N	N	38	N	00	N
103	20230911	110719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-550	5	-2.28	4280435950	182887	65.05	24100	24100	23100	31350	16950	24150	23404.81	0.96	0	-2011	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3169	53.03	1.85	12	1.36	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.19	N	200710	500	70 억		129556	N	N	38	N	00	N
104	20230911	100719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	-850	5	-3.52	2033779450	86261	30.68	24100	24100	23300	31350	16950	24150	23577.04	0.96	0	-2757	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3129	52.36	1.83	12	0.64	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	5.19	N	200710	500	70 억		129556	N	N	38	N	00	N
105	20230911	090717	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23600	-550	5	-2.28	671352400	28306	10.07	24100	24100	23500	31350	16950	24150	23717.67	0.96	0	-1039	25550	24850	24300	23600	23050	24575	23325	70	7200	500	14970	50	1	13427069	3169	53.03	1.85	12	0.21	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.19	N	200710	500	70 억		129556	N	N	38	N	00	N
106	20230908	160736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-750	5	-3.01	6766772800	279832	50.89	25000	25000	23750	32350	17450	24900	24180.81	1.47	0	-67889	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3243	54.27	1.89	12	2.08	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.06	N	200710	500	70 억		197025	N	N	38	N	00	N
107	20230908	150734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24050	-850	5	-3.41	6403086250	264754	48.15	25000	25000	23750	32350	17450	24900	24184.24	1.47	0	-64070	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3229	54.04	1.89	12	1.97	445.00	12752.00	29300	20230721	-17.92	11550	20230103	108.23	29300	-17.92	20230721	11550	108.23	20230103	29300	-17.92	20230721	11550	108.23	20230103	5.06	N	200710	500	70 억		197025	N	N	673	N	00	N
108	20230908	140727	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-1050	5	-4.22	5807157600	239868	43.62	25000	25000	23750	32350	17450	24900	24208.95	1.47	0	-60659	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3202	53.60	1.87	12	1.79	445.00	12752.00	29300	20230721	-18.60	11550	20230103	106.49	29300	-18.60	20230721	11550	106.49	20230103	29300	-18.60	20230721	11550	106.49	20230103	5.06	N	200710	500	70 억		197025	N	N	673	N	00	N
109	20230908	130734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	-1000	5	-4.02	5219956050	215235	39.14	25000	25000	23800	32350	17450	24900	24251.47	1.47	0	-55595	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3209	53.71	1.87	12	1.60	445.00	12752.00	29300	20230721	-18.43	11550	20230103	106.93	29300	-18.43	20230721	11550	106.93	20230103	29300	-18.43	20230721	11550	106.93	20230103	5.06	N	200710	500	70 억		197025	N	N	673	N	00	N
110	20230908	120743	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-900	5	-3.61	4593000550	189017	34.38	25000	25000	23950	32350	17450	24900	24298.46	1.47	0	-49653	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3222	53.93	1.88	12	1.41	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.06	N	200710	500	70 억		197025	N	N	673	N	00	N
111	20230908	110740	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-750	5	-3.01	3892657050	159901	29.08	25000	25000	24050	32350	17450	24900	24343.14	1.47	0	-43568	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3243	54.27	1.89	12	1.19	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.06	N	200710	500	70 억		197025	N	N	673	N	00	N
112	20230908	100732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-750	5	-3.01	2835278250	116059	21.11	25000	25000	24150	32350	17450	24900	24428.43	1.47	0	-32639	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3243	54.27	1.89	12	0.86	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.06	N	200710	500	70 억		197025	N	N	673	N	00	N
113	20230908	090736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	-250	5	-1.00	741450600	30106	5.48	25000	25000	24200	32350	17450	24900	24625.30	1.47	0	-9579	26633	25766	24633	23766	22633	26200	24200	70	7450	500	15430	50	1	13427069	3310	55.39	1.93	12	0.22	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.06	N	200710	500	70 억		197025	N	N	673	N	00	N
114	20230907	160724	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	900	2	3.75	13458335400	546931	137.78	23750	25500	23500	31200	16800	24000	24606.47	1.36	0	12360	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3343	55.96	1.95	12	4.07	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.03	N	200710	500	70 억		183032	N	N	662	N	00	N
115	20230907	150730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	800	2	3.33	12940406900	526069	132.52	23750	25500	23500	31200	16800	24000	24598.31	1.36	0	15577	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3330	55.73	1.94	12	3.92	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.03	N	200710	500	70 억		183032	N	N	97	N	00	N
116	20230907	140726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	900	2	3.75	11295586800	459589	115.77	23750	25500	23500	31200	16800	24000	24577.59	1.36	0	6653	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3343	55.96	1.95	12	3.42	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	5.03	N	200710	500	70 억		183032	N	N	97	N	00	N
117	20230907	130725	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	800	2	3.33	6417920400	265379	66.85	23750	25050	23500	31200	16800	24000	24183.98	1.36	0	21349	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3330	55.73	1.94	12	1.98	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	5.03	N	200710	500	70 억		183032	N	N	97	N	00	N
118	20230907	120734	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	150	2	0.62	3950500800	165241	41.63	23750	24250	23500	31200	16800	24000	23907.51	1.36	0	11314	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3243	54.27	1.89	12	1.23	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	5.03	N	200710	500	70 억		183032	N	N	97	N	00	N
119	20230907	110730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23650	-350	5	-1.46	3381448300	141394	35.62	23750	24250	23500	31200	16800	24000	23915.07	1.36	0	6749	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3176	53.15	1.85	12	1.05	445.00	12752.00	29300	20230721	-19.28	11550	20230103	104.76	29300	-19.28	20230721	11550	104.76	20230103	29300	-19.28	20230721	11550	104.76	20230103	5.03	N	200710	500	70 억		183032	N	N	97	N	00	N
120	20230907	100730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	0	3	0.00	2008828650	83926	21.14	23750	24250	23500	31200	16800	24000	23935.71	1.36	0	14594	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3222	53.93	1.88	12	0.63	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.03	N	200710	500	70 억		183032	N	N	97	N	00	N
121	20230907	090739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24200	200	2	0.83	534920900	22338	5.63	23750	24250	23500	31200	16800	24000	23946.67	1.36	0	6192	25700	24850	24400	23550	23100	24625	23325	70	7200	500	14880	50	1	13427069	3249	54.38	1.90	12	0.17	445.00	12752.00	29300	20230721	-17.41	11550	20230103	109.52	29300	-17.41	20230721	11550	109.52	20230103	29300	-17.41	20230721	11550	109.52	20230103	5.03	N	200710	500	70 억		183032	N	N	97	N	00	N
122	20230906	160726	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24000	-800	5	-3.23	9664466200	393757	95.37	24750	25250	23950	32200	17400	24800	24544.97	1.33	0	4437	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3222	53.93	1.88	12	2.93	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.00	N	200710	500	70 억		178631	N	N	97	N	00	N
123	20230906	150728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-700	5	-2.82	8728683100	354816	85.94	24750	25250	24050	32200	17400	24800	24600.44	1.33	0	594	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3236	54.16	1.89	12	2.64	445.00	12752.00	29300	20230721	-17.75	11550	20230103	108.66	29300	-17.75	20230721	11550	108.66	20230103	29300	-17.75	20230721	11550	108.66	20230103	5.00	N	200710	500	70 억		178631	N	N	132	N	00	N
124	20230906	140729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	-150	5	-0.60	6572389350	266158	64.47	24750	25250	24150	32200	17400	24800	24693.46	1.33	0	3146	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3310	55.39	1.93	12	1.98	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	5.00	N	200710	500	70 억		178631	N	N	132	N	00	N
125	20230906	130721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	150	2	0.60	5920357000	239851	58.10	24750	25250	24150	32200	17400	24800	24683.35	1.33	0	3347	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3350	56.07	1.96	12	1.79	445.00	12752.00	29300	20230721	-14.85	11550	20230103	116.02	29300	-14.85	20230721	11550	116.02	20230103	29300	-14.85	20230721	11550	116.02	20230103	5.00	N	200710	500	70 억		178631	N	N	132	N	00	N
126	20230906	120733	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	350	2	1.41	5227537350	212080	51.37	24750	25250	24150	32200	17400	24800	24648.71	1.33	0	2891	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3377	56.52	1.97	12	1.58	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	5.00	N	200710	500	70 억		178631	N	N	132	N	00	N
127	20230906	110735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	-100	5	-0.40	3499428650	142786	34.59	24750	25000	24150	32200	17400	24800	24507.67	1.33	0	-7804	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3316	55.51	1.94	12	1.06	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	5.00	N	200710	500	70 억		178631	N	N	132	N	00	N
128	20230906	100712	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	-400	5	-1.61	2606752000	106240	25.73	24750	25000	24150	32200	17400	24800	24535.80	1.33	0	-8031	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3276	54.83	1.91	12	0.79	445.00	12752.00	29300	20230721	-16.72	11550	20230103	111.26	29300	-16.72	20230721	11550	111.26	20230103	29300	-16.72	20230721	11550	111.26	20230103	5.00	N	200710	500	70 억		178631	N	N	132	N	00	N
129	20230906	090719	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	-50	5	-0.20	616369000	24897	6.03	24750	25000	24550	32200	17400	24800	24756.30	1.33	0	-4389	26100	25450	24750	24100	23400	25100	23750	70	7400	500	15370	50	1	13427069	3323	55.62	1.94	12	0.19	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	5.00	N	200710	500	70 억		178631	N	N	132	N	00	N
130	20230905	160720	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-300	5	-1.20	10026689300	406774	51.84	25150	25400	24050	32600	17600	25100	24649.12	1.50	0	-23281	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3330	55.73	1.94	12	3.03	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	4.78	N	200710	500	70 억		201815	N	N	132	N	00	N
131	20230905	150731	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-300	5	-1.20	9545116550	387396	49.37	25150	25400	24050	32600	17600	25100	24639.13	1.50	0	-19321	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3330	55.73	1.94	12	2.89	445.00	12752.00	29300	20230721	-15.36	11550	20230103	114.72	29300	-15.36	20230721	11550	114.72	20230103	29300	-15.36	20230721	11550	114.72	20230103	4.78	N	200710	500	70 억		201815	N	N	535	N	00	N
132	20230905	140730	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	-400	5	-1.59	8621926450	350173	44.63	25150	25400	24050	32600	17600	25100	24621.85	1.50	0	-15816	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3316	55.51	1.94	12	2.61	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	4.78	N	200710	500	70 억		201815	N	N	535	N	00	N
133	20230905	130711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	-350	5	-1.39	8035383600	326443	41.60	25150	25400	24050	32600	17600	25100	24614.91	1.50	0	-11663	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3323	55.62	1.94	12	2.43	445.00	12752.00	29300	20230721	-15.53	11550	20230103	114.29	29300	-15.53	20230721	11550	114.29	20230103	29300	-15.53	20230721	11550	114.29	20230103	4.78	N	200710	500	70 억		201815	N	N	535	N	00	N
134	20230905	120715	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	-550	5	-2.19	7256310450	294750	37.57	25150	25400	24050	32600	17600	25100	24618.47	1.50	0	-17792	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3296	55.17	1.93	12	2.20	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	4.78	N	200710	500	70 억		201815	N	N	535	N	00	N
135	20230905	110721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-650	5	-2.59	6376948200	258825	32.99	25150	25400	24050	32600	17600	25100	24638.00	1.50	0	-7427	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3283	54.94	1.92	12	1.93	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	4.78	N	200710	500	70 억		201815	N	N	535	N	00	N
136	20230905	100711	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-800	5	-3.19	4820248300	194512	24.79	25150	25400	24150	32600	17600	25100	24781.18	1.50	0	5812	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3263	54.61	1.91	12	1.45	445.00	12752.00	29300	20230721	-17.06	11550	20230103	110.39	29300	-17.06	20230721	11550	110.39	20230103	29300	-17.06	20230721	11550	110.39	20230103	4.78	N	200710	500	70 억		201815	N	N	535	N	00	N
137	20230905	090710	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	150	2	0.60	1381242800	54969	7.01	25150	25400	24750	32600	17600	25100	25127.69	1.50	0	-12744	25900	25500	24800	24400	23700	25700	24600	70	7500	500	15560	50	1	13427069	3390	56.74	1.98	12	0.41	445.00	12752.00	29300	20230721	-13.82	11550	20230103	118.61	29300	-13.82	20230721	11550	118.61	20230103	29300	-13.82	20230721	11550	118.61	20230103	4.78	N	200710	500	70 억		201815	N	N	535	N	00	N
138	20230904	160708	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	950	2	3.93	19193585750	779395	73.92	25000	25200	24100	31350	16950	24150	24625.24	1.65	0	-31069	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3370	56.40	1.97	12	5.80	445.00	12752.00	29300	20230721	-14.33	11550	20230103	117.32	29300	-14.33	20230721	11550	117.32	20230103	29300	-14.33	20230721	11550	117.32	20230103	4.77	N	200710	500	70 억		221173	N	N	535	N	00	N
139	20230904	150659	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	850	2	3.52	17286314150	703336	66.71	25000	25000	24100	31350	16950	24150	24577.74	1.65	0	-49744	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3357	56.18	1.96	12	5.24	445.00	12752.00	29300	20230721	-14.68	11550	20230103	116.45	29300	-14.68	20230721	11550	116.45	20230103	29300	-14.68	20230721	11550	116.45	20230103	4.77	N	200710	500	70 억		221173	N	N	2618	N	00	N
140	20230904	140654	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24700	550	2	2.28	15117007950	616146	58.44	25000	25000	24100	31350	16950	24150	24534.92	1.65	0	-57637	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3316	55.51	1.94	12	4.59	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	4.77	N	200710	500	70 억		221173	N	N	2618	N	00	N
141	20230904	130706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	400	2	1.66	13975820750	569793	54.04	25000	25000	24100	31350	16950	24150	24528.04	1.65	0	-66778	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3296	55.17	1.93	12	4.24	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	4.77	N	200710	500	70 억		221173	N	N	2618	N	00	N
142	20230904	120652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	300	2	1.24	12865513150	524541	49.75	25000	25000	24100	31350	16950	24150	24527.34	1.65	0	-72782	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3283	54.94	1.92	12	3.91	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	4.77	N	200710	500	70 억		221173	N	N	2618	N	00	N
143	20230904	110642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24350	200	2	0.83	12282262700	500617	47.48	25000	25000	24100	31350	16950	24150	24534.42	1.65	0	-71264	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3269	54.72	1.91	12	3.73	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	4.77	N	200710	500	70 억		221173	N	N	2618	N	00	N
144	20230904	100646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	300	2	1.24	11135628900	453434	43.00	25000	25000	24100	31350	16950	24150	24558.64	1.65	0	-65816	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3283	54.94	1.92	12	3.38	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	4.77	N	200710	500	70 억		221173	N	N	2618	N	00	N
145	20230904	090658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	400	2	1.66	4354627500	175705	16.66	25000	25000	24500	31350	16950	24150	24784.55	1.65	0	-62069	26316	25232	23466	22382	20616	25775	22925	70	7200	500	14970	50	1	13427069	3296	55.17	1.93	12	1.31	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	4.77	N	200710	500	70 억		221173	N	N	2618	N	00	N
146	20230901	160648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	2300	2	10.53	24560630500	1042088	1016.02	21850	24550	21700	28400	15300	21850	23567.88	1.33	0	53744	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	3243	54.27	1.89	12	7.76	445.00	12752.00	29300	20230721	-17.58	11550	20230103	109.09	29300	-17.58	20230721	11550	109.09	20230103	29300	-17.58	20230721	11550	109.09	20230103	4.77	N	200710	500	70 억		178014	N	N	2618	N	00	N
147	20230901	150657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	2350	2	10.76	23310340600	990491	965.71	21850	24550	21700	28400	15300	21850	23534.13	1.33	0	40838	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	3249	54.38	1.90	12	7.38	445.00	12752.00	29300	20230721	-17.41	11550	20230103	109.52	29300	-17.41	20230721	11550	109.52	20230103	29300	-17.41	20230721	11550	109.52	20230103	4.77	N	200710	500	70 억		178014	N	N	24	N	00	N
148	20230901	140701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	1900	2	8.70	14550700400	628435	612.71	21850	23900	21700	28400	15300	21850	23153.87	1.33	0	49330	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	3189	53.37	1.86	12	4.68	445.00	12752.00	29300	20230721	-18.94	11550	20230103	105.63	29300	-18.94	20230721	11550	105.63	20230103	29300	-18.94	20230721	11550	105.63	20230103	4.77	N	200710	500	70 억		178014	N	N	24	N	00	N
149	20230901	130641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	1700	2	7.78	11881540250	515583	502.68	21850	23850	21700	28400	15300	21850	23044.87	1.33	0	26452	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	3162	52.92	1.85	12	3.84	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	4.77	N	200710	500	70 억		178014	N	N	24	N	00	N
150	20230901	120647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	1200	2	5.49	8884142900	387831	378.13	21850	23400	21700	28400	15300	21850	22907.26	1.33	0	10395	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	3095	51.80	1.81	12	2.89	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	4.77	N	200710	500	70 억		178014	N	N	24	N	00	N
151	20230901	110649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	1450	2	6.64	7901630500	345385	336.74	21850	23400	21700	28400	15300	21850	22877.75	1.33	0	11104	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	3129	52.36	1.83	12	2.57	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	4.77	N	200710	500	70 억		178014	N	N	24	N	00	N
152	20230901	100642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	950	2	4.35	4134594900	182713	178.14	21850	23200	21700	28400	15300	21850	22628.91	1.33	0	-2739	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	3061	51.24	1.79	12	1.36	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.77	N	200710	500	70 억		178014	N	N	24	N	00	N
153	20230901	090633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21850	0	3	0.00	162127300	7419	7.23	21850	22050	21700	28400	15300	21850	21852.99	1.33	0	-4361	22283	22066	21833	21616	21383	22175	21725	70	6550	500	13540	50	1	13427069	2934	49.10	1.71	12	0.06	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	4.77	N	200710	500	70 억		178014	N	N	24	N	00	N