KissMeData/101160/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	160735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	250	2	0.92	3101569850	114359	64.20	26550	27450	26400	35200	19000	27100	27119.10	7.96	0	-12972	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4516	10.88	2.43	12	0.69	2514.00	11274.00	29800	20230915	-8.22	15350	20220930	78.18	29800	-8.22	20230915	17750	54.08	20230103	29800	-8.22	20230915	15350	78.18	20220930	2.73	N	101160	500	82 억		1313873	N	N	4	N	00	N
3	20230927	150742	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	150	2	0.55	2873710600	106021	59.52	26550	27450	26400	35200	19000	27100	27105.11	7.96	0	-11329	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4499	10.84	2.42	12	0.64	2514.00	11274.00	29800	20230915	-8.56	15350	20220930	77.52	29800	-8.56	20230915	17750	53.52	20230103	29800	-8.56	20230915	15350	77.52	20220930	2.73	N	101160	500	82 억		1313873	N	N	0	N	00	N
4	20230927	140742	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	150	2	0.55	2510673800	92709	52.04	26550	27450	26400	35200	19000	27100	27081.23	7.96	0	-13108	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4499	10.84	2.42	12	0.56	2514.00	11274.00	29800	20230915	-8.56	15350	20220930	77.52	29800	-8.56	20230915	17750	53.52	20230103	29800	-8.56	20230915	15350	77.52	20220930	2.73	N	101160	500	82 억		1313873	N	N	0	N	00	N
5	20230927	130733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	0	3	0.00	2232336300	82503	46.32	26550	27450	26400	35200	19000	27100	27057.64	7.96	0	-13714	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4474	10.78	2.40	12	0.50	2514.00	11274.00	29800	20230915	-9.06	15350	20220930	76.55	29800	-9.06	20230915	17750	52.68	20230103	29800	-9.06	20230915	15350	76.55	20220930	2.73	N	101160	500	82 억		1313873	N	N	0	N	00	N
6	20230927	120731	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	0	3	0.00	2088691800	77206	43.34	26550	27450	26400	35200	19000	27100	27053.49	7.96	0	-13196	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4474	10.78	2.40	12	0.47	2514.00	11274.00	29800	20230915	-9.06	15350	20220930	76.55	29800	-9.06	20230915	17750	52.68	20230103	29800	-9.06	20230915	15350	76.55	20220930	2.73	N	101160	500	82 억		1313873	N	N	0	N	00	N
7	20230927	110740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	0	3	0.00	1863616400	68908	38.68	26550	27450	26400	35200	19000	27100	27044.99	7.96	0	-11994	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4474	10.78	2.40	12	0.42	2514.00	11274.00	29800	20230915	-9.06	15350	20220930	76.55	29800	-9.06	20230915	17750	52.68	20230103	29800	-9.06	20230915	15350	76.55	20220930	2.73	N	101160	500	82 억		1313873	N	N	0	N	00	N
8	20230927	100735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	150	2	0.55	1400257400	51932	29.15	26550	27400	26400	35200	19000	27100	26963.28	7.96	0	-9342	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4499	10.84	2.42	12	0.31	2514.00	11274.00	29800	20230915	-8.56	15350	20220930	77.52	29800	-8.56	20230915	17750	53.52	20230103	29800	-8.56	20230915	15350	77.52	20220930	2.73	N	101160	500	82 억		1313873	N	N	0	N	00	N
9	20230927	090746	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	-400	5	-1.48	208520400	7835	4.40	26550	26850	26400	35200	19000	27100	26613.90	7.96	0	634	28066	27582	27066	26582	26066	27825	26825	83	8100	500	20050	50	1	16510993	4408	10.62	2.37	12	0.05	2514.00	11274.00	29800	20230915	-10.40	15350	20220930	73.94	29800	-10.40	20230915	17750	50.42	20230103	29800	-10.40	20230915	15350	73.94	20220930	2.73	N	101160	500	82 억		1313873	N	N	0	N	00	N
10	20230926	160733	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	650	2	2.46	4784721300	177649	149.55	26850	27550	26550	34350	18550	26450	26933.19	8.08	0	-18658	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4474	10.78	2.40	12	1.08	2514.00	11274.00	29800	20230915	-9.06	15350	20220930	76.55	29800	-9.06	20230915	17750	52.68	20230103	29800	-9.06	20230915	15350	76.55	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
11	20230926	150734	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	450	2	1.70	4422364150	164189	138.22	26850	27550	26550	34350	18550	26450	26934.59	8.08	0	-18133	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4441	10.70	2.39	12	0.99	2514.00	11274.00	29800	20230915	-9.73	15350	20220930	75.24	29800	-9.73	20230915	17750	51.55	20230103	29800	-9.73	20230915	15350	75.24	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
12	20230926	140727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	450	2	1.70	3740257850	138869	116.90	26850	27550	26550	34350	18550	26450	26933.71	8.08	0	-11179	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4441	10.70	2.39	12	0.84	2514.00	11274.00	29800	20230915	-9.73	15350	20220930	75.24	29800	-9.73	20230915	17750	51.55	20230103	29800	-9.73	20230915	15350	75.24	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
13	20230926	130730	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	100	2	0.38	3469368150	128738	108.37	26850	27550	26550	34350	18550	26450	26949.06	8.08	0	-10159	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4384	10.56	2.35	12	0.78	2514.00	11274.00	29800	20230915	-10.91	15350	20220930	72.96	29800	-10.91	20230915	17750	49.58	20230103	29800	-10.91	20230915	15350	72.96	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
14	20230926	120734	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	200	2	0.76	3284855050	121813	102.54	26850	27550	26550	34350	18550	26450	26966.38	8.08	0	-7734	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4400	10.60	2.36	12	0.74	2514.00	11274.00	29800	20230915	-10.57	15350	20220930	73.62	29800	-10.57	20230915	17750	50.14	20230103	29800	-10.57	20230915	15350	73.62	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
15	20230926	110732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	400	2	1.51	2964835450	109819	92.45	26850	27550	26650	34350	18550	26450	26997.47	8.08	0	-7303	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4433	10.68	2.38	12	0.67	2514.00	11274.00	29800	20230915	-9.90	15350	20220930	74.92	29800	-9.90	20230915	17750	51.27	20230103	29800	-9.90	20230915	15350	74.92	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
16	20230926	100731	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27500	1050	2	3.97	2165515550	80262	67.57	26850	27500	26650	34350	18550	26450	26980.58	8.08	0	-1418	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4541	10.94	2.44	12	0.49	2514.00	11274.00	29800	20230915	-7.72	15350	20220930	79.15	29800	-7.72	20230915	17750	54.93	20230103	29800	-7.72	20230915	15350	79.15	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
17	20230926	090732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	450	2	1.70	703053200	26157	22.02	26850	27100	26700	34350	18550	26450	26878.20	8.08	0	-4237	27116	26782	26466	26132	25816	26625	25975	83	7900	500	19570	50	1	16510993	4441	10.70	2.39	12	0.16	2514.00	11274.00	29800	20230915	-9.73	15350	20220930	75.24	29800	-9.73	20230915	17750	51.55	20230103	29800	-9.73	20230915	15350	75.24	20220930	2.69	N	101160	500	82 억		1333955	N	N	0	N	00	N
18	20230925	160732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-100	5	-0.38	3136711900	118451	86.91	26550	26800	26150	34500	18600	26550	26481.31	8.13	0	-8548	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4367	10.52	2.35	12	0.72	2514.00	11274.00	29800	20230915	-11.24	15350	20220930	72.31	29800	-11.24	20230915	17750	49.01	20230103	29800	-11.24	20230915	15350	72.31	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
19	20230925	150735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	-250	5	-0.94	2854739100	107777	79.08	26550	26800	26150	34500	18600	26550	26487.46	8.13	0	-5626	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4342	10.46	2.33	12	0.65	2514.00	11274.00	29800	20230915	-11.74	15350	20220930	71.34	29800	-11.74	20230915	17750	48.17	20230103	29800	-11.74	20230915	15350	71.34	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
20	20230925	140721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-150	5	-0.56	2229442700	84026	61.65	26550	26800	26150	34500	18600	26550	26532.77	8.13	0	-9551	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4359	10.50	2.34	12	0.51	2514.00	11274.00	29800	20230915	-11.41	15350	20220930	71.99	29800	-11.41	20230915	17750	48.73	20230103	29800	-11.41	20230915	15350	71.99	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
21	20230925	130726	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	0	3	0.00	1709256700	64399	47.25	26550	26800	26150	34500	18600	26550	26541.66	8.13	0	-7360	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4384	10.56	2.35	12	0.39	2514.00	11274.00	29800	20230915	-10.91	15350	20220930	72.96	29800	-10.91	20230915	17750	49.58	20230103	29800	-10.91	20230915	15350	72.96	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
22	20230925	120732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-50	5	-0.19	1273451650	48034	35.24	26550	26800	26150	34500	18600	26550	26511.46	8.13	0	-8674	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4375	10.54	2.35	12	0.29	2514.00	11274.00	29800	20230915	-11.07	15350	20220930	72.64	29800	-11.07	20230915	17750	49.30	20230103	29800	-11.07	20230915	15350	72.64	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
23	20230925	110726	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-100	5	-0.38	895398650	33783	24.79	26550	26800	26150	34500	18600	26550	26504.40	8.13	0	-7460	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4367	10.52	2.35	12	0.20	2514.00	11274.00	29800	20230915	-11.24	15350	20220930	72.31	29800	-11.24	20230915	17750	49.01	20230103	29800	-11.24	20230915	15350	72.31	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
24	20230925	100730	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-100	5	-0.38	541492000	20457	15.01	26550	26800	26150	34500	18600	26550	26469.73	8.13	0	-5483	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4367	10.52	2.35	12	0.12	2514.00	11274.00	29800	20230915	-11.24	15350	20220930	72.31	29800	-11.24	20230915	17750	49.01	20230103	29800	-11.24	20230915	15350	72.31	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
25	20230925	090727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-100	5	-0.38	156635100	5935	4.35	26550	26550	26250	34500	18600	26550	26391.49	8.13	0	-1001	27150	26850	26450	26150	25750	27000	26300	83	7950	500	19640	50	1	16510993	4367	10.52	2.35	12	0.04	2514.00	11274.00	29800	20230915	-11.24	15350	20220930	72.31	29800	-11.24	20230915	17750	49.01	20230103	29800	-11.24	20230915	15350	72.31	20220930	2.76	N	101160	500	82 억		1342763	N	N	3	N	00	N
26	20230922	160753	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-50	5	-0.19	3587553450	135626	62.81	26050	26750	26050	34550	18650	26600	26451.50	8.25	0	-21242	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4384	10.56	2.35	12	0.82	2514.00	11274.00	29800	20230915	-10.91	15350	20220930	72.96	29800	-10.91	20230915	17750	49.58	20230103	29800	-10.91	20230915	15350	72.96	20220930	2.88	N	101160	500	82 억		1361887	N	N	3	N	00	N
27	20230922	150749	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	0	3	0.00	3146056350	119048	55.14	26050	26700	26050	34550	18650	26600	26426.79	8.25	0	-16462	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4392	10.58	2.36	12	0.72	2514.00	11274.00	29800	20230915	-10.74	15350	20220930	73.29	29800	-10.74	20230915	17750	49.86	20230103	29800	-10.74	20230915	15350	73.29	20220930	2.88	N	101160	500	82 억		1361887	N	N	4	N	00	N
28	20230922	140748	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-100	5	-0.38	2585060700	97961	45.37	26050	26600	26050	34550	18650	26600	26388.67	8.25	0	-12636	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4375	10.54	2.35	12	0.59	2514.00	11274.00	29800	20230915	-11.07	15350	20220930	72.64	29800	-11.07	20230915	17750	49.30	20230103	29800	-11.07	20230915	15350	72.64	20220930	2.88	N	101160	500	82 억		1361887	N	N	4	N	00	N
29	20230922	130702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	-250	5	-0.94	2051517850	77821	36.04	26050	26600	26050	34550	18650	26600	26362.01	8.25	0	-11102	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4351	10.48	2.34	12	0.47	2514.00	11274.00	29800	20230915	-11.58	15350	20220930	71.66	29800	-11.58	20230915	17750	48.45	20230103	29800	-11.58	20230915	15350	71.66	20220930	2.88	N	101160	500	82 억		1361887	N	N	4	N	00	N
30	20230922	120701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	-350	5	-1.32	1764758000	66936	31.00	26050	26600	26050	34550	18650	26600	26364.86	8.25	0	-9456	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4334	10.44	2.33	12	0.41	2514.00	11274.00	29800	20230915	-11.91	15350	20220930	71.01	29800	-11.91	20230915	17750	47.89	20230103	29800	-11.91	20230915	15350	71.01	20220930	2.88	N	101160	500	82 억		1361887	N	N	4	N	00	N
31	20230922	110657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-200	5	-0.75	1449622750	54965	25.46	26050	26600	26050	34550	18650	26600	26373.56	8.25	0	-3676	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4359	10.50	2.34	12	0.33	2514.00	11274.00	29800	20230915	-11.41	15350	20220930	71.99	29800	-11.41	20230915	17750	48.73	20230103	29800	-11.41	20230915	15350	71.99	20220930	2.88	N	101160	500	82 억		1361887	N	N	4	N	00	N
32	20230922	100658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26350	-250	5	-0.94	754073700	28626	13.26	26050	26600	26050	34550	18650	26600	26342.27	8.25	0	1899	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4351	10.48	2.34	12	0.17	2514.00	11274.00	29800	20230915	-11.58	15350	20220930	71.66	29800	-11.58	20230915	17750	48.45	20230103	29800	-11.58	20230915	15350	71.66	20220930	2.88	N	101160	500	82 억		1361887	N	N	4	N	00	N
33	20230922	090654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-150	5	-0.56	346103900	13194	6.11	26050	26450	26050	34550	18650	26600	26231.92	8.25	0	6137	27900	27250	26850	26200	25800	27050	26000	83	7950	500	19680	50	1	16510993	4367	10.52	2.35	12	0.08	2514.00	11274.00	29800	20230915	-11.24	15350	20220930	72.31	29800	-11.24	20230915	17750	49.01	20230103	29800	-11.24	20230915	15350	72.31	20220930	2.88	N	101160	500	82 억		1361887	N	N	4	N	00	N
34	20230921	160700	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-1000	5	-3.62	5703007750	213232	82.12	27100	27500	26450	35850	19350	27600	26745.72	8.32	0	-12446	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4392	10.58	2.36	12	1.29	2514.00	11274.00	29800	20230915	-10.74	15350	20220930	73.29	29800	-10.74	20230915	17750	49.86	20230103	29800	-10.74	20230915	15350	73.29	20220930	2.85	N	101160	500	82 억		1374316	N	N	4	N	00	N
35	20230921	150649	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	-850	5	-3.08	5312859050	198585	76.48	27100	27500	26450	35850	19350	27600	26753.41	8.32	0	-10041	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4417	10.64	2.37	12	1.20	2514.00	11274.00	29800	20230915	-10.23	15350	20220930	74.27	29800	-10.23	20230915	17750	50.70	20230103	29800	-10.23	20230915	15350	74.27	20220930	2.85	N	101160	500	82 억		1374316	N	N	123	N	00	N
36	20230921	140656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	-900	5	-3.26	4464648250	166754	64.22	27100	27500	26450	35850	19350	27600	26773.66	8.32	0	-1134	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4408	10.62	2.37	12	1.01	2514.00	11274.00	29800	20230915	-10.40	15350	20220930	73.94	29800	-10.40	20230915	17750	50.42	20230103	29800	-10.40	20230915	15350	73.94	20220930	2.85	N	101160	500	82 억		1374316	N	N	123	N	00	N
37	20230921	130650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-1050	5	-3.80	3993991100	149115	57.43	27100	27500	26450	35850	19350	27600	26784.42	8.32	0	3753	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4384	10.56	2.35	12	0.90	2514.00	11274.00	29800	20230915	-10.91	15350	20220930	72.96	29800	-10.91	20230915	17750	49.58	20230103	29800	-10.91	20230915	15350	72.96	20220930	2.85	N	101160	500	82 억		1374316	N	N	123	N	00	N
38	20230921	120645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-950	5	-3.44	3435093700	128106	49.34	27100	27500	26500	35850	19350	27600	26814.22	8.32	0	360	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4400	10.60	2.36	12	0.78	2514.00	11274.00	29800	20230915	-10.57	15350	20220930	73.62	29800	-10.57	20230915	17750	50.14	20230103	29800	-10.57	20230915	15350	73.62	20220930	2.85	N	101160	500	82 억		1374316	N	N	123	N	00	N
39	20230921	110702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-1050	5	-3.80	2982770000	111078	42.78	27100	27500	26500	35850	19350	27600	26852.66	8.32	0	1671	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4384	10.56	2.35	12	0.67	2514.00	11274.00	29800	20230915	-10.91	15350	20220930	72.96	29800	-10.91	20230915	17750	49.58	20230103	29800	-10.91	20230915	15350	72.96	20220930	2.85	N	101160	500	82 억		1374316	N	N	123	N	00	N
40	20230921	100648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	-800	5	-2.90	1768175400	65509	25.23	27100	27500	26500	35850	19350	27600	26990.96	8.32	0	3588	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4425	10.66	2.38	12	0.40	2514.00	11274.00	29800	20230915	-10.07	15350	20220930	74.59	29800	-10.07	20230915	17750	50.99	20230103	29800	-10.07	20230915	15350	74.59	20220930	2.85	N	101160	500	82 억		1374316	N	N	123	N	00	N
41	20230921	090653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	-200	5	-0.72	496473150	18272	7.04	27100	27450	26950	35850	19350	27600	27170.31	8.32	0	4398	29266	28432	27916	27082	26566	28175	26825	83	8250	500	20420	50	1	16510993	4524	10.90	2.43	12	0.11	2514.00	11274.00	29800	20230915	-8.05	15350	20220930	78.50	29800	-8.05	20230915	17750	54.37	20230103	29800	-8.05	20230915	15350	78.50	20220930	2.85	N	101160	500	82 억		1374316	N	N	123	N	00	N
42	20230920	160656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27600	-1150	5	-4.00	7175168350	257380	101.10	28650	28750	27400	37350	20150	28750	27878.80	8.32	0	-148	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4557	10.98	2.45	12	1.56	2514.00	11274.00	29800	20230915	-7.38	15350	20220930	79.80	29800	-7.38	20230915	17750	55.49	20230103	29800	-7.38	20230915	15350	79.80	20220930	2.96	N	101160	500	82 억		1374442	N	N	123	N	00	N
43	20230920	150639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	-1100	5	-3.83	6784863400	243254	95.55	28650	28750	27400	37350	20150	28750	27891.99	8.32	0	-186	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4565	11.00	2.45	12	1.47	2514.00	11274.00	29800	20230915	-7.21	15350	20220930	80.13	29800	-7.21	20230915	17750	55.77	20230103	29800	-7.21	20230915	15350	80.13	20220930	2.96	N	101160	500	82 억		1374442	N	N	0	N	00	N
44	20230920	140648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27500	-1250	5	-4.35	5329796800	190591	74.86	28650	28750	27400	37350	20150	28750	27964.45	8.32	0	-3483	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4541	10.94	2.44	12	1.15	2514.00	11274.00	29800	20230915	-7.72	15350	20220930	79.15	29800	-7.72	20230915	17750	54.93	20230103	29800	-7.72	20230915	15350	79.15	20220930	2.96	N	101160	500	82 억		1374442	N	N	0	N	00	N
45	20230920	130644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	-1200	5	-4.17	4445982750	158469	62.25	28650	28750	27550	37350	20150	28750	28055.72	8.32	0	-4899	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4549	10.96	2.44	12	0.96	2514.00	11274.00	29800	20230915	-7.55	15350	20220930	79.48	29800	-7.55	20230915	17750	55.21	20230103	29800	-7.55	20230915	15350	79.48	20220930	2.96	N	101160	500	82 억		1374442	N	N	0	N	00	N
46	20230920	120642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27650	-1100	5	-3.83	3823451850	135956	53.40	28650	28750	27600	37350	20150	28750	28122.58	8.32	0	-3975	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4565	11.00	2.45	12	0.82	2514.00	11274.00	29800	20230915	-7.21	15350	20220930	80.13	29800	-7.21	20230915	17750	55.77	20230103	29800	-7.21	20230915	15350	80.13	20220930	2.96	N	101160	500	82 억		1374442	N	N	0	N	00	N
47	20230920	110648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27750	-1000	5	-3.48	3143115700	111380	43.75	28650	28750	27750	37350	20150	28750	28219.61	8.32	0	-3651	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4582	11.04	2.46	12	0.67	2514.00	11274.00	29800	20230915	-6.88	15350	20220930	80.78	29800	-6.88	20230915	17750	56.34	20230103	29800	-6.88	20230915	15350	80.78	20220930	2.96	N	101160	500	82 억		1374442	N	N	0	N	00	N
48	20230920	100634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28350	-400	5	-1.39	1134560700	39945	15.69	28650	28750	28200	37350	20150	28750	28402.81	8.32	0	514	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4681	11.28	2.51	12	0.24	2514.00	11274.00	29800	20230915	-4.87	15350	20220930	84.69	29800	-4.87	20230915	17750	59.72	20230103	29800	-4.87	20230915	15350	84.69	20220930	2.96	N	101160	500	82 억		1374442	N	N	0	N	00	N
49	20230920	090644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28700	-50	5	-0.17	141329600	4934	1.94	28650	28750	28500	37350	20150	28750	28643.37	8.32	0	-298	30083	29416	28733	28066	27383	29750	28400	83	8600	500	21270	50	1	16510993	4739	11.42	2.55	12	0.03	2514.00	11274.00	29800	20230915	-3.69	15350	20220930	86.97	29800	-3.69	20230915	17750	61.69	20230103	29800	-3.69	20230915	15350	86.97	20220930	2.96	N	101160	500	82 억		1374442	N	N	0	N	00	N
50	20230919	160640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	350	2	1.23	7271927800	253522	60.12	28350	29400	28050	36900	19900	28400	28683.60	8.80	0	-79061	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4747	11.44	2.55	12	1.54	2514.00	11274.00	29800	20230915	-3.52	15350	20220930	87.30	29800	-3.52	20230915	17750	61.97	20230103	29800	-3.52	20230915	15350	87.30	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
51	20230919	150642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	150	2	0.53	6821868450	237815	56.40	28350	29400	28050	36900	19900	28400	28685.61	8.80	0	-76848	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4714	11.36	2.53	12	1.44	2514.00	11274.00	29800	20230915	-4.19	15350	20220930	85.99	29800	-4.19	20230915	17750	60.85	20230103	29800	-4.19	20230915	15350	85.99	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
52	20230919	140639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	100	2	0.35	5959966100	207619	49.23	28350	29400	28050	36900	19900	28400	28706.27	8.80	0	-65215	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4706	11.34	2.53	12	1.26	2514.00	11274.00	29800	20230915	-4.36	15350	20220930	85.67	29800	-4.36	20230915	17750	60.56	20230103	29800	-4.36	20230915	15350	85.67	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
53	20230919	130629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	0	3	0.00	5306506500	184666	43.79	28350	29400	28050	36900	19900	28400	28735.70	8.80	0	-53082	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4689	11.30	2.52	12	1.12	2514.00	11274.00	29800	20230915	-4.70	15350	20220930	85.02	29800	-4.70	20230915	17750	60.00	20230103	29800	-4.70	20230915	15350	85.02	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
54	20230919	120646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28550	150	2	0.53	4857951350	168939	40.06	28350	29400	28050	36900	19900	28400	28755.65	8.80	0	-43287	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4714	11.36	2.53	12	1.02	2514.00	11274.00	29800	20230915	-4.19	15350	20220930	85.99	29800	-4.19	20230915	17750	60.85	20230103	29800	-4.19	20230915	15350	85.99	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
55	20230919	110647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	100	2	0.35	4178679100	145055	34.40	28350	29400	28050	36900	19900	28400	28807.55	8.80	0	-35990	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4706	11.34	2.53	12	0.88	2514.00	11274.00	29800	20230915	-4.36	15350	20220930	85.67	29800	-4.36	20230915	17750	60.56	20230103	29800	-4.36	20230915	15350	85.67	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
56	20230919	100643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	100	2	0.35	3427888800	118770	28.17	28350	29400	28050	36900	19900	28400	28861.57	8.80	0	-25639	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4706	11.34	2.53	12	0.72	2514.00	11274.00	29800	20230915	-4.36	15350	20220930	85.67	29800	-4.36	20230915	17750	60.56	20230103	29800	-4.36	20230915	15350	85.67	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
57	20230919	090637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28800	400	2	1.41	469230150	16397	3.89	28350	29000	28050	36900	19900	28400	28616.83	8.80	0	4213	29500	28950	28450	27900	27400	28700	27650	83	8500	500	21010	50	1	16510993	4755	11.46	2.55	12	0.10	2514.00	11274.00	29800	20230915	-3.36	15350	20220930	87.62	29800	-3.36	20230915	17750	62.25	20230103	29800	-3.36	20230915	15350	87.62	20220930	2.52	N	101160	500	82 억		1453622	N	N	720	N	00	N
58	20230918	160642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	-1100	5	-3.73	11959860250	420470	38.94	28900	29000	27950	38350	20650	29500	28443.04	9.26	0	-102551	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4689	11.30	2.52	12	2.55	2514.00	11274.00	29800	20230915	-4.70	15350	20220930	85.02	29800	-4.70	20230915	17750	60.00	20230103	29800	-4.70	20230915	15350	85.02	20220930	2.37	N	101160	500	82 억		1528446	N	N	516	N	00	N
59	20230918	150640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	-1000	5	-3.39	11527813250	405296	37.53	28900	29000	27950	38350	20650	29500	28441.87	9.26	0	-98378	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4706	11.34	2.53	12	2.45	2514.00	11274.00	29800	20230915	-4.36	15350	20220930	85.67	29800	-4.36	20230915	17750	60.56	20230103	29800	-4.36	20230915	15350	85.67	20220930	2.37	N	101160	500	82 억		1528446	N	N	0	N	00	N
60	20230918	140655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28750	-750	5	-2.54	10180925200	358261	33.18	28900	29000	27950	38350	20650	29500	28416.37	9.26	0	-72844	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4747	11.44	2.55	12	2.17	2514.00	11274.00	29800	20230915	-3.52	15350	20220930	87.30	29800	-3.52	20230915	17750	61.97	20230103	29800	-3.52	20230915	15350	87.30	20220930	2.37	N	101160	500	82 억		1528446	N	N	0	N	00	N
61	20230918	130639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	-1400	5	-4.75	8525039300	300127	27.79	28900	29000	27950	38350	20650	29500	28403.27	9.26	0	-58712	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4640	11.18	2.49	12	1.82	2514.00	11274.00	29800	20230915	-5.70	15350	20220930	83.06	29800	-5.70	20230915	17750	58.31	20230103	29800	-5.70	20230915	15350	83.06	20220930	2.37	N	101160	500	82 억		1528446	N	N	0	N	00	N
62	20230918	120642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28000	-1500	5	-5.08	7816951300	274865	25.45	28900	29000	27950	38350	20650	29500	28437.65	9.26	0	-49574	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4623	11.14	2.48	12	1.66	2514.00	11274.00	29800	20230915	-6.04	15350	20220930	82.41	29800	-6.04	20230915	17750	57.75	20230103	29800	-6.04	20230915	15350	82.41	20220930	2.37	N	101160	500	82 억		1528446	N	N	0	N	00	N
63	20230918	110635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	-1400	5	-4.75	6554926750	229855	21.29	28900	29000	28100	38350	20650	29500	28515.90	9.26	0	-29779	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4640	11.18	2.49	12	1.39	2514.00	11274.00	29800	20230915	-5.70	15350	20220930	83.06	29800	-5.70	20230915	17750	58.31	20230103	29800	-5.70	20230915	15350	83.06	20220930	2.37	N	101160	500	82 억		1528446	N	N	0	N	00	N
64	20230918	100631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28500	-1000	5	-3.39	5164761800	180740	16.74	28900	29000	28100	38350	20650	29500	28573.53	9.26	0	-23742	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4706	11.34	2.53	12	1.09	2514.00	11274.00	29800	20230915	-4.36	15350	20220930	85.67	29800	-4.36	20230915	17750	60.56	20230103	29800	-4.36	20230915	15350	85.67	20220930	2.37	N	101160	500	82 억		1528446	N	N	0	N	00	N
65	20230918	090631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28650	-850	5	-2.88	1561776400	54207	5.02	28900	29000	28600	38350	20650	29500	28806.07	9.26	0	-7026	31500	30500	28800	27800	26100	31000	28300	83	8850	500	21830	50	1	16510993	4730	11.40	2.54	12	0.33	2514.00	11274.00	29800	20230915	-3.86	15350	20220930	86.64	29800	-3.86	20230915	17750	61.41	20230103	29800	-3.86	20230915	15350	86.64	20220930	2.37	N	101160	500	82 억		1528446	N	N	0	N	00	N
66	20230915	160637	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29500	2400	2	8.86	31046564600	1076174	320.75	27300	29800	27100	35200	19000	27100	28845.87	8.61	0	158647	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4871	11.73	2.62	12	6.52	2514.00	11274.00	29800	20230915	-1.01	15350	20220930	92.18	29800	-1.01	20230915	17750	66.20	20230103	29800	-1.01	20230915	15350	92.18	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
67	20230915	150635	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28900	1800	2	6.64	28534704300	990610	295.25	27300	29800	27100	35200	19000	27100	28805.18	8.61	0	140728	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4772	11.50	2.56	12	6.00	2514.00	11274.00	29800	20230915	-3.02	15350	20220930	88.27	29800	-3.02	20230915	17750	62.82	20230103	29800	-3.02	20230915	15350	88.27	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
68	20230915	140634	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	29650	2550	2	9.41	21319254400	743918	221.72	27300	29800	27100	35200	19000	27100	28658.07	8.61	0	81660	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4896	11.79	2.63	12	4.51	2514.00	11274.00	29800	20230915	-0.50	15350	20220930	93.16	29800	-0.50	20230915	17750	67.04	20230103	29800	-0.50	20230915	15350	93.16	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
69	20230915	130632	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28250	1150	2	4.24	8067736900	289074	86.16	27300	28300	27100	35200	19000	27100	27908.90	8.61	0	34862	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4664	11.24	2.51	12	1.75	2514.00	11274.00	29000	20230717	-2.59	15350	20220930	84.04	29000	-2.59	20230717	17750	59.15	20230103	29000	-2.59	20230717	15350	84.04	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
70	20230915	120639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28300	1200	2	4.43	7102638100	254898	75.97	27300	28300	27100	35200	19000	27100	27864.63	8.61	0	27833	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4673	11.26	2.51	12	1.54	2514.00	11274.00	29000	20230717	-2.41	15350	20220930	84.36	29000	-2.41	20230717	17750	59.44	20230103	29000	-2.41	20230717	15350	84.36	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
71	20230915	110641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28150	1050	2	3.87	5920899450	213023	63.49	27300	28200	27100	35200	19000	27100	27794.65	8.61	0	17992	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4648	11.20	2.50	12	1.29	2514.00	11274.00	29000	20230717	-2.93	15350	20220930	83.39	29000	-2.93	20230717	17750	58.59	20230103	29000	-2.93	20230717	15350	83.39	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
72	20230915	100638	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27950	850	2	3.14	3630566350	131364	39.15	27300	28100	27100	35200	19000	27100	27637.45	8.61	0	2360	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4615	11.12	2.48	12	0.80	2514.00	11274.00	29000	20230717	-3.62	15350	20220930	82.08	29000	-3.62	20230717	17750	57.46	20230103	29000	-3.62	20230717	15350	82.08	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
73	20230915	090628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27450	350	2	1.29	354774450	13003	3.88	27300	27450	27150	35200	19000	27100	27284.05	8.61	0	-2425	28166	27632	26716	26182	25266	27900	26450	83	8100	500	20050	50	1	16510993	4532	10.92	2.43	12	0.08	2514.00	11274.00	29000	20230717	-5.34	15350	20220930	78.83	29000	-5.34	20230717	17750	54.65	20230103	29000	-5.34	20230717	15350	78.83	20220930	2.37	N	101160	500	82 억		1420878	N	N	2225	N	00	N
74	20230914	160637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	1200	2	4.63	8985383200	334387	338.29	26150	27250	25800	33650	18150	25900	26871.07	8.80	0	24278	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4474	10.78	2.40	12	2.03	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.37	N	101160	500	82 억		1453205	N	N	2225	N	00	N
75	20230914	150621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	1300	2	5.02	6716168200	250700	253.63	26150	27250	25800	33650	18150	25900	26789.66	8.80	0	36430	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4491	10.82	2.41	12	1.52	2514.00	11274.00	29000	20230717	-6.21	15350	20220930	77.20	29000	-6.21	20230717	17750	53.24	20230103	29000	-6.21	20230717	15350	77.20	20220930	2.37	N	101160	500	82 억		1453205	N	N	0	N	00	N
76	20230914	140631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	950	2	3.67	4689535750	175735	177.79	26150	27200	25800	33650	18150	25900	26685.27	8.80	0	27489	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4433	10.68	2.38	12	1.06	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.37	N	101160	500	82 억		1453205	N	N	0	N	00	N
77	20230914	130619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	800	2	3.09	4130859650	154843	156.65	26150	27200	25800	33650	18150	25900	26677.73	8.80	0	28527	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4408	10.62	2.37	12	0.94	2514.00	11274.00	29000	20230717	-7.93	15350	20220930	73.94	29000	-7.93	20230717	17750	50.42	20230103	29000	-7.93	20230717	15350	73.94	20220930	2.37	N	101160	500	82 억		1453205	N	N	0	N	00	N
78	20230914	120628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	1000	2	3.86	3791327050	142178	143.84	26150	27200	25800	33650	18150	25900	26666.06	8.80	0	22844	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4441	10.70	2.39	12	0.86	2514.00	11274.00	29000	20230717	-7.24	15350	20220930	75.24	29000	-7.24	20230717	17750	51.55	20230103	29000	-7.24	20230717	15350	75.24	20220930	2.37	N	101160	500	82 억		1453205	N	N	0	N	00	N
79	20230914	110623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	650	2	2.51	1707592700	64787	65.54	26150	26600	25800	33650	18150	25900	26357.03	8.80	0	18553	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4384	10.56	2.35	12	0.39	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.37	N	101160	500	82 억		1453205	N	N	0	N	00	N
80	20230914	100617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	550	2	2.12	1076253200	40868	41.35	26150	26600	25800	33650	18150	25900	26334.86	8.80	0	9655	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4367	10.52	2.35	12	0.25	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.37	N	101160	500	82 억		1453205	N	N	0	N	00	N
81	20230914	090631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	0	3	0.00	111683600	4299	4.35	26150	26150	25800	33650	18150	25900	25978.97	8.80	0	-1426	27133	26516	26083	25466	25033	26300	25250	83	7750	500	19160	50	1	16510993	4276	10.30	2.30	12	0.03	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.37	N	101160	500	82 억		1453205	N	N	0	N	00	N
82	20230913	160631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-200	5	-0.77	2565569950	98275	125.18	26150	26700	25650	33900	18300	26100	26106.03	8.83	0	-3272	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4276	10.30	2.30	12	0.60	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
83	20230913	150627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	-300	5	-1.15	2321453150	88802	113.11	26150	26700	25650	33900	18300	26100	26141.92	8.83	0	-4297	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4260	10.26	2.29	12	0.54	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
84	20230913	140631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-100	5	-0.38	2076681200	79321	101.04	26150	26700	25650	33900	18300	26100	26180.76	8.83	0	-2618	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4293	10.34	2.31	12	0.48	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
85	20230913	130613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	-400	5	-1.53	1871704200	71373	90.91	26150	26700	25700	33900	18300	26100	26224.33	8.83	0	-873	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4243	10.22	2.28	12	0.43	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
86	20230913	120630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	-300	5	-1.15	1699867750	64701	82.42	26150	26700	25750	33900	18300	26100	26272.77	8.83	0	1103	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4260	10.26	2.29	12	0.39	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
87	20230913	110628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-100	5	-0.38	1567598800	59579	75.89	26150	26700	25800	33900	18300	26100	26311.41	8.83	0	3116	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4293	10.34	2.31	12	0.36	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
88	20230913	100622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	50	2	0.19	1161307250	43932	55.96	26150	26700	26050	33900	18300	26100	26434.50	8.83	0	7177	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4318	10.40	2.32	12	0.27	2514.00	11274.00	29000	20230717	-9.83	15350	20220930	70.36	29000	-9.83	20230717	17750	47.32	20230103	29000	-9.83	20230717	15350	70.36	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
89	20230913	090617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	300	2	1.15	338528050	12827	16.34	26150	26600	26050	33900	18300	26100	26392.75	8.83	0	5451	26833	26466	26033	25666	25233	26650	25850	83	7800	500	19310	50	1	16510993	4359	10.50	2.34	12	0.08	2514.00	11274.00	29000	20230717	-8.97	15350	20220930	71.99	29000	-8.97	20230717	17750	48.73	20230103	29000	-8.97	20230717	15350	71.99	20220930	2.35	N	101160	500	82 억		1457749	N	N	0	N	00	N
90	20230912	160613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	50	2	0.19	2040595650	78479	63.50	25800	26400	25600	33850	18250	26050	26001.68	8.82	0	1014	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4309	10.38	2.32	12	0.48	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
91	20230912	150621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	50	2	0.19	1959949100	75385	60.99	25800	26400	25600	33850	18250	26050	25999.19	8.82	0	2041	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4309	10.38	2.32	12	0.46	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
92	20230912	140619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	50	2	0.19	1710292550	65816	53.25	25800	26400	25600	33850	18250	26050	25985.97	8.82	0	3138	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4309	10.38	2.32	12	0.40	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
93	20230912	130613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	50	2	0.19	1154638500	44601	36.09	25800	26150	25600	33850	18250	26050	25888.17	8.82	0	-1303	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4309	10.38	2.32	12	0.27	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
94	20230912	120608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-200	5	-0.77	913851900	35321	28.58	25800	26150	25600	33850	18250	26050	25872.75	8.82	0	-2420	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4268	10.28	2.29	12	0.21	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
95	20230912	110615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	-250	5	-0.96	772445000	29858	24.16	25800	26150	25600	33850	18250	26050	25870.61	8.82	0	-3713	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4260	10.26	2.29	12	0.18	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
96	20230912	100612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-200	5	-0.77	607829250	23491	19.01	25800	26150	25600	33850	18250	26050	25874.97	8.82	0	-4366	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4268	10.28	2.29	12	0.14	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
97	20230912	090624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-50	5	-0.19	132296100	5107	4.13	25800	26050	25800	33850	18250	26050	25904.80	8.82	0	407	26416	26232	25916	25732	25416	26075	25575	83	7800	500	19270	50	1	16510993	4293	10.34	2.31	12	0.03	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.36	N	101160	500	82 억		1455558	N	N	0	N	00	N
98	20230911	160609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	-200	5	-0.76	3189916300	123506	42.19	26100	26100	25600	34100	18400	26250	25827.80	8.86	0	-6941	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4301	10.36	2.31	12	0.75	2514.00	11274.00	29000	20230717	-10.17	15350	20220930	69.71	29000	-10.17	20230717	17750	46.76	20230103	29000	-10.17	20230717	15350	69.71	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
99	20230911	150616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	-200	5	-0.76	2956888050	114542	39.13	26100	26100	25600	34100	18400	26250	25814.67	8.86	0	-3690	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4301	10.36	2.31	12	0.69	2514.00	11274.00	29000	20230717	-10.17	15350	20220930	69.71	29000	-10.17	20230717	17750	46.76	20230103	29000	-10.17	20230717	15350	69.71	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
100	20230911	140624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	-300	5	-1.14	2530376800	98061	33.50	26100	26100	25600	34100	18400	26250	25803.86	8.86	0	-1622	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4285	10.32	2.30	12	0.59	2514.00	11274.00	29000	20230717	-10.52	15350	20220930	69.06	29000	-10.52	20230717	17750	46.20	20230103	29000	-10.52	20230717	15350	69.06	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
101	20230911	130600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	-500	5	-1.90	2176306000	84365	28.82	26100	26100	25600	34100	18400	26250	25796.02	8.86	0	-2172	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4252	10.24	2.28	12	0.51	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
102	20230911	120610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	-550	5	-2.10	1867328300	72369	24.72	26100	26100	25600	34100	18400	26250	25802.54	8.86	0	-2975	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4243	10.22	2.28	12	0.44	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
103	20230911	110559	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-250	5	-0.95	1444557950	55973	19.12	26100	26100	25600	34100	18400	26250	25807.69	8.86	0	-6850	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4293	10.34	2.31	12	0.34	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
104	20230911	100601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	-550	5	-2.10	838576700	32466	11.09	26100	26100	25600	34100	18400	26250	25828.67	8.86	0	-11195	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4243	10.22	2.28	12	0.20	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
105	20230911	090600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	-300	5	-1.14	86534200	3328	1.14	26100	26100	25900	34100	18400	26250	25997.69	8.86	0	-1998	27750	27000	26100	25350	24450	26550	24900	83	7850	500	19420	50	1	16510993	4285	10.32	2.30	12	0.02	2514.00	11274.00	29000	20230717	-10.52	15350	20220930	69.06	29000	-10.52	20230717	17750	46.20	20230103	29000	-10.52	20230717	15350	69.06	20220930	2.36	N	101160	500	82 억		1462352	N	N	0	N	00	N
106	20230908	160611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	-600	5	-2.23	7546577850	292587	246.89	26750	26850	25200	34900	18800	26850	25792.30	9.38	0	-88474	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4334	10.44	2.33	12	1.77	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
107	20230908	150613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	-600	5	-2.23	6713156100	261075	220.30	26750	26850	25200	34900	18800	26850	25713.43	9.38	0	-82833	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4334	10.44	2.33	12	1.58	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
108	20230908	140609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-1000	5	-3.72	6067632000	236205	199.32	26750	26850	25200	34900	18800	26850	25687.89	9.38	0	-78819	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4268	10.28	2.29	12	1.43	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
109	20230908	130614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-950	5	-3.54	5677140300	221134	186.60	26750	26850	25200	34900	18800	26850	25672.74	9.38	0	-74026	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4276	10.30	2.30	12	1.34	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
110	20230908	120623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-1450	5	-5.40	4687787700	182545	154.04	26750	26850	25200	34900	18800	26850	25680.05	9.38	0	-56935	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4194	10.10	2.25	12	1.11	2514.00	11274.00	29000	20230717	-12.41	15350	20220930	65.47	29000	-12.41	20230717	17750	43.10	20230103	29000	-12.41	20230717	15350	65.47	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
111	20230908	110617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	-1550	5	-5.77	3961894000	153922	129.88	26750	26850	25200	34900	18800	26850	25739.48	9.38	0	-47034	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4177	10.06	2.24	12	0.93	2514.00	11274.00	29000	20230717	-12.76	15350	20220930	64.82	29000	-12.76	20230717	17750	42.54	20230103	29000	-12.76	20230717	15350	64.82	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
112	20230908	100611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	-1300	5	-4.84	2376806650	91534	77.24	26750	26850	25550	34900	18800	26850	25966.19	9.38	0	-23250	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4219	10.16	2.27	12	0.55	2514.00	11274.00	29000	20230717	-11.90	15350	20220930	66.45	29000	-11.90	20230717	17750	43.94	20230103	29000	-11.90	20230717	15350	66.45	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
113	20230908	090615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-250	5	-0.93	200506750	7592	6.41	26750	26850	26300	34900	18800	26850	26409.11	9.38	0	-5099	27616	27232	26816	26432	26016	27425	26625	83	8050	500	19860	50	1	16510993	4392	10.58	2.36	12	0.05	2514.00	11274.00	29000	20230717	-8.28	15350	20220930	73.29	29000	-8.28	20230717	17750	49.86	20230103	29000	-8.28	20230717	15350	73.29	20220930	2.42	N	101160	500	82 억		1549291	N	N	0	N	00	N
114	20230907	160606	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	200	2	0.75	3169146500	118207	106.71	26600	27200	26400	34600	18700	26650	26810.06	9.19	0	32341	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4433	10.68	2.38	12	0.72	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
115	20230907	150611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	50	2	0.19	3006694050	112151	101.24	26600	27200	26400	34600	18700	26650	26809.34	9.19	0	30221	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4408	10.62	2.37	12	0.68	2514.00	11274.00	29000	20230717	-7.93	15350	20220930	73.94	29000	-7.93	20230717	17750	50.42	20230103	29000	-7.93	20230717	15350	73.94	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
116	20230907	140606	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	100	2	0.38	2694064600	100438	90.67	26600	27200	26400	34600	18700	26650	26823.16	9.19	0	25379	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4417	10.64	2.37	12	0.61	2514.00	11274.00	29000	20230717	-7.76	15350	20220930	74.27	29000	-7.76	20230717	17750	50.70	20230103	29000	-7.76	20230717	15350	74.27	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
117	20230907	130606	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	450	2	1.69	2347303700	87553	79.04	26600	27200	26400	34600	18700	26650	26810.09	9.19	0	24141	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4474	10.78	2.40	12	0.53	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
118	20230907	120613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-50	5	-0.19	1692094450	63304	57.15	26600	27050	26400	34600	18700	26650	26729.66	9.19	0	14363	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4392	10.58	2.36	12	0.38	2514.00	11274.00	29000	20230717	-8.28	15350	20220930	73.29	29000	-8.28	20230717	17750	49.86	20230103	29000	-8.28	20230717	15350	73.29	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
119	20230907	110611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-50	5	-0.19	1566871650	58597	52.90	26600	27050	26400	34600	18700	26650	26739.79	9.19	0	12532	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4392	10.58	2.36	12	0.35	2514.00	11274.00	29000	20230717	-8.28	15350	20220930	73.29	29000	-8.28	20230717	17750	49.86	20230103	29000	-8.28	20230717	15350	73.29	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
120	20230907	100610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	250	2	0.94	1116147950	41697	37.64	26600	27050	26400	34600	18700	26650	26768.06	9.19	0	11109	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4441	10.70	2.39	12	0.25	2514.00	11274.00	29000	20230717	-7.24	15350	20220930	75.24	29000	-7.24	20230717	17750	51.55	20230103	29000	-7.24	20230717	15350	75.24	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
121	20230907	090619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	0	3	0.00	186773000	7009	6.33	26600	26850	26400	34600	18700	26650	26647.60	9.19	0	3852	27616	27132	26716	26232	25816	26925	26025	83	7950	500	19720	50	1	16510993	4400	10.60	2.36	12	0.04	2514.00	11274.00	29000	20230717	-8.10	15350	20220930	73.62	29000	-8.10	20230717	17750	50.14	20230103	29000	-8.10	20230717	15350	73.62	20220930	2.49	N	101160	500	82 억		1517753	N	N	0	N	00	N
122	20230906	160607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-450	5	-1.66	2966590200	110639	75.16	27100	27200	26300	35200	19000	27100	26814.47	9.08	0	28103	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4400	10.60	2.36	12	0.67	2514.00	11274.00	29000	20230717	-8.10	15350	20220930	73.62	29000	-8.10	20230717	17750	50.14	20230103	29000	-8.10	20230717	15350	73.62	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
123	20230906	150609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	-300	5	-1.11	2796497950	104266	70.83	27100	27200	26300	35200	19000	27100	26820.75	9.08	0	26354	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4425	10.66	2.38	12	0.63	2514.00	11274.00	29000	20230717	-7.59	15350	20220930	74.59	29000	-7.59	20230717	17750	50.99	20230103	29000	-7.59	20230717	15350	74.59	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
124	20230906	140609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	-250	5	-0.92	2140774750	79662	54.12	27100	27200	26700	35200	19000	27100	26873.17	9.08	0	23357	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4433	10.68	2.38	12	0.48	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
125	20230906	130603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	-200	5	-0.74	1781514700	66282	45.03	27100	27200	26700	35200	19000	27100	26877.74	9.08	0	18810	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4441	10.70	2.39	12	0.40	2514.00	11274.00	29000	20230717	-7.24	15350	20220930	75.24	29000	-7.24	20230717	17750	51.55	20230103	29000	-7.24	20230717	15350	75.24	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
126	20230906	120614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	-250	5	-0.92	1345717100	50029	33.99	27100	27200	26700	35200	19000	27100	26898.66	9.08	0	10364	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4433	10.68	2.38	12	0.30	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
127	20230906	110615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	-250	5	-0.92	984474850	36568	24.84	27100	27200	26700	35200	19000	27100	26921.66	9.08	0	4430	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4433	10.68	2.38	12	0.22	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
128	20230906	100555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	0	3	0.00	744364150	27640	18.78	27100	27200	26700	35200	19000	27100	26930.56	9.08	0	2884	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4474	10.78	2.40	12	0.17	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
129	20230906	090601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	-350	5	-1.29	84555350	3149	2.14	27100	27100	26750	35200	19000	27100	26849.90	9.08	0	-1294	28000	27550	27150	26700	26300	27775	26925	83	8100	500	20050	50	1	16510993	4417	10.64	2.37	12	0.02	2514.00	11274.00	29000	20230717	-7.76	15350	20220930	74.27	29000	-7.76	20230717	17750	50.70	20230103	29000	-7.76	20230717	15350	74.27	20220930	2.66	N	101160	500	82 억		1499347	N	N	47	N	00	N
130	20230905	160601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	50	2	0.18	3989971150	146438	84.84	26950	27600	26750	35150	18950	27050	27247.10	9.09	0	-779	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4474	10.78	2.40	12	0.89	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.73	N	101160	500	82 억		1500177	N	N	47	N	00	N
131	20230905	150612	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	50	2	0.18	3784166550	138847	80.45	26950	27600	26750	35150	18950	27050	27254.22	9.09	0	858	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4474	10.78	2.40	12	0.84	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.73	N	101160	500	82 억		1500177	N	N	0	N	00	N
132	20230905	140610	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	200	2	0.74	3537917700	129767	75.18	26950	27600	26750	35150	18950	27050	27263.62	9.09	0	2228	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4499	10.84	2.42	12	0.79	2514.00	11274.00	29000	20230717	-6.03	15350	20220930	77.52	29000	-6.03	20230717	17750	53.52	20230103	29000	-6.03	20230717	15350	77.52	20220930	2.73	N	101160	500	82 억		1500177	N	N	0	N	00	N
133	20230905	130551	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	50	2	0.18	3352872800	122969	71.25	26950	27600	26750	35150	18950	27050	27266.00	9.09	0	3286	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4474	10.78	2.40	12	0.74	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.73	N	101160	500	82 억		1500177	N	N	0	N	00	N
134	20230905	120558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	300	2	1.11	3247570200	119096	69.00	26950	27600	26750	35150	18950	27050	27268.51	9.09	0	2488	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4516	10.88	2.43	12	0.72	2514.00	11274.00	29000	20230717	-5.69	15350	20220930	78.18	29000	-5.69	20230717	17750	54.08	20230103	29000	-5.69	20230717	15350	78.18	20220930	2.73	N	101160	500	82 억		1500177	N	N	0	N	00	N
135	20230905	110602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	0	3	0.00	2893593650	106086	61.46	26950	27600	26750	35150	18950	27050	27275.92	9.09	0	809	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4466	10.76	2.40	12	0.64	2514.00	11274.00	29000	20230717	-6.72	15350	20220930	76.22	29000	-6.72	20230717	17750	52.39	20230103	29000	-6.72	20230717	15350	76.22	20220930	2.73	N	101160	500	82 억		1500177	N	N	0	N	00	N
136	20230905	100556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	300	2	1.11	2270316650	83039	48.11	26950	27600	26850	35150	18950	27050	27340.37	9.09	0	3018	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4516	10.88	2.43	12	0.50	2514.00	11274.00	29000	20230717	-5.69	15350	20220930	78.18	29000	-5.69	20230717	17750	54.08	20230103	29000	-5.69	20230717	15350	78.18	20220930	2.73	N	101160	500	82 억		1500177	N	N	0	N	00	N
137	20230905	090553	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	300	2	1.11	38350800	1414	0.82	26950	27350	26900	35150	18950	27050	27122.21	9.09	0	-116	27983	27516	26983	26516	25983	27250	26250	83	8100	500	20010	50	1	16510993	4516	10.88	2.43	12	0.01	2514.00	11274.00	29000	20230717	-5.69	15350	20220930	78.18	29000	-5.69	20230717	17750	54.08	20230103	29000	-5.69	20230717	15350	78.18	20220930	2.73	N	101160	500	82 억		1500177	N	N	0	N	00	N
138	20230904	160554	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	-150	5	-0.55	4642001400	172211	63.08	27400	27450	26450	35350	19050	27200	26955.28	9.08	0	461	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4466	10.76	2.40	12	1.04	2514.00	11274.00	29000	20230717	-6.72	15350	20220930	76.22	29000	-6.72	20230717	17750	52.39	20230103	29000	-6.72	20230717	15350	76.22	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
139	20230904	150546	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	-150	5	-0.55	4451719450	165160	60.49	27400	27450	26450	35350	19050	27200	26953.98	9.08	0	-244	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4466	10.76	2.40	12	1.00	2514.00	11274.00	29000	20230717	-6.72	15350	20220930	76.22	29000	-6.72	20230717	17750	52.39	20230103	29000	-6.72	20230717	15350	76.22	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
140	20230904	140541	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	-250	5	-0.92	4181926800	155165	56.83	27400	27450	26450	35350	19050	27200	26951.48	9.08	0	917	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4450	10.72	2.39	12	0.94	2514.00	11274.00	29000	20230717	-7.07	15350	20220930	75.57	29000	-7.07	20230717	17750	51.83	20230103	29000	-7.07	20230717	15350	75.57	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
141	20230904	130550	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	-250	5	-0.92	3797166600	140875	51.60	27400	27450	26450	35350	19050	27200	26954.16	9.08	0	1669	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4450	10.72	2.39	12	0.85	2514.00	11274.00	29000	20230717	-7.07	15350	20220930	75.57	29000	-7.07	20230717	17750	51.83	20230103	29000	-7.07	20230717	15350	75.57	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
142	20230904	120539	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	-100	5	-0.37	2641754350	98017	35.90	27400	27450	26450	35350	19050	27200	26952.00	9.08	0	-19403	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4474	10.78	2.40	12	0.59	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
143	20230904	110532	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-200	5	-0.74	1830005600	68079	24.94	27400	27450	26450	35350	19050	27200	26880.62	9.08	0	-14549	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4458	10.74	2.39	12	0.41	2514.00	11274.00	29000	20230717	-6.90	15350	20220930	75.90	29000	-6.90	20230717	17750	52.11	20230103	29000	-6.90	20230717	15350	75.90	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
144	20230904	100535	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	-150	5	-0.55	1307316800	48742	17.85	27400	27450	26450	35350	19050	27200	26821.16	9.08	0	-8469	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4466	10.76	2.40	12	0.30	2514.00	11274.00	29000	20230717	-6.72	15350	20220930	76.22	29000	-6.72	20230717	17750	52.39	20230103	29000	-6.72	20230717	15350	76.22	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
145	20230904	090545	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26900	-300	5	-1.10	286554750	10542	3.86	27400	27450	26900	35350	19050	27200	27182.20	9.08	0	-5852	27800	27500	26900	26600	26000	27650	26750	83	8150	500	20120	50	1	16510993	4441	10.70	2.39	12	0.06	2514.00	11274.00	29000	20230717	-7.24	15350	20220930	75.24	29000	-7.24	20230717	17750	51.55	20230103	29000	-7.24	20230717	15350	75.24	20220930	2.77	N	101160	500	82 억		1499811	N	N	0	N	00	N
146	20230901	160535	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	500	2	1.87	7305758350	272224	155.44	26450	27200	26300	34700	18700	26700	26836.33	8.75	0	54757	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4491	10.82	2.41	12	1.65	2514.00	11274.00	29000	20230717	-6.21	15350	20220930	77.20	29000	-6.21	20230717	17750	53.24	20230103	29000	-6.21	20230717	15350	77.20	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N
147	20230901	150543	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	350	2	1.31	6746859850	251637	143.69	26450	27200	26300	34700	18700	26700	26811.89	8.75	0	58589	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4466	10.76	2.40	12	1.52	2514.00	11274.00	29000	20230717	-6.72	15350	20220930	76.22	29000	-6.72	20230717	17750	52.39	20230103	29000	-6.72	20230717	15350	76.22	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N
148	20230901	140546	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	50	2	0.19	5335167750	199204	113.75	26450	27200	26300	34700	18700	26700	26782.45	8.75	0	43114	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4417	10.64	2.37	12	1.21	2514.00	11274.00	29000	20230717	-7.76	15350	20220930	74.27	29000	-7.76	20230717	17750	50.70	20230103	29000	-7.76	20230717	15350	74.27	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N
149	20230901	130531	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	300	2	1.12	4133929200	154545	88.25	26450	27200	26300	34700	18700	26700	26749.05	8.75	0	28874	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4458	10.74	2.39	12	0.94	2514.00	11274.00	29000	20230717	-6.90	15350	20220930	75.90	29000	-6.90	20230717	17750	52.11	20230103	29000	-6.90	20230717	15350	75.90	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N
150	20230901	120536	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	100	2	0.37	3358154200	125797	71.83	26450	27100	26300	34700	18700	26700	26695.02	8.75	0	22736	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4425	10.66	2.38	12	0.76	2514.00	11274.00	29000	20230717	-7.59	15350	20220930	74.59	29000	-7.59	20230717	17750	50.99	20230103	29000	-7.59	20230717	15350	74.59	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N
151	20230901	110538	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	350	2	1.31	2855703050	107128	61.17	26450	27050	26300	34700	18700	26700	26656.91	8.75	0	21763	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4466	10.76	2.40	12	0.65	2514.00	11274.00	29000	20230717	-6.72	15350	20220930	76.22	29000	-6.72	20230717	17750	52.39	20230103	29000	-6.72	20230717	15350	76.22	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N
152	20230901	100533	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-200	5	-0.75	1323390950	49962	28.53	26450	26750	26300	34700	18700	26700	26487.78	8.75	0	7829	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4375	10.54	2.35	12	0.30	2514.00	11274.00	29000	20230717	-8.62	15350	20220930	72.64	29000	-8.62	20230717	17750	49.30	20230103	29000	-8.62	20230717	15350	72.64	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N
153	20230901	090526	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-200	5	-0.75	73578400	2780	1.59	26450	26550	26300	34700	18700	26700	26463.65	8.75	0	1227	27700	27200	26350	25850	25000	27450	26100	83	8000	500	19750	50	1	16510993	4375	10.54	2.35	12	0.02	2514.00	11274.00	29000	20230717	-8.62	15350	20220930	72.64	29000	-8.62	20230717	17750	49.30	20230103	29000	-8.62	20230717	15350	72.64	20220930	2.76	N	101160	500	82 억		1444828	N	N	7	N	00	N