KissMeData/252990/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	161015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	110	2	2.07	300572210	56550	39.89	5230	5430	5230	6910	3730	5320	5314.78	0.62	0	-1283	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2723	17.98	2.38	12	0.11	302.00	2282.00	7740	20230704	-29.84	3710	20221013	46.36	7740	-29.84	20230704	3830	41.78	20230103	7740	-29.84	20230704	3710	46.36	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
3	20230927	151026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	100	2	1.88	291454340	54869	38.70	5230	5420	5230	6910	3730	5320	5311.82	0.62	0	-1248	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2718	17.95	2.38	12	0.11	302.00	2282.00	7740	20230704	-29.97	3710	20221013	46.09	7740	-29.97	20230704	3830	41.51	20230103	7740	-29.97	20230704	3710	46.09	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
4	20230927	141026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	50	2	0.94	250525270	47268	33.34	5230	5380	5230	6910	3730	5320	5300.10	0.62	0	-874	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2693	17.78	2.35	12	0.09	302.00	2282.00	7740	20230704	-30.62	3710	20221013	44.74	7740	-30.62	20230704	3830	40.21	20230103	7740	-30.62	20230704	3710	44.74	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
5	20230927	131011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5310	-10	5	-0.19	192561130	36395	25.67	5230	5370	5230	6910	3730	5320	5290.87	0.62	0	-526	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2663	17.58	2.33	12	0.07	302.00	2282.00	7740	20230704	-31.40	3710	20221013	43.13	7740	-31.40	20230704	3830	38.64	20230103	7740	-31.40	20230704	3710	43.13	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
6	20230927	121011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-30	5	-0.56	166446900	31448	22.18	5230	5370	5230	6910	3730	5320	5292.77	0.62	0	-729	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2653	17.52	2.32	12	0.06	302.00	2282.00	7740	20230704	-31.65	3710	20221013	42.59	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3710	42.59	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
7	20230927	111021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	0	3	0.00	133181860	25179	17.76	5230	5370	5230	6910	3730	5320	5289.40	0.62	0	430	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2668	17.62	2.33	12	0.05	302.00	2282.00	7740	20230704	-31.27	3710	20221013	43.40	7740	-31.27	20230704	3830	38.90	20230103	7740	-31.27	20230704	3710	43.40	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
8	20230927	101013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5290	-30	5	-0.56	117388780	22226	15.68	5230	5370	5230	6910	3730	5320	5281.60	0.62	0	1161	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2653	17.52	2.32	12	0.04	302.00	2282.00	7740	20230704	-31.65	3710	20221013	42.59	7740	-31.65	20230704	3830	38.12	20230103	7740	-31.65	20230704	3710	42.59	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
9	20230927	091033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5300	-20	5	-0.38	44652560	8478	5.98	5230	5320	5230	6910	3730	5320	5266.87	0.62	0	2996	5700	5510	5410	5220	5120	5460	5170	251	1590	500	3930	10	1	50153846	2658	17.55	2.32	12	0.02	302.00	2282.00	7740	20230704	-31.52	3710	20221013	42.86	7740	-31.52	20230704	3830	38.38	20230103	7740	-31.52	20230704	3710	42.86	20221013	3.21	N	252990	500	250 억		310964	N	N	0	N	00	N
10	20230926	161012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5320	-180	5	-3.27	757255340	140780	117.27	5510	5600	5310	7150	3850	5500	5379.00	0.62	0	-1155	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2668	17.62	2.33	12	0.28	302.00	2282.00	7740	20230704	-31.27	3710	20221013	43.40	7740	-31.27	20230704	3830	38.90	20230103	7740	-31.27	20230704	3710	43.40	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
11	20230926	151011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-100	5	-1.82	692568020	128634	107.16	5510	5600	5310	7150	3850	5500	5384.02	0.62	0	-1740	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2708	17.88	2.37	12	0.26	302.00	2282.00	7740	20230704	-30.23	3710	20221013	45.55	7740	-30.23	20230704	3830	40.99	20230103	7740	-30.23	20230704	3710	45.55	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
12	20230926	141004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5370	-130	5	-2.36	597973630	110938	92.41	5510	5600	5320	7150	3850	5500	5390.16	0.62	0	-6147	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2693	17.78	2.35	12	0.22	302.00	2282.00	7740	20230704	-30.62	3710	20221013	44.74	7740	-30.62	20230704	3830	40.21	20230103	7740	-30.62	20230704	3710	44.74	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
13	20230926	131009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-160	5	-2.91	505238150	93538	77.92	5510	5600	5330	7150	3850	5500	5401.42	0.62	0	-10339	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2678	17.68	2.34	12	0.19	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
14	20230926	121016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5340	-160	5	-2.91	423874750	78337	65.26	5510	5600	5330	7150	3850	5500	5410.91	0.62	0	-15194	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2678	17.68	2.34	12	0.16	302.00	2282.00	7740	20230704	-31.01	3710	20221013	43.94	7740	-31.01	20230704	3830	39.43	20230103	7740	-31.01	20230704	3710	43.94	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
15	20230926	111009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5400	-100	5	-1.82	213419830	39088	32.56	5510	5600	5400	7150	3850	5500	5459.98	0.62	0	-11931	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2708	17.88	2.37	12	0.08	302.00	2282.00	7740	20230704	-30.23	3710	20221013	45.55	7740	-30.23	20230704	3830	40.99	20230103	7740	-30.23	20230704	3710	45.55	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
16	20230926	101010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-50	5	-0.91	101112700	18399	15.33	5510	5600	5440	7150	3850	5500	5495.55	0.62	0	-3246	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2733	18.05	2.39	12	0.04	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
17	20230926	091012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	40	2	0.73	18744230	3366	2.80	5510	5600	5510	7150	3850	5500	5568.70	0.62	0	-1588	5813	5656	5553	5396	5293	5605	5345	251	1650	500	4070	10	1	50153846	2779	18.34	2.43	12	0.01	302.00	2282.00	7740	20230704	-28.42	3710	20221013	49.33	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3710	49.33	20221013	3.25	N	252990	500	250 억		312116	N	N	0	N	00	N
18	20230925	161012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	-50	5	-0.90	666256950	119163	110.69	5560	5710	5450	7210	3890	5550	5591.35	0.70	0	-39946	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2758	18.21	2.41	12	0.24	302.00	2282.00	7740	20230704	-28.94	3710	20221013	48.25	7740	-28.94	20230704	3830	43.60	20230103	7740	-28.94	20230704	3710	48.25	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
19	20230925	151015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-30	5	-0.54	629235820	112439	104.44	5560	5710	5450	7210	3890	5550	5596.24	0.70	0	-40320	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2768	18.28	2.42	12	0.22	302.00	2282.00	7740	20230704	-28.68	3710	20221013	48.79	7740	-28.68	20230704	3830	44.13	20230103	7740	-28.68	20230704	3710	48.79	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
20	20230925	140957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5550	0	3	0.00	570252760	101777	94.54	5560	5710	5450	7210	3890	5550	5602.96	0.70	0	-40406	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2784	18.38	2.43	12	0.20	302.00	2282.00	7740	20230704	-28.29	3710	20221013	49.60	7740	-28.29	20230704	3830	44.91	20230103	7740	-28.29	20230704	3710	49.60	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
21	20230925	131003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	50	2	0.90	253198500	45941	42.67	5560	5620	5450	7210	3890	5550	5511.38	0.70	0	-12858	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2809	18.54	2.45	12	0.09	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
22	20230925	121009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-100	5	-1.80	211670750	38443	35.71	5560	5620	5450	7210	3890	5550	5506.09	0.70	0	-12766	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2733	18.05	2.39	12	0.08	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
23	20230925	111003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5480	-70	5	-1.26	146008390	26417	24.54	5560	5620	5460	7210	3890	5550	5527.06	0.70	0	-8809	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2748	18.15	2.40	12	0.05	302.00	2282.00	7740	20230704	-29.20	3710	20221013	47.71	7740	-29.20	20230704	3830	43.08	20230103	7740	-29.20	20230704	3710	47.71	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
24	20230925	101007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	-10	5	-0.18	75283940	13545	12.58	5560	5620	5510	7210	3890	5550	5558.06	0.70	0	-7340	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2779	18.34	2.43	12	0.03	302.00	2282.00	7740	20230704	-28.42	3710	20221013	49.33	7740	-28.42	20230704	3830	44.65	20230103	7740	-28.42	20230704	3710	49.33	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
25	20230925	091003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	50	2	0.90	12405720	2233	2.07	5560	5600	5510	7210	3890	5550	5555.63	0.70	0	-125	5743	5646	5573	5476	5403	5695	5525	251	1660	500	4100	10	1	50153846	2809	18.54	2.45	12	0.00	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	3.32	N	252990	500	250 억		350101	N	N	0	N	00	N
26	20230922	161041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5550	-50	5	-0.89	595788270	106748	73.78	5500	5670	5500	7280	3920	5600	5581.29	0.71	0	-7968	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2784	18.38	2.43	12	0.21	302.00	2282.00	7740	20230704	-28.29	3710	20221013	49.60	7740	-28.29	20230704	3830	44.91	20230103	7740	-28.29	20230704	3710	49.60	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
27	20230922	151034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	0	3	0.00	504928910	90388	62.47	5500	5670	5500	7280	3920	5600	5586.24	0.71	0	-9051	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2809	18.54	2.45	12	0.18	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
28	20230922	141032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-30	5	-0.54	438050550	78414	54.19	5500	5670	5500	7280	3920	5600	5586.38	0.71	0	-9814	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2794	18.44	2.44	12	0.16	302.00	2282.00	7740	20230704	-28.04	3710	20221013	50.13	7740	-28.04	20230704	3830	45.43	20230103	7740	-28.04	20230704	3710	50.13	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
29	20230922	130930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	0	3	0.00	339090780	60857	42.06	5500	5660	5500	7280	3920	5600	5571.93	0.71	0	-1120	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2809	18.54	2.45	12	0.12	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
30	20230922	120928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5580	-20	5	-0.36	309057190	55479	38.34	5500	5660	5500	7280	3920	5600	5570.71	0.71	0	-872	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2799	18.48	2.45	12	0.11	302.00	2282.00	7740	20230704	-27.91	3710	20221013	50.40	7740	-27.91	20230704	3830	45.69	20230103	7740	-27.91	20230704	3710	50.40	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
31	20230922	110922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	20	2	0.36	279846750	50277	34.75	5500	5660	5500	7280	3920	5600	5566.10	0.71	0	318	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2819	18.61	2.46	12	0.10	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
32	20230922	100923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5550	-50	5	-0.89	187883800	33739	23.32	5500	5660	5500	7280	3920	5600	5568.74	0.71	0	-3762	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2784	18.38	2.43	12	0.07	302.00	2282.00	7740	20230704	-28.29	3710	20221013	49.60	7740	-28.29	20230704	3830	44.91	20230103	7740	-28.29	20230704	3710	49.60	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
33	20230922	090919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-80	5	-1.43	60877630	11025	7.62	5500	5580	5500	7280	3920	5600	5521.78	0.71	0	2362	5966	5782	5666	5482	5366	5725	5425	251	1680	500	4140	10	1	50153846	2768	18.28	2.42	12	0.02	302.00	2282.00	7740	20230704	-28.68	3710	20221013	48.79	7740	-28.68	20230704	3830	44.13	20230103	7740	-28.68	20230704	3710	48.79	20221013	3.31	N	252990	500	250 억		358070	N	N	0	N	00	N
34	20230921	160923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	-250	5	-4.27	813455210	144333	31.99	5760	5850	5550	7600	4100	5850	5635.98	0.72	0	-4167	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2809	18.54	2.45	12	0.29	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
35	20230921	150911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5580	-270	5	-4.62	706946220	125197	27.75	5760	5850	5560	7600	4100	5850	5646.67	0.72	0	789	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2799	18.48	2.45	12	0.25	302.00	2282.00	7740	20230704	-27.91	3710	20221013	50.40	7740	-27.91	20230704	3830	45.69	20230103	7740	-27.91	20230704	3710	50.40	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
36	20230921	140917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-230	5	-3.93	592572920	104717	23.21	5760	5850	5560	7600	4100	5850	5658.80	0.72	0	159	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2819	18.61	2.46	12	0.21	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
37	20230921	130915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5580	-270	5	-4.62	547210460	96617	21.41	5760	5850	5560	7600	4100	5850	5663.71	0.72	0	247	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2799	18.48	2.45	12	0.19	302.00	2282.00	7740	20230704	-27.91	3710	20221013	50.40	7740	-27.91	20230704	3830	45.69	20230103	7740	-27.91	20230704	3710	50.40	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
38	20230921	120907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-230	5	-3.93	487591220	85985	19.06	5760	5850	5560	7600	4100	5850	5670.65	0.72	0	1581	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2819	18.61	2.46	12	0.17	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
39	20230921	110927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-210	5	-3.59	345938620	60716	13.46	5760	5850	5620	7600	4100	5850	5697.65	0.72	0	2456	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2829	18.68	2.47	12	0.12	302.00	2282.00	7740	20230704	-27.13	3710	20221013	52.02	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3710	52.02	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
40	20230921	100908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-150	5	-2.56	161691790	28115	6.23	5760	5850	5690	7600	4100	5850	5751.09	0.72	0	-1361	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2859	18.87	2.50	12	0.06	302.00	2282.00	7740	20230704	-26.36	3710	20221013	53.64	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3710	53.64	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
41	20230921	090913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-10	5	-0.17	35284500	6076	1.35	5760	5850	5760	7600	4100	5850	5807.19	0.72	0	509	6450	6150	5920	5620	5390	6035	5505	251	1750	500	4320	10	1	50153846	2929	19.34	2.56	12	0.01	302.00	2282.00	7740	20230704	-24.55	3710	20221013	57.41	7740	-24.55	20230704	3830	52.48	20230103	7740	-24.55	20230704	3710	57.41	20221013	3.28	N	252990	500	250 억		362025	N	N	0	N	00	N
42	20230920	160920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	-170	5	-2.82	2636591300	450292	166.04	5950	6220	5690	7820	4220	6020	5855.29	0.68	0	14071	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	2934	19.37	2.56	12	0.90	302.00	2282.00	7740	20230704	-24.42	3710	20221013	57.68	7740	-24.42	20230704	3830	52.74	20230103	7740	-24.42	20230704	3710	57.68	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
43	20230920	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-190	5	-3.16	2577794830	440227	162.32	5950	6220	5690	7820	4220	6020	5855.60	0.68	0	16829	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	2924	19.30	2.55	12	0.88	302.00	2282.00	7740	20230704	-24.68	3710	20221013	57.14	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3710	57.14	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
44	20230920	140908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-280	5	-4.65	2417056870	412273	152.02	5950	6220	5690	7820	4220	6020	5862.75	0.68	0	5596	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	2879	19.01	2.52	12	0.82	302.00	2282.00	7740	20230704	-25.84	3710	20221013	54.72	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3710	54.72	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
45	20230920	130903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-280	5	-4.65	2106085210	357979	132.00	5950	6220	5700	7820	4220	6020	5883.26	0.68	0	-5077	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	2879	19.01	2.52	12	0.71	302.00	2282.00	7740	20230704	-25.84	3710	20221013	54.72	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3710	54.72	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
46	20230920	120904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-280	5	-4.65	1448543330	244823	90.27	5950	6220	5700	7820	4220	6020	5916.69	0.68	0	10733	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	2879	19.01	2.52	12	0.49	302.00	2282.00	7740	20230704	-25.84	3710	20221013	54.72	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3710	54.72	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
47	20230920	110909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	-160	5	-2.66	968403280	161394	59.51	5950	6220	5810	7820	4220	6020	6000.24	0.68	0	8240	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	2939	19.40	2.57	12	0.32	302.00	2282.00	7740	20230704	-24.29	3710	20221013	57.95	7740	-24.29	20230704	3830	53.00	20230103	7740	-24.29	20230704	3710	57.95	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
48	20230920	100850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6010	-10	5	-0.17	476941480	78186	28.83	5950	6220	5930	7820	4220	6020	6100.11	0.68	0	13804	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	3014	19.90	2.63	12	0.16	302.00	2282.00	7740	20230704	-22.35	3710	20221013	61.99	7740	-22.35	20230704	3830	56.92	20230103	7740	-22.35	20230704	3710	61.99	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
49	20230920	090903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	80	2	1.33	44308140	7359	2.71	5950	6100	5930	7820	4220	6020	6020.95	0.68	0	1544	6433	6226	6043	5836	5653	6330	5940	251	1800	500	4450	10	1	50153846	3059	20.20	2.67	12	0.01	302.00	2282.00	7740	20230704	-21.19	3710	20221013	64.42	7740	-21.19	20230704	3830	59.27	20230103	7740	-21.19	20230704	3710	64.42	20221013	3.29	N	252990	500	250 억		342139	N	N	0	N	00	N
50	20230919	160900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6020	10	2	0.17	1628934890	270984	124.92	5940	6250	5860	7810	4210	6010	6011.18	0.78	0	-48650	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	3019	19.93	2.64	12	0.54	302.00	2282.00	7740	20230704	-22.22	3710	20221013	62.26	7740	-22.22	20230704	3830	57.18	20230103	7740	-22.22	20230704	3710	62.26	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
51	20230919	150900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-20	5	-0.33	1590585540	264590	121.97	5940	6250	5860	7810	4210	6010	6011.51	0.78	0	-48118	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	3004	19.83	2.62	12	0.53	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
52	20230919	140859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-90	5	-1.50	1227250590	204487	94.26	5940	6250	5860	7810	4210	6010	6001.61	0.78	0	-37971	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	2969	19.60	2.59	12	0.41	302.00	2282.00	7740	20230704	-23.51	3710	20221013	59.57	7740	-23.51	20230704	3830	54.57	20230103	7740	-23.51	20230704	3710	59.57	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
53	20230919	130844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	-140	5	-2.33	1163599900	193738	89.31	5940	6250	5860	7810	4210	6010	6006.05	0.78	0	-35473	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	2944	19.44	2.57	12	0.39	302.00	2282.00	7740	20230704	-24.16	3710	20221013	58.22	7740	-24.16	20230704	3830	53.26	20230103	7740	-24.16	20230704	3710	58.22	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
54	20230919	120902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	-150	5	-2.50	1102913270	183400	84.54	5940	6250	5860	7810	4210	6010	6013.70	0.78	0	-33576	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	2939	19.40	2.57	12	0.37	302.00	2282.00	7740	20230704	-24.29	3710	20221013	57.95	7740	-24.29	20230704	3830	53.00	20230103	7740	-24.29	20230704	3710	57.95	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
55	20230919	110907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	-150	5	-2.50	980080410	162486	74.90	5940	6250	5860	7810	4210	6010	6031.78	0.78	0	-28923	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	2939	19.40	2.57	12	0.32	302.00	2282.00	7740	20230704	-24.29	3710	20221013	57.95	7740	-24.29	20230704	3830	53.00	20230103	7740	-24.29	20230704	3710	57.95	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
56	20230919	100858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-80	5	-1.33	737850800	121547	56.03	5940	6250	5900	7810	4210	6010	6070.50	0.78	0	-8957	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	2974	19.64	2.60	12	0.24	302.00	2282.00	7740	20230704	-23.39	3710	20221013	59.84	7740	-23.39	20230704	3830	54.83	20230103	7740	-23.39	20230704	3710	59.84	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
57	20230919	090855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	90	2	1.50	145060890	24051	11.09	5940	6120	5930	7810	4210	6010	6031.39	0.78	0	3597	6156	6082	5936	5862	5716	6120	5900	251	1800	500	4440	10	1	50153846	3059	20.20	2.67	12	0.05	302.00	2282.00	7740	20230704	-21.19	3710	20221013	64.42	7740	-21.19	20230704	3830	59.27	20230103	7740	-21.19	20230704	3710	64.42	20221013	3.23	N	252990	500	250 억		389692	N	N	0	N	00	N
58	20230918	160900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6010	70	2	1.18	1276714100	216432	48.85	5850	6010	5790	7720	4160	5940	5898.85	0.84	0	-33976	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	3014	19.90	2.63	12	0.43	302.00	2282.00	7740	20230704	-22.35	3710	20221013	61.99	7740	-22.35	20230704	3830	56.92	20230103	7740	-22.35	20230704	3710	61.99	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
59	20230918	150856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	40	2	0.67	1167673040	198248	44.75	5850	6000	5790	7720	4160	5940	5889.96	0.84	0	-33338	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	2999	19.80	2.62	12	0.40	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
60	20230918	140917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	10	2	0.17	947181960	161285	36.41	5850	6000	5790	7720	4160	5940	5872.72	0.84	0	-23473	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	2984	19.70	2.61	12	0.32	302.00	2282.00	7740	20230704	-23.13	3710	20221013	60.38	7740	-23.13	20230704	3830	55.35	20230103	7740	-23.13	20230704	3710	60.38	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
61	20230918	130853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	-50	5	-0.84	799444390	136445	30.80	5850	6000	5790	7720	4160	5940	5859.10	0.84	0	-18757	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	2954	19.50	2.58	12	0.27	302.00	2282.00	7740	20230704	-23.90	3710	20221013	58.76	7740	-23.90	20230704	3830	53.79	20230103	7740	-23.90	20230704	3710	58.76	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
62	20230918	120901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-120	5	-2.02	761586480	129987	29.34	5850	6000	5790	7720	4160	5940	5858.94	0.84	0	-19044	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	2919	19.27	2.55	12	0.26	302.00	2282.00	7740	20230704	-24.81	3710	20221013	56.87	7740	-24.81	20230704	3830	51.96	20230103	7740	-24.81	20230704	3710	56.87	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
63	20230918	110848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	-110	5	-1.85	687506500	117238	26.46	5850	6000	5790	7720	4160	5940	5864.19	0.84	0	-18121	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	2924	19.30	2.55	12	0.23	302.00	2282.00	7740	20230704	-24.68	3710	20221013	57.14	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3710	57.14	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
64	20230918	100841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-120	5	-2.02	524055010	89221	20.14	5850	6000	5790	7720	4160	5940	5873.67	0.84	0	-14062	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	2919	19.27	2.55	12	0.18	302.00	2282.00	7740	20230704	-24.81	3710	20221013	56.87	7740	-24.81	20230704	3830	51.96	20230103	7740	-24.81	20230704	3710	56.87	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
65	20230918	090844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5880	-60	5	-1.01	154327520	26376	5.95	5850	5910	5790	7720	4160	5940	5851.05	0.84	0	-4989	6333	6136	5933	5736	5533	6235	5835	251	1780	500	4390	10	1	50153846	2949	19.47	2.58	12	0.05	302.00	2282.00	7740	20230704	-24.03	3710	20221013	58.49	7740	-24.03	20230704	3830	53.52	20230103	7740	-24.03	20230704	3710	58.49	20221013	3.25	N	252990	500	250 억		419446	N	N	0	N	00	N
66	20230915	160855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	190	2	3.30	2612366850	441411	253.60	5840	6130	5730	7470	4030	5750	5918.20	0.82	0	4108	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	2979	19.67	2.60	12	0.88	302.00	2282.00	7740	20230704	-23.26	3710	20221013	60.11	7740	-23.26	20230704	3830	55.09	20230103	7740	-23.26	20230704	3710	60.11	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
67	20230915	150850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	160	2	2.78	2556750880	432004	248.19	5840	6130	5730	7470	4030	5750	5918.35	0.82	0	4647	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	2964	19.57	2.59	12	0.86	302.00	2282.00	7740	20230704	-23.64	3710	20221013	59.30	7740	-23.64	20230704	3830	54.31	20230103	7740	-23.64	20230704	3710	59.30	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
68	20230915	140856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	170	2	2.96	2466838990	416785	239.45	5840	6130	5730	7470	4030	5750	5918.73	0.82	0	5117	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	2969	19.60	2.59	12	0.83	302.00	2282.00	7740	20230704	-23.51	3710	20221013	59.57	7740	-23.51	20230704	3830	54.57	20230103	7740	-23.51	20230704	3710	59.57	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
69	20230915	130848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	150	2	2.61	2333700500	394266	226.51	5840	6130	5730	7470	4030	5750	5919.10	0.82	0	3211	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	2959	19.54	2.59	12	0.79	302.00	2282.00	7740	20230704	-23.77	3710	20221013	59.03	7740	-23.77	20230704	3830	54.05	20230103	7740	-23.77	20230704	3710	59.03	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
70	20230915	120851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	210	2	3.65	2171386580	366737	210.69	5840	6130	5730	7470	4030	5750	5920.83	0.82	0	-6284	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	2989	19.74	2.61	12	0.73	302.00	2282.00	7740	20230704	-23.00	3710	20221013	60.65	7740	-23.00	20230704	3830	55.61	20230103	7740	-23.00	20230704	3710	60.65	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
71	20230915	110857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6110	360	2	6.26	1663322830	281598	161.78	5840	6130	5730	7470	4030	5750	5906.73	0.82	0	-14102	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	3064	20.23	2.68	12	0.56	302.00	2282.00	7740	20230704	-21.06	3710	20221013	64.69	7740	-21.06	20230704	3830	59.53	20230103	7740	-21.06	20230704	3710	64.69	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
72	20230915	100857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	20	2	0.35	543690160	93822	53.90	5840	5880	5730	7470	4030	5750	5794.91	0.82	0	-28281	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	2894	19.11	2.53	12	0.19	302.00	2282.00	7740	20230704	-25.45	3710	20221013	55.53	7740	-25.45	20230704	3830	50.65	20230103	7740	-25.45	20230704	3710	55.53	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
73	20230915	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	10	2	0.17	111497250	19325	11.10	5840	5840	5750	7470	4030	5750	5769.59	0.82	0	-4456	5970	5860	5690	5580	5410	5915	5635	251	1720	500	4250	10	1	50153846	2889	19.07	2.52	12	0.04	302.00	2282.00	7740	20230704	-25.58	3710	20221013	55.26	7740	-25.58	20230704	3830	50.39	20230103	7740	-25.58	20230704	3710	55.26	20221013	3.20	N	252990	500	250 억		409505	N	N	0	N	00	N
74	20230914	160857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	230	2	4.17	992101380	173716	48.00	5520	5800	5520	7170	3870	5520	5711.05	0.73	0	45776	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2884	19.04	2.52	12	0.35	302.00	2282.00	7740	20230704	-25.71	3710	20221013	54.99	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3710	54.99	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
75	20230914	150829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	230	2	4.17	889612890	155954	43.10	5520	5780	5520	7170	3870	5520	5704.33	0.73	0	51750	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2884	19.04	2.52	12	0.31	302.00	2282.00	7740	20230704	-25.71	3710	20221013	54.99	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3710	54.99	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
76	20230914	140848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	190	2	3.44	690336190	121357	33.53	5520	5750	5520	7170	3870	5520	5688.47	0.73	0	47296	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2864	18.91	2.50	12	0.24	302.00	2282.00	7740	20230704	-26.23	3710	20221013	53.91	7740	-26.23	20230704	3830	49.09	20230103	7740	-26.23	20230704	3710	53.91	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
77	20230914	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5690	170	2	3.08	542615870	95436	26.37	5520	5750	5520	7170	3870	5520	5685.65	0.73	0	35575	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2854	18.84	2.49	12	0.19	302.00	2282.00	7740	20230704	-26.49	3710	20221013	53.37	7740	-26.49	20230704	3830	48.56	20230103	7740	-26.49	20230704	3710	53.37	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
78	20230914	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	180	2	3.26	502075220	88335	24.41	5520	5750	5520	7170	3870	5520	5683.76	0.73	0	34889	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2859	18.87	2.50	12	0.18	302.00	2282.00	7740	20230704	-26.36	3710	20221013	53.64	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3710	53.64	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
79	20230914	110833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	190	2	3.44	348285190	61401	16.97	5520	5750	5520	7170	3870	5520	5672.30	0.73	0	14308	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2864	18.91	2.50	12	0.12	302.00	2282.00	7740	20230704	-26.23	3710	20221013	53.91	7740	-26.23	20230704	3830	49.09	20230103	7740	-26.23	20230704	3710	53.91	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
80	20230914	100827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	180	2	3.26	292125100	51499	14.23	5520	5750	5520	7170	3870	5520	5672.44	0.73	0	16780	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2859	18.87	2.50	12	0.10	302.00	2282.00	7740	20230704	-26.36	3710	20221013	53.64	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3710	53.64	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
81	20230914	090843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	100	2	1.81	44218830	7916	2.19	5520	5640	5520	7170	3870	5520	5586.01	0.73	0	2917	6113	5816	5583	5286	5053	5700	5170	251	1650	500	4080	10	1	50153846	2819	18.61	2.46	12	0.02	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	3.23	N	252990	500	250 억		364785	N	N	0	N	00	N
82	20230913	160846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-100	5	-1.78	1984044140	359200	203.21	5620	5880	5350	7300	3940	5620	5523.51	0.58	0	74970	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2768	18.28	2.42	12	0.72	302.00	2282.00	7740	20230704	-28.68	3710	20221013	48.79	7740	-28.68	20230704	3830	44.13	20230103	7740	-28.68	20230704	3710	48.79	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
83	20230913	150837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	-90	5	-1.60	1953397260	353646	200.07	5620	5880	5350	7300	3940	5620	5523.59	0.58	0	75321	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2774	18.31	2.42	12	0.71	302.00	2282.00	7740	20230704	-28.55	3710	20221013	49.06	7740	-28.55	20230704	3830	44.39	20230103	7740	-28.55	20230704	3710	49.06	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
84	20230913	140846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-60	5	-1.07	1861982990	337154	190.74	5620	5880	5350	7300	3940	5620	5522.64	0.58	0	84296	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2789	18.41	2.44	12	0.67	302.00	2282.00	7740	20230704	-28.17	3710	20221013	49.87	7740	-28.17	20230704	3830	45.17	20230103	7740	-28.17	20230704	3710	49.87	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
85	20230913	130821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	-200	5	-3.56	1752198890	317122	179.41	5620	5880	5350	7300	3940	5620	5525.31	0.58	0	83723	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2718	17.95	2.38	12	0.63	302.00	2282.00	7740	20230704	-29.97	3710	20221013	46.09	7740	-29.97	20230704	3830	41.51	20230103	7740	-29.97	20230704	3710	46.09	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
86	20230913	120843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-170	5	-3.02	1538580990	277879	157.21	5620	5880	5350	7300	3940	5620	5536.87	0.58	0	65031	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2733	18.05	2.39	12	0.55	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
87	20230913	110842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5550	-70	5	-1.25	622316500	109102	61.72	5620	5880	5530	7300	3940	5620	5704.00	0.58	0	1713	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2784	18.38	2.43	12	0.22	302.00	2282.00	7740	20230704	-28.29	3710	20221013	49.60	7740	-28.29	20230704	3830	44.91	20230103	7740	-28.29	20230704	3710	49.60	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
88	20230913	100832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	50	2	0.89	368794240	63744	36.06	5620	5880	5620	7300	3940	5620	5785.60	0.58	0	-8848	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2844	18.77	2.48	12	0.13	302.00	2282.00	7740	20230704	-26.74	3710	20221013	52.83	7740	-26.74	20230704	3830	48.04	20230103	7740	-26.74	20230704	3710	52.83	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
89	20230913	090823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	220	2	3.91	91092740	15851	8.97	5620	5840	5620	7300	3940	5620	5746.97	0.58	0	3945	5760	5690	5630	5560	5500	5660	5530	251	1680	500	4150	10	1	50153846	2929	19.34	2.56	12	0.03	302.00	2282.00	7740	20230704	-24.55	3710	20221013	57.41	7740	-24.55	20230704	3830	52.48	20230103	7740	-24.55	20230704	3710	57.41	20221013	3.18	N	252990	500	250 억		291890	N	N	0	N	00	N
90	20230912	160821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-10	5	-0.18	991145700	176217	73.61	5660	5700	5570	7310	3950	5630	5624.58	0.58	0	1955	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2819	18.61	2.46	12	0.35	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
91	20230912	150831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	0	3	0.00	974621050	173273	72.38	5660	5700	5570	7310	3950	5630	5624.77	0.58	0	2282	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2824	18.64	2.47	12	0.35	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
92	20230912	140830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-20	5	-0.36	862042110	153276	64.03	5660	5700	5570	7310	3950	5630	5624.12	0.58	0	4647	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2814	18.58	2.46	12	0.31	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
93	20230912	130819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	20	2	0.36	569672470	101121	42.24	5660	5690	5570	7310	3950	5630	5633.57	0.58	0	-19383	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2834	18.71	2.48	12	0.20	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
94	20230912	120817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	20	2	0.36	475374620	84334	35.23	5660	5690	5570	7310	3950	5630	5636.81	0.58	0	-19719	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2834	18.71	2.48	12	0.17	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
95	20230912	110823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-10	5	-0.18	368545430	65382	27.31	5660	5690	5570	7310	3950	5630	5636.80	0.58	0	-21716	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2819	18.61	2.46	12	0.13	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
96	20230912	100814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	40	2	0.71	207701770	36872	15.40	5660	5690	5570	7310	3950	5630	5633.05	0.58	0	-801	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2844	18.77	2.48	12	0.07	302.00	2282.00	7740	20230704	-26.74	3710	20221013	52.83	7740	-26.74	20230704	3830	48.04	20230103	7740	-26.74	20230704	3710	52.83	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
97	20230912	090835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-20	5	-0.36	66223430	11779	4.92	5660	5660	5570	7310	3950	5630	5622.15	0.58	0	581	5776	5702	5606	5532	5436	5655	5485	251	1680	500	4160	10	1	50153846	2814	18.58	2.46	12	0.02	302.00	2282.00	7740	20230704	-27.52	3710	20221013	51.21	7740	-27.52	20230704	3830	46.48	20230103	7740	-27.52	20230704	3710	51.21	20221013	3.12	N	252990	500	250 억		291936	N	N	0	N	00	N
98	20230911	160815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	0	3	0.00	1330058930	238515	64.94	5650	5680	5510	7310	3950	5630	5576.42	0.54	0	22314	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2824	18.64	2.47	12	0.48	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
99	20230911	150821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	0	3	0.00	1287503980	230954	62.88	5650	5680	5510	7310	3950	5630	5574.72	0.54	0	23504	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2824	18.64	2.47	12	0.46	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
100	20230911	140829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5620	-10	5	-0.18	1099928170	197322	53.73	5650	5680	5510	7310	3950	5630	5574.28	0.54	0	16477	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2819	18.61	2.46	12	0.39	302.00	2282.00	7740	20230704	-27.39	3710	20221013	51.48	7740	-27.39	20230704	3830	46.74	20230103	7740	-27.39	20230704	3710	51.48	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
101	20230911	130804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	-30	5	-0.53	1018827660	182882	49.80	5650	5680	5510	7310	3950	5630	5570.96	0.54	0	18746	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2809	18.54	2.45	12	0.36	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
102	20230911	120819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	0	3	0.00	690200050	123851	33.72	5650	5680	5510	7310	3950	5630	5572.83	0.54	0	12478	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2824	18.64	2.47	12	0.25	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
103	20230911	110805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	20	2	0.36	596695280	107250	29.20	5650	5660	5510	7310	3950	5630	5563.59	0.54	0	14027	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2834	18.71	2.48	12	0.21	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
104	20230911	100803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	-100	5	-1.78	413564600	74397	20.26	5650	5660	5510	7310	3950	5630	5558.89	0.54	0	3068	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2774	18.31	2.42	12	0.15	302.00	2282.00	7740	20230704	-28.55	3710	20221013	49.06	7740	-28.55	20230704	3830	44.39	20230103	7740	-28.55	20230704	3710	49.06	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
105	20230911	090801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	-30	5	-0.53	67851450	12079	3.29	5650	5660	5590	7310	3950	5630	5617.31	0.54	0	-5604	6170	5900	5750	5480	5330	5825	5405	251	1680	500	4160	10	1	50153846	2809	18.54	2.45	12	0.02	302.00	2282.00	7740	20230704	-27.65	3710	20221013	50.94	7740	-27.65	20230704	3830	46.21	20230103	7740	-27.65	20230704	3710	50.94	20221013	3.06	N	252990	500	250 억		269623	N	N	0	N	00	N
106	20230908	160823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-350	5	-5.85	2097809170	366860	138.54	5930	6020	5600	7770	4190	5980	5718.24	0.54	0	-3191	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2824	18.64	2.47	12	0.73	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
107	20230908	150821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-350	5	-5.85	2005547280	350523	132.37	5930	6020	5600	7770	4190	5980	5721.44	0.54	0	-3726	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2824	18.64	2.47	12	0.70	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
108	20230908	140812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	-330	5	-5.52	1730331910	301638	113.91	5930	6020	5630	7770	4190	5980	5736.29	0.54	0	-9418	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2834	18.71	2.48	12	0.60	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
109	20230908	130821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	-310	5	-5.18	1535378860	267130	100.88	5930	6020	5650	7770	4190	5980	5747.51	0.54	0	-12556	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2844	18.77	2.48	12	0.53	302.00	2282.00	7740	20230704	-26.74	3710	20221013	52.83	7740	-26.74	20230704	3830	48.04	20230103	7740	-26.74	20230704	3710	52.83	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
110	20230908	120833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	-310	5	-5.18	1331372340	231098	87.27	5930	6020	5650	7770	4190	5980	5760.88	0.54	0	-13607	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2844	18.77	2.48	12	0.46	302.00	2282.00	7740	20230704	-26.74	3710	20221013	52.83	7740	-26.74	20230704	3830	48.04	20230103	7740	-26.74	20230704	3710	52.83	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
111	20230908	110827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-300	5	-5.02	1184365910	205244	77.51	5930	6020	5650	7770	4190	5980	5770.32	0.54	0	-13860	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2849	18.81	2.49	12	0.41	302.00	2282.00	7740	20230704	-26.61	3710	20221013	53.10	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3710	53.10	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
112	20230908	100820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-300	5	-5.02	835989800	143901	54.34	5930	6020	5650	7770	4190	5980	5809.24	0.54	0	4016	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2849	18.81	2.49	12	0.29	302.00	2282.00	7740	20230704	-26.61	3710	20221013	53.10	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3710	53.10	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
113	20230908	090825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	-30	5	-0.50	63737630	10710	4.04	5930	5980	5910	7770	4190	5980	5950.68	0.54	0	-2532	6320	6150	5990	5820	5660	6235	5905	251	1790	500	4420	10	1	50153846	2984	19.70	2.61	12	0.02	302.00	2282.00	7740	20230704	-23.13	3710	20221013	60.38	7740	-23.13	20230704	3830	55.35	20230103	7740	-23.13	20230704	3710	60.38	20221013	3.00	N	252990	500	250 억		272844	N	N	0	N	00	N
114	20230907	160810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	0	3	0.00	1539680310	258045	87.81	5940	6160	5830	7770	4190	5980	5966.69	0.54	0	2136	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	2999	19.80	2.62	12	0.51	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
115	20230907	150816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6030	50	2	0.84	1462148090	245115	83.41	5940	6160	5830	7770	4190	5980	5965.15	0.54	0	-434	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	3024	19.97	2.64	12	0.49	302.00	2282.00	7740	20230704	-22.09	3710	20221013	62.53	7740	-22.09	20230704	3830	57.44	20230103	7740	-22.09	20230704	3710	62.53	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
116	20230907	140814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	0	3	0.00	1262110570	211872	72.10	5940	6160	5830	7770	4190	5980	5956.95	0.54	0	3378	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	2999	19.80	2.62	12	0.42	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
117	20230907	130809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	100	2	1.67	1081736520	182030	61.95	5940	6160	5830	7770	4190	5980	5942.63	0.54	0	7149	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	3049	20.13	2.66	12	0.36	302.00	2282.00	7740	20230704	-21.45	3710	20221013	63.88	7740	-21.45	20230704	3830	58.75	20230103	7740	-21.45	20230704	3710	63.88	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
118	20230907	120822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	-90	5	-1.51	709042500	120123	40.88	5940	6030	5830	7770	4190	5980	5902.64	0.54	0	-239	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	2954	19.50	2.58	12	0.24	302.00	2282.00	7740	20230704	-23.90	3710	20221013	58.76	7740	-23.90	20230704	3830	53.79	20230103	7740	-23.90	20230704	3710	58.76	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
119	20230907	110815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5840	-140	5	-2.34	548559200	92897	31.61	5940	6030	5830	7770	4190	5980	5905.03	0.54	0	-6200	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	2929	19.34	2.56	12	0.19	302.00	2282.00	7740	20230704	-24.55	3710	20221013	57.41	7740	-24.55	20230704	3830	52.48	20230103	7740	-24.55	20230704	3710	57.41	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
120	20230907	100816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-40	5	-0.67	274032650	46228	15.73	5940	6030	5880	7770	4190	5980	5927.85	0.54	0	3106	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	2979	19.67	2.60	12	0.09	302.00	2282.00	7740	20230704	-23.26	3710	20221013	60.11	7740	-23.26	20230704	3830	55.09	20230103	7740	-23.26	20230704	3710	60.11	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
121	20230907	090827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5970	-10	5	-0.17	28392100	4788	1.63	5940	5970	5890	7770	4190	5980	5929.85	0.54	0	-49	6360	6170	6020	5830	5680	6095	5755	251	1790	500	4420	10	1	50153846	2994	19.77	2.62	12	0.01	302.00	2282.00	7740	20230704	-22.87	3710	20221013	60.92	7740	-22.87	20230704	3830	55.87	20230103	7740	-22.87	20230704	3710	60.92	20221013	3.11	N	252990	500	250 억		269578	N	N	0	N	00	N
122	20230906	160812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-100	5	-1.64	1750292640	293227	89.04	6140	6210	5870	7900	4260	6080	5968.98	0.55	0	-5973	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	2999	19.80	2.62	12	0.58	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
123	20230906	150815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	-120	5	-1.97	1689900400	283116	85.97	6140	6210	5870	7900	4260	6080	5968.84	0.55	0	-2689	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	2989	19.74	2.61	12	0.56	302.00	2282.00	7740	20230704	-23.00	3710	20221013	60.65	7740	-23.00	20230704	3830	55.61	20230103	7740	-23.00	20230704	3710	60.65	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
124	20230906	140814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-140	5	-2.30	1541461060	258225	78.41	6140	6210	5870	7900	4260	6080	5969.35	0.55	0	3169	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	2979	19.67	2.60	12	0.51	302.00	2282.00	7740	20230704	-23.26	3710	20221013	60.11	7740	-23.26	20230704	3830	55.09	20230103	7740	-23.26	20230704	3710	60.11	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
125	20230906	130807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5970	-110	5	-1.81	1439814990	241136	73.22	6140	6210	5870	7900	4260	6080	5970.86	0.55	0	2745	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	2994	19.77	2.62	12	0.48	302.00	2282.00	7740	20230704	-22.87	3710	20221013	60.92	7740	-22.87	20230704	3830	55.87	20230103	7740	-22.87	20230704	3710	60.92	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
126	20230906	120818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-160	5	-2.63	1232261660	206470	62.69	6140	6210	5870	7900	4260	6080	5968.10	0.55	0	5761	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	2969	19.60	2.59	12	0.41	302.00	2282.00	7740	20230704	-23.51	3710	20221013	59.57	7740	-23.51	20230704	3830	54.57	20230103	7740	-23.51	20230704	3710	59.57	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
127	20230906	110825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-150	5	-2.47	957987290	160063	48.60	6140	6210	5890	7900	4260	6080	5984.92	0.55	0	2423	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	2974	19.64	2.60	12	0.32	302.00	2282.00	7740	20230704	-23.39	3710	20221013	59.84	7740	-23.39	20230704	3830	54.83	20230103	7740	-23.39	20230704	3710	59.84	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
128	20230906	100801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-140	5	-2.30	690175280	114781	34.85	6140	6210	5910	7900	4260	6080	6012.83	0.55	0	8516	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	2979	19.67	2.60	12	0.23	302.00	2282.00	7740	20230704	-23.26	3710	20221013	60.11	7740	-23.26	20230704	3830	55.09	20230103	7740	-23.26	20230704	3710	60.11	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
129	20230906	090804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6090	10	2	0.16	122558480	19958	6.06	6140	6210	6090	7900	4260	6080	6141.57	0.55	0	-4679	6440	6260	6150	5970	5860	6205	5915	251	1820	500	4490	10	1	50153846	3054	20.17	2.67	12	0.04	302.00	2282.00	7740	20230704	-21.32	3710	20221013	64.15	7740	-21.32	20230704	3830	59.01	20230103	7740	-21.32	20230704	3710	64.15	20221013	3.05	N	252990	500	250 억		274356	N	N	0	N	00	N
130	20230905	160806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	-230	5	-3.65	2005480580	324762	44.81	6330	6330	6040	8200	4420	6310	6175.25	0.48	0	33518	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3049	20.13	2.66	12	0.65	302.00	2282.00	7740	20230704	-21.45	3710	20221013	63.88	7740	-21.45	20230704	3830	58.75	20230103	7740	-21.45	20230704	3710	63.88	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
131	20230905	150817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	-210	5	-3.33	1884939630	304954	42.08	6330	6330	6040	8200	4420	6310	6181.06	0.48	0	29242	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3059	20.20	2.67	12	0.61	302.00	2282.00	7740	20230704	-21.19	3710	20221013	64.42	7740	-21.19	20230704	3830	59.27	20230103	7740	-21.19	20230704	3710	64.42	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
132	20230905	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6200	-110	5	-1.74	1391009630	223862	30.89	6330	6330	6150	8200	4420	6310	6213.69	0.48	0	21351	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3110	20.53	2.72	12	0.45	302.00	2282.00	7740	20230704	-19.90	3710	20221013	67.12	7740	-19.90	20230704	3830	61.88	20230103	7740	-19.90	20230704	3710	67.12	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
133	20230905	130756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6170	-140	5	-2.22	1219701680	196096	27.06	6330	6330	6160	8200	4420	6310	6219.92	0.48	0	19058	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3094	20.43	2.70	12	0.39	302.00	2282.00	7740	20230704	-20.28	3710	20221013	66.31	7740	-20.28	20230704	3830	61.10	20230103	7740	-20.28	20230704	3710	66.31	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
134	20230905	120800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6210	-100	5	-1.58	1047788490	168319	23.22	6330	6330	6160	8200	4420	6310	6225.01	0.48	0	20797	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3115	20.56	2.72	12	0.34	302.00	2282.00	7740	20230704	-19.77	3710	20221013	67.39	7740	-19.77	20230704	3830	62.14	20230103	7740	-19.77	20230704	3710	67.39	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
135	20230905	110807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	-130	5	-2.06	984674170	158137	21.82	6330	6330	6160	8200	4420	6310	6226.71	0.48	0	19320	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3100	20.46	2.71	12	0.32	302.00	2282.00	7740	20230704	-20.16	3710	20221013	66.58	7740	-20.16	20230704	3830	61.36	20230103	7740	-20.16	20230704	3710	66.58	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
136	20230905	100755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6220	-90	5	-1.43	656588480	105135	14.51	6330	6330	6190	8200	4420	6310	6245.19	0.48	0	7793	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3120	20.60	2.73	12	0.21	302.00	2282.00	7740	20230704	-19.64	3710	20221013	67.65	7740	-19.64	20230704	3830	62.40	20230103	7740	-19.64	20230704	3710	67.65	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
137	20230905	090756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	-30	5	-0.48	196373090	31363	4.33	6330	6330	6210	8200	4420	6310	6261.28	0.48	0	3059	6716	6512	6326	6122	5936	6615	6225	251	1890	500	4660	10	1	50153846	3150	20.79	2.75	12	0.06	302.00	2282.00	7740	20230704	-18.86	3710	20221013	69.27	7740	-18.86	20230704	3830	63.97	20230103	7740	-18.86	20230704	3710	69.27	20221013	2.88	N	252990	500	250 억		240543	N	N	0	N	00	N
138	20230904	160752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	50	2	0.80	4532100300	718151	47.78	6300	6530	6140	8130	4390	6260	6310.79	0.58	0	-60523	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3165	20.89	2.77	12	1.43	302.00	2282.00	7740	20230704	-18.48	3710	20221013	70.08	7740	-18.48	20230704	3830	64.75	20230103	7740	-18.48	20230704	3710	70.08	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
139	20230904	150741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6280	20	2	0.32	4428716890	701703	46.69	6300	6530	6140	8130	4390	6260	6311.39	0.58	0	-59601	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3150	20.79	2.75	12	1.40	302.00	2282.00	7740	20230704	-18.86	3710	20221013	69.27	7740	-18.86	20230704	3830	63.97	20230103	7740	-18.86	20230704	3710	69.27	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
140	20230904	140738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	0	3	0.00	4140042720	655527	43.62	6300	6530	6140	8130	4390	6260	6315.60	0.58	0	-52500	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3140	20.73	2.74	12	1.31	302.00	2282.00	7740	20230704	-19.12	3710	20221013	68.73	7740	-19.12	20230704	3830	63.45	20230103	7740	-19.12	20230704	3710	68.73	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
141	20230904	130751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6230	-30	5	-0.48	3964338490	627384	41.74	6300	6530	6140	8130	4390	6260	6318.84	0.58	0	-58130	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3125	20.63	2.73	12	1.25	302.00	2282.00	7740	20230704	-19.51	3710	20221013	67.92	7740	-19.51	20230704	3830	62.66	20230103	7740	-19.51	20230704	3710	67.92	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
142	20230904	120735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	0	3	0.00	3787078580	599047	39.86	6300	6530	6140	8130	4390	6260	6321.84	0.58	0	-54202	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3140	20.73	2.74	12	1.19	302.00	2282.00	7740	20230704	-19.12	3710	20221013	68.73	7740	-19.12	20230704	3830	63.45	20230103	7740	-19.12	20230704	3710	68.73	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
143	20230904	110722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6210	-50	5	-0.80	3563460020	563346	37.48	6300	6530	6140	8130	4390	6260	6325.53	0.58	0	-46857	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3115	20.56	2.72	12	1.12	302.00	2282.00	7740	20230704	-19.77	3710	20221013	67.39	7740	-19.77	20230704	3830	62.14	20230103	7740	-19.77	20230704	3710	67.39	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
144	20230904	100727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	100	2	1.60	2894830150	456311	30.36	6300	6530	6140	8130	4390	6260	6343.99	0.58	0	-67809	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3190	21.06	2.79	12	0.91	302.00	2282.00	7740	20230704	-17.83	3710	20221013	71.43	7740	-17.83	20230704	3830	66.06	20230103	7740	-17.83	20230704	3710	71.43	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
145	20230904	090741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6230	-30	5	-0.48	470653980	75208	5.00	6300	6340	6140	8130	4390	6260	6258.03	0.58	0	-15760	6893	6576	6073	5756	5253	6735	5915	251	1870	500	4630	10	1	50153846	3125	20.63	2.73	12	0.15	302.00	2282.00	7740	20230704	-19.51	3710	20221013	67.92	7740	-19.51	20230704	3830	62.66	20230103	7740	-19.51	20230704	3710	67.92	20221013	2.85	N	252990	500	250 억		290855	N	N	0	N	00	N
146	20230901	160731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	610	2	10.80	9196230390	1492717	1321.70	5700	6390	5570	7340	3960	5650	6160.70	0.46	0	75647	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	3140	20.73	2.74	12	2.98	302.00	2282.00	7740	20230704	-19.12	3710	20221013	68.73	7740	-19.12	20230704	3830	63.45	20230103	7740	-19.12	20230704	3710	68.73	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N
147	20230901	150740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	610	2	10.80	8836435880	1435178	1270.76	5700	6390	5570	7340	3960	5650	6157.03	0.46	0	59736	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	3140	20.73	2.74	12	2.86	302.00	2282.00	7740	20230704	-19.12	3710	20221013	68.73	7740	-19.12	20230704	3830	63.45	20230103	7740	-19.12	20230704	3710	68.73	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N
148	20230901	140741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	530	2	9.38	6105172060	1001942	887.15	5700	6350	5570	7340	3960	5650	6093.34	0.46	0	7099	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	3100	20.46	2.71	12	2.00	302.00	2282.00	7740	20230704	-20.16	3710	20221013	66.58	7740	-20.16	20230704	3830	61.36	20230103	7740	-20.16	20230704	3710	66.58	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N
149	20230901	130719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	330	2	5.84	1399904600	242013	214.29	5700	5980	5570	7340	3960	5650	5784.42	0.46	0	2124	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	2999	19.80	2.62	12	0.48	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N
150	20230901	120729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5830	180	2	3.19	996664240	173649	153.75	5700	5870	5570	7340	3960	5650	5739.53	0.46	0	2313	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	2924	19.30	2.55	12	0.35	302.00	2282.00	7740	20230704	-24.68	3710	20221013	57.14	7740	-24.68	20230704	3830	52.22	20230103	7740	-24.68	20230704	3710	57.14	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N
151	20230901	110729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	100	2	1.77	562752060	98946	87.61	5700	5760	5570	7340	3960	5650	5687.47	0.46	0	15435	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	2884	19.04	2.52	12	0.20	302.00	2282.00	7740	20230704	-25.71	3710	20221013	54.99	7740	-25.71	20230704	3830	50.13	20230103	7740	-25.71	20230704	3710	54.99	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N
152	20230901	100724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-20	5	-0.35	265187130	46787	41.43	5700	5720	5570	7340	3960	5650	5667.97	0.46	0	1105	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	2824	18.64	2.47	12	0.09	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N
153	20230901	090713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5590	-60	5	-1.06	21284830	3772	3.34	5700	5700	5580	7340	3960	5650	5642.85	0.46	0	-557	5776	5712	5636	5572	5496	5675	5535	251	1690	500	4180	10	1	50153846	2804	18.51	2.45	12	0.01	302.00	2282.00	7740	20230704	-27.78	3710	20221013	50.67	7740	-27.78	20230704	3830	45.95	20230103	7740	-27.78	20230704	3710	50.67	20221013	2.88	N	252990	500	250 억		231919	N	N	0	N	00	N