KissMeData/089790/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	160704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7970	30	2	0.38	566467500	72401	130.40	7850	8050	7700	10320	5560	7940	7824.03	3.11	0	-16469	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	822	5.47	1.31	12	0.70	1458.00	6092.00	11920	20230714	-33.14	5800	20220928	37.41	11920	-33.14	20230714	6520	22.24	20230103	11920	-33.14	20230714	5800	37.41	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
3	20230927	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	110	2	1.39	549064110	70214	126.46	7850	8050	7700	10320	5560	7940	7819.87	3.11	0	-16322	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	830	5.52	1.32	12	0.68	1458.00	6092.00	11920	20230714	-32.47	5800	20220928	38.79	11920	-32.47	20230714	6520	23.47	20230103	11920	-32.47	20230714	5800	38.79	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
4	20230927	140710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7880	-60	5	-0.76	484071350	62023	111.71	7850	7970	7700	10320	5560	7940	7804.71	3.11	0	-14768	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	813	5.40	1.29	12	0.60	1458.00	6092.00	11920	20230714	-33.89	5800	20220928	35.86	11920	-33.89	20230714	6520	20.86	20230103	11920	-33.89	20230714	5800	35.86	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
5	20230927	130702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	-100	5	-1.26	398772970	51153	92.13	7850	7970	7700	10320	5560	7940	7795.69	3.11	0	-10035	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	809	5.38	1.29	12	0.50	1458.00	6092.00	11920	20230714	-34.23	5800	20220928	35.17	11920	-34.23	20230714	6520	20.25	20230103	11920	-34.23	20230714	5800	35.17	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
6	20230927	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	-100	5	-1.26	262586980	33558	60.44	7850	7970	7740	10320	5560	7940	7824.87	3.11	0	-8458	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	809	5.38	1.29	12	0.33	1458.00	6092.00	11920	20230714	-34.23	5800	20220928	35.17	11920	-34.23	20230714	6520	20.25	20230103	11920	-34.23	20230714	5800	35.17	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
7	20230927	110707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7860	-80	5	-1.01	90326190	11440	20.60	7850	7970	7800	10320	5560	7940	7895.65	3.11	0	689	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	811	5.39	1.29	12	0.11	1458.00	6092.00	11920	20230714	-34.06	5800	20220928	35.52	11920	-34.06	20230714	6520	20.55	20230103	11920	-34.06	20230714	5800	35.52	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
8	20230927	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7930	-10	5	-0.13	64524230	8168	14.71	7850	7970	7800	10320	5560	7940	7899.64	3.11	0	2071	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	818	5.44	1.30	12	0.08	1458.00	6092.00	11920	20230714	-33.47	5800	20220928	36.72	11920	-33.47	20230714	6520	21.63	20230103	11920	-33.47	20230714	5800	36.72	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
9	20230927	090714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7910	-30	5	-0.38	26886520	3428	6.17	7850	7940	7800	10320	5560	7940	7843.21	3.11	0	944	8346	8142	8036	7832	7726	8090	7780	52	2380	500	5550	10	1	10315513	816	5.43	1.30	12	0.03	1458.00	6092.00	11920	20230714	-33.64	5800	20220928	36.38	11920	-33.64	20230714	6520	21.32	20230103	11920	-33.64	20230714	5800	36.38	20220928	6.45	N	089790	500	51 억		320680	N	N	0	N	00	N
10	20230926	160701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7940	-230	5	-2.82	443037940	55216	99.66	8240	8240	7930	10620	5720	8170	8023.97	3.25	0	-14591	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	819	5.45	1.30	12	0.54	1458.00	6092.00	11920	20230714	-33.39	5800	20220928	36.90	11920	-33.39	20230714	6520	21.78	20230103	11920	-33.39	20230714	5800	36.90	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
11	20230926	150702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8060	-110	5	-1.35	412536300	51386	92.74	8240	8240	7930	10620	5720	8170	8028.18	3.25	0	-15487	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	831	5.53	1.32	12	0.50	1458.00	6092.00	11920	20230714	-32.38	5800	20220928	38.97	11920	-32.38	20230714	6520	23.62	20230103	11920	-32.38	20230714	5800	38.97	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
12	20230926	140655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7980	-190	5	-2.33	324273900	40426	72.96	8240	8240	7930	10620	5720	8170	8021.42	3.25	0	-13465	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	823	5.47	1.31	12	0.39	1458.00	6092.00	11920	20230714	-33.05	5800	20220928	37.59	11920	-33.05	20230714	6520	22.39	20230103	11920	-33.05	20230714	5800	37.59	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
13	20230926	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8020	-150	5	-1.84	275262440	34268	61.85	8240	8240	7960	10620	5720	8170	8032.64	3.25	0	-12630	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	827	5.50	1.32	12	0.33	1458.00	6092.00	11920	20230714	-32.72	5800	20220928	38.28	11920	-32.72	20230714	6520	23.01	20230103	11920	-32.72	20230714	5800	38.28	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
14	20230926	120702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7990	-180	5	-2.20	238312420	29638	53.49	8240	8240	7970	10620	5720	8170	8040.77	3.25	0	-10603	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	824	5.48	1.31	12	0.29	1458.00	6092.00	11920	20230714	-32.97	5800	20220928	37.76	11920	-32.97	20230714	6520	22.55	20230103	11920	-32.97	20230714	5800	37.76	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
15	20230926	110701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8040	-130	5	-1.59	162971860	20220	36.49	8240	8240	7980	10620	5720	8170	8059.93	3.25	0	-7060	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	829	5.51	1.32	12	0.20	1458.00	6092.00	11920	20230714	-32.55	5800	20220928	38.62	11920	-32.55	20230714	6520	23.31	20230103	11920	-32.55	20230714	5800	38.62	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
16	20230926	100700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-70	5	-0.86	121485710	15082	27.22	8240	8240	7980	10620	5720	8170	8055.01	3.25	0	-6009	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	836	5.56	1.33	12	0.15	1458.00	6092.00	11920	20230714	-32.05	5800	20220928	39.66	11920	-32.05	20230714	6520	24.23	20230103	11920	-32.05	20230714	5800	39.66	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
17	20230926	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	-80	5	-0.98	15398470	1891	3.41	8240	8240	8030	10620	5720	8170	8143.03	3.25	0	-20	8410	8290	8140	8020	7870	8350	8080	52	2450	500	5710	10	1	10315513	835	5.55	1.33	12	0.02	1458.00	6092.00	11920	20230714	-32.13	5800	20220928	39.48	11920	-32.13	20230714	6520	24.08	20230103	11920	-32.13	20230714	5800	39.48	20220928	6.42	N	089790	500	51 억		335732	N	N	0	N	00	N
18	20230925	160700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8170	-10	5	-0.12	442223820	54608	88.84	8090	8260	7990	10630	5730	8180	8097.88	3.42	0	-16407	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	843	5.60	1.34	12	0.53	1458.00	6092.00	11920	20230714	-31.46	5800	20220928	40.86	11920	-31.46	20230714	6520	25.31	20230103	11920	-31.46	20230714	5800	40.86	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
19	20230925	150703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8110	-70	5	-0.86	399502410	49354	80.29	8090	8260	7990	10630	5730	8180	8094.63	3.42	0	-15437	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	837	5.56	1.33	12	0.48	1458.00	6092.00	11920	20230714	-31.96	5800	20220928	39.83	11920	-31.96	20230714	6520	24.39	20230103	11920	-31.96	20230714	5800	39.83	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
20	20230925	140650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8190	10	2	0.12	339588180	41990	68.31	8090	8260	7990	10630	5730	8180	8087.36	3.42	0	-11677	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	845	5.62	1.34	12	0.41	1458.00	6092.00	11920	20230714	-31.29	5800	20220928	41.21	11920	-31.29	20230714	6520	25.61	20230103	11920	-31.29	20230714	5800	41.21	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
21	20230925	130655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	-30	5	-0.37	276243130	34247	55.72	8090	8150	7990	10630	5730	8180	8066.20	3.42	0	-9953	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	841	5.59	1.34	12	0.33	1458.00	6092.00	11920	20230714	-31.63	5800	20220928	40.52	11920	-31.63	20230714	6520	25.00	20230103	11920	-31.63	20230714	5800	40.52	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
22	20230925	120701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8140	-40	5	-0.49	239486910	29715	48.34	8090	8150	7990	10630	5730	8180	8059.46	3.42	0	-10393	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	840	5.58	1.34	12	0.29	1458.00	6092.00	11920	20230714	-31.71	5800	20220928	40.34	11920	-31.71	20230714	6520	24.85	20230103	11920	-31.71	20230714	5800	40.34	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
23	20230925	110655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	-90	5	-1.10	194898780	24194	39.36	8090	8150	7990	10630	5730	8180	8055.67	3.42	0	-8062	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	835	5.55	1.33	12	0.23	1458.00	6092.00	11920	20230714	-32.13	5800	20220928	39.48	11920	-32.13	20230714	6520	24.08	20230103	11920	-32.13	20230714	5800	39.48	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
24	20230925	100658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	-60	5	-0.73	139053670	17288	28.13	8090	8150	7990	10630	5730	8180	8043.36	3.42	0	-6426	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	838	5.57	1.33	12	0.17	1458.00	6092.00	11920	20230714	-31.88	5800	20220928	40.00	11920	-31.88	20230714	6520	24.54	20230103	11920	-31.88	20230714	5800	40.00	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
25	20230925	090656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-110	5	-1.34	23229560	2896	4.71	8090	8090	8000	10630	5730	8180	8021.26	3.42	0	-1169	8366	8272	8096	8002	7826	8320	8050	52	2450	500	5720	10	1	10315513	832	5.53	1.32	12	0.03	1458.00	6092.00	11920	20230714	-32.30	5800	20220928	39.14	11920	-32.30	20230714	6520	23.77	20230103	11920	-32.30	20230714	5800	39.14	20220928	6.56	N	089790	500	51 억		352776	N	N	0	N	00	N
26	20230922	160720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8180	130	2	1.61	490339850	60755	61.34	7920	8190	7920	10460	5640	8050	8070.71	3.42	0	241	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	844	5.61	1.34	12	0.59	1458.00	6092.00	11920	20230714	-31.38	5800	20220928	41.03	11920	-31.38	20230714	6520	25.46	20230103	11920	-31.38	20230714	5800	41.03	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
27	20230922	150716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	20	2	0.25	431000840	53462	53.98	7920	8190	7920	10460	5640	8050	8061.82	3.42	0	2872	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	832	5.53	1.32	12	0.52	1458.00	6092.00	11920	20230714	-32.30	5800	20220928	39.14	11920	-32.30	20230714	6520	23.77	20230103	11920	-32.30	20230714	5800	39.14	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
28	20230922	140716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	70	2	0.87	376924360	46752	47.20	7920	8190	7920	10460	5640	8050	8062.21	3.42	0	4663	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	838	5.57	1.33	12	0.45	1458.00	6092.00	11920	20230714	-31.88	5800	20220928	40.00	11920	-31.88	20230714	6520	24.54	20230103	11920	-31.88	20230714	5800	40.00	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
29	20230922	130633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	20	2	0.25	330440050	40994	41.39	7920	8190	7920	10460	5640	8050	8060.69	3.42	0	4221	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	832	5.53	1.32	12	0.40	1458.00	6092.00	11920	20230714	-32.30	5800	20220928	39.14	11920	-32.30	20230714	6520	23.77	20230103	11920	-32.30	20230714	5800	39.14	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
30	20230922	120632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	40	2	0.50	321156450	39845	40.23	7920	8190	7920	10460	5640	8050	8060.14	3.42	0	5052	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	835	5.55	1.33	12	0.39	1458.00	6092.00	11920	20230714	-32.13	5800	20220928	39.48	11920	-32.13	20230714	6520	24.08	20230103	11920	-32.13	20230714	5800	39.48	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
31	20230922	110627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8180	130	2	1.61	288242680	35805	36.15	7920	8190	7920	10460	5640	8050	8050.35	3.42	0	7246	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	844	5.61	1.34	12	0.35	1458.00	6092.00	11920	20230714	-31.38	5800	20220928	41.03	11920	-31.38	20230714	6520	25.46	20230103	11920	-31.38	20230714	5800	41.03	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
32	20230922	100629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8110	60	2	0.75	247835190	30830	31.13	7920	8190	7920	10460	5640	8050	8038.77	3.42	0	5824	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	837	5.56	1.33	12	0.30	1458.00	6092.00	11920	20230714	-31.96	5800	20220928	39.83	11920	-31.96	20230714	6520	24.39	20230103	11920	-31.96	20230714	5800	39.83	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
33	20230922	090625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8010	-40	5	-0.50	89685360	11291	11.40	7920	8040	7920	10460	5640	8050	7943.08	3.42	0	1003	8596	8322	8186	7912	7776	8255	7845	52	2410	500	5630	10	1	10315513	826	5.49	1.31	12	0.11	1458.00	6092.00	11920	20230714	-32.80	5800	20220928	38.10	11920	-32.80	20230714	6520	22.85	20230103	11920	-32.80	20230714	5800	38.10	20220928	6.63	N	089790	500	51 억		353285	N	N	0	N	00	N
34	20230921	160631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	-420	5	-4.96	795897930	96991	69.03	8460	8460	8050	11010	5930	8470	8206.27	3.35	0	8695	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	830	5.52	1.32	12	0.94	1458.00	6092.00	11920	20230714	-32.47	5800	20220928	38.79	11920	-32.47	20230714	6520	23.47	20230103	11920	-32.47	20230714	5800	38.79	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
35	20230921	150621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8170	-300	5	-3.54	728364970	88614	63.07	8460	8460	8090	11010	5930	8470	8219.52	3.35	0	6836	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	843	5.60	1.34	12	0.86	1458.00	6092.00	11920	20230714	-31.46	5800	20220928	40.86	11920	-31.46	20230714	6520	25.31	20230103	11920	-31.46	20230714	5800	40.86	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
36	20230921	140629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8190	-280	5	-3.31	681315740	82852	58.97	8460	8460	8090	11010	5930	8470	8223.29	3.35	0	6170	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	845	5.62	1.34	12	0.80	1458.00	6092.00	11920	20230714	-31.29	5800	20220928	41.21	11920	-31.29	20230714	6520	25.61	20230103	11920	-31.29	20230714	5800	41.21	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
37	20230921	130621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8130	-340	5	-4.01	612154470	74375	52.94	8460	8460	8090	11010	5930	8470	8230.65	3.35	0	6584	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	839	5.58	1.33	12	0.72	1458.00	6092.00	11920	20230714	-31.80	5800	20220928	40.17	11920	-31.80	20230714	6520	24.69	20230103	11920	-31.80	20230714	5800	40.17	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
38	20230921	120616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-370	5	-4.37	559729810	67906	48.33	8460	8460	8100	11010	5930	8470	8242.72	3.35	0	6631	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	836	5.56	1.33	12	0.66	1458.00	6092.00	11920	20230714	-32.05	5800	20220928	39.66	11920	-32.05	20230714	6520	24.23	20230103	11920	-32.05	20230714	5800	39.66	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
39	20230921	110632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8250	-220	5	-2.60	435775150	52716	37.52	8460	8460	8170	11010	5930	8470	8266.47	3.35	0	6091	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	851	5.66	1.35	12	0.51	1458.00	6092.00	11920	20230714	-30.79	5800	20220928	42.24	11920	-30.79	20230714	6520	26.53	20230103	11920	-30.79	20230714	5800	42.24	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
40	20230921	100620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8250	-220	5	-2.60	282207140	34011	24.21	8460	8460	8200	11010	5930	8470	8297.53	3.35	0	7924	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	851	5.66	1.35	12	0.33	1458.00	6092.00	11920	20230714	-30.79	5800	20220928	42.24	11920	-30.79	20230714	6520	26.53	20230103	11920	-30.79	20230714	5800	42.24	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
41	20230921	090628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8360	-110	5	-1.30	56903210	6789	4.83	8460	8460	8330	11010	5930	8470	8381.68	3.35	0	-961	9076	8772	8566	8262	8056	8670	8160	52	2540	500	5920	10	1	10315513	862	5.73	1.37	12	0.07	1458.00	6092.00	11920	20230714	-29.87	5800	20220928	44.14	11920	-29.87	20230714	6520	28.22	20230103	11920	-29.87	20230714	5800	44.14	20220928	6.75	N	089790	500	51 억		345567	N	N	0	N	00	N
42	20230920	160628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8470	-300	5	-3.42	1189040210	139530	136.91	8740	8870	8360	11400	6140	8770	8521.78	3.30	0	2946	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	874	5.81	1.39	12	1.35	1458.00	6092.00	11920	20230714	-28.94	5800	20220928	46.03	11920	-28.94	20230714	6520	29.91	20230103	11920	-28.94	20230714	5800	46.03	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
43	20230920	150612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8500	-270	5	-3.08	1143035240	134105	131.59	8740	8870	8360	11400	6140	8770	8523.43	3.30	0	3804	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	877	5.83	1.40	12	1.30	1458.00	6092.00	11920	20230714	-28.69	5800	20220928	46.55	11920	-28.69	20230714	6520	30.37	20230103	11920	-28.69	20230714	5800	46.55	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
44	20230920	140620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8430	-340	5	-3.88	984984350	115424	113.26	8740	8870	8360	11400	6140	8770	8533.62	3.30	0	2073	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	870	5.78	1.38	12	1.12	1458.00	6092.00	11920	20230714	-29.28	5800	20220928	45.34	11920	-29.28	20230714	6520	29.29	20230103	11920	-29.28	20230714	5800	45.34	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
45	20230920	130615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	-320	5	-3.65	808398880	94438	92.66	8740	8870	8420	11400	6140	8770	8560.10	3.30	0	2937	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	872	5.80	1.39	12	0.92	1458.00	6092.00	11920	20230714	-29.11	5800	20220928	45.69	11920	-29.11	20230714	6520	29.60	20230103	11920	-29.11	20230714	5800	45.69	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
46	20230920	120614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8490	-280	5	-3.19	584685410	68100	66.82	8740	8870	8420	11400	6140	8770	8585.69	3.30	0	-2823	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	876	5.82	1.39	12	0.66	1458.00	6092.00	11920	20230714	-28.78	5800	20220928	46.38	11920	-28.78	20230714	6520	30.21	20230103	11920	-28.78	20230714	5800	46.38	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
47	20230920	110621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	-180	5	-2.05	352240230	40720	39.95	8740	8870	8540	11400	6140	8770	8650.30	3.30	0	-6620	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	886	5.89	1.41	12	0.39	1458.00	6092.00	11920	20230714	-27.94	5800	20220928	48.10	11920	-27.94	20230714	6520	31.75	20230103	11920	-27.94	20230714	5800	48.10	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
48	20230920	100607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-90	5	-1.03	152246470	17474	17.15	8740	8870	8620	11400	6140	8770	8712.74	3.30	0	-3205	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	895	5.95	1.42	12	0.17	1458.00	6092.00	11920	20230714	-27.18	5800	20220928	49.66	11920	-27.18	20230714	6520	33.13	20230103	11920	-27.18	20230714	5800	49.66	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
49	20230920	090616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	30	2	0.34	23149340	2628	2.58	8740	8870	8740	11400	6140	8770	8808.73	3.30	0	271	9363	9066	8873	8576	8383	8970	8480	52	2630	500	6130	10	1	10315513	908	6.04	1.44	12	0.03	1458.00	6092.00	11920	20230714	-26.17	5800	20220928	51.72	11920	-26.17	20230714	6520	34.97	20230103	11920	-26.17	20230714	5800	51.72	20220928	6.63	N	089790	500	51 억		340426	N	N	0	N	00	N
50	20230919	160614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	-250	5	-2.77	896326060	101122	87.15	9160	9170	8680	11720	6320	9020	8864.08	3.47	0	-17847	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	905	6.02	1.44	12	0.98	1458.00	6092.00	11920	20230714	-26.43	5800	20220928	51.21	11920	-26.43	20230714	6520	34.51	20230103	11920	-26.43	20230714	5800	51.21	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
51	20230919	150613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8750	-270	5	-2.99	843120250	95065	81.93	9160	9170	8680	11720	6320	9020	8868.88	3.47	0	-17063	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	903	6.00	1.44	12	0.92	1458.00	6092.00	11920	20230714	-26.59	5800	20220928	50.86	11920	-26.59	20230714	6520	34.20	20230103	11920	-26.59	20230714	5800	50.86	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
52	20230919	140610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8810	-210	5	-2.33	569754360	63781	54.97	9160	9170	8770	11720	6320	9020	8932.98	3.47	0	-14037	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	909	6.04	1.45	12	0.62	1458.00	6092.00	11920	20230714	-26.09	5800	20220928	51.90	11920	-26.09	20230714	6520	35.12	20230103	11920	-26.09	20230714	5800	51.90	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
53	20230919	130602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	-160	5	-1.77	554291260	62029	53.46	9160	9170	8770	11720	6320	9020	8936.00	3.47	0	-12992	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	914	6.08	1.45	12	0.60	1458.00	6092.00	11920	20230714	-25.67	5800	20220928	52.76	11920	-25.67	20230714	6520	35.89	20230103	11920	-25.67	20230714	5800	52.76	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
54	20230919	120617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-180	5	-2.00	505760520	56537	48.73	9160	9170	8770	11720	6320	9020	8945.66	3.47	0	-12863	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	912	6.06	1.45	12	0.55	1458.00	6092.00	11920	20230714	-25.84	5800	20220928	52.41	11920	-25.84	20230714	6520	35.58	20230103	11920	-25.84	20230714	5800	52.41	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
55	20230919	110619	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-120	5	-1.33	365747800	40682	35.06	9160	9170	8870	11720	6320	9020	8990.41	3.47	0	-9297	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	918	6.10	1.46	12	0.39	1458.00	6092.00	11920	20230714	-25.34	5800	20220928	53.45	11920	-25.34	20230714	6520	36.50	20230103	11920	-25.34	20230714	5800	53.45	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
56	20230919	100615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-120	5	-1.33	305759210	33936	29.25	9160	9170	8880	11720	6320	9020	9009.88	3.47	0	-7163	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	918	6.10	1.46	12	0.33	1458.00	6092.00	11920	20230714	-25.34	5800	20220928	53.45	11920	-25.34	20230714	6520	36.50	20230103	11920	-25.34	20230714	5800	53.45	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
57	20230919	090610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	20	2	0.22	67677450	7415	6.39	9160	9170	9030	11720	6320	9020	9127.10	3.47	0	-1651	9286	9152	8966	8832	8646	9220	8900	52	2700	500	6310	10	1	10315513	933	6.20	1.48	12	0.07	1458.00	6092.00	11920	20230714	-24.16	5800	20220928	55.86	11920	-24.16	20230714	6520	38.65	20230103	11920	-24.16	20230714	5800	55.86	20220928	6.74	N	089790	500	51 억		358109	N	N	0	N	00	N
58	20230918	160614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	-220	5	-2.38	1025589720	115122	74.42	8990	9100	8780	12010	6470	9240	8908.21	3.71	0	-24404	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	930	6.19	1.48	12	1.12	1458.00	6092.00	11920	20230714	-24.33	5800	20220928	55.52	11920	-24.33	20230714	6520	38.34	20230103	11920	-24.33	20230714	5800	55.52	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
59	20230918	150612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	-180	5	-1.95	936086030	105213	68.01	8990	9090	8780	12010	6470	9240	8897.06	3.71	0	-22319	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	935	6.21	1.49	12	1.02	1458.00	6092.00	11920	20230714	-23.99	5800	20220928	56.21	11920	-23.99	20230714	6520	38.96	20230103	11920	-23.99	20230714	5800	56.21	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
60	20230918	140627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-350	5	-3.79	740342530	83300	53.85	8990	9090	8780	12010	6470	9240	8887.67	3.71	0	-19333	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	917	6.10	1.46	12	0.81	1458.00	6092.00	11920	20230714	-25.42	5800	20220928	53.28	11920	-25.42	20230714	6520	36.35	20230103	11920	-25.42	20230714	5800	53.28	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
61	20230918	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	-370	5	-4.00	711713390	80074	51.76	8990	9090	8780	12010	6470	9240	8888.20	3.71	0	-18760	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	915	6.08	1.46	12	0.78	1458.00	6092.00	11920	20230714	-25.59	5800	20220928	52.93	11920	-25.59	20230714	6520	36.04	20230103	11920	-25.59	20230714	5800	52.93	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
62	20230918	120613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	-460	5	-4.98	678992860	76370	49.37	8990	9090	8780	12010	6470	9240	8890.83	3.71	0	-18169	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	906	6.02	1.44	12	0.74	1458.00	6092.00	11920	20230714	-26.34	5800	20220928	51.38	11920	-26.34	20230714	6520	34.66	20230103	11920	-26.34	20230714	5800	51.38	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
63	20230918	110609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	-370	5	-4.00	540235470	60636	39.20	8990	9090	8820	12010	6470	9240	8909.48	3.71	0	-14151	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	915	6.08	1.46	12	0.59	1458.00	6092.00	11920	20230714	-25.59	5800	20220928	52.93	11920	-25.59	20230714	6520	36.04	20230103	11920	-25.59	20230714	5800	52.93	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
64	20230918	100605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	-370	5	-4.00	380305450	42576	27.52	8990	9090	8840	12010	6470	9240	8932.39	3.71	0	-9196	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	915	6.08	1.46	12	0.41	1458.00	6092.00	11920	20230714	-25.59	5800	20220928	52.93	11920	-25.59	20230714	6520	36.04	20230103	11920	-25.59	20230714	5800	52.93	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
65	20230918	090603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9020	-220	5	-2.38	104408460	11644	7.53	8990	9090	8880	12010	6470	9240	8966.72	3.71	0	3400	9466	9352	9186	9072	8906	9410	9130	52	2770	500	6460	10	1	10315513	930	6.19	1.48	12	0.11	1458.00	6092.00	11920	20230714	-24.33	5800	20220928	55.52	11920	-24.33	20230714	6520	38.34	20230103	11920	-24.33	20230714	5800	55.52	20220928	6.92	N	089790	500	51 억		382514	N	N	0	N	00	N
66	20230915	160610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	110	2	1.20	1402467000	153249	72.47	9150	9300	9020	11860	6400	9130	9151.29	3.90	0	-19635	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	953	6.34	1.52	12	1.49	1458.00	6092.00	11920	20230714	-22.48	5800	20220928	59.31	11920	-22.48	20230714	6520	41.72	20230103	11920	-22.48	20230714	5800	59.31	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
67	20230915	150609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	90	2	0.99	1291013990	141180	66.76	9150	9300	9020	11860	6400	9130	9144.45	3.90	0	-19618	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	951	6.32	1.51	12	1.37	1458.00	6092.00	11920	20230714	-22.65	5800	20220928	58.97	11920	-22.65	20230714	6520	41.41	20230103	11920	-22.65	20230714	5800	58.97	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
68	20230915	140607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-10	5	-0.11	1052058070	115170	54.46	9150	9300	9020	11860	6400	9130	9134.83	3.90	0	-17136	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	941	6.26	1.50	12	1.12	1458.00	6092.00	11920	20230714	-23.49	5800	20220928	57.24	11920	-23.49	20230714	6520	39.88	20230103	11920	-23.49	20230714	5800	57.24	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
69	20230915	130605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	0	3	0.00	782186630	85397	40.38	9150	9300	9040	11860	6400	9130	9159.42	3.90	0	-16472	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	942	6.26	1.50	12	0.83	1458.00	6092.00	11920	20230714	-23.41	5800	20220928	57.41	11920	-23.41	20230714	6520	40.03	20230103	11920	-23.41	20230714	5800	57.41	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
70	20230915	120612	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	20	2	0.22	701691530	76584	36.22	9150	9300	9040	11860	6400	9130	9162.38	3.90	0	-13557	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	944	6.28	1.50	12	0.74	1458.00	6092.00	11920	20230714	-23.24	5800	20220928	57.76	11920	-23.24	20230714	6520	40.34	20230103	11920	-23.24	20230714	5800	57.76	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
71	20230915	110614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-10	5	-0.11	615127810	67139	31.75	9150	9300	9040	11860	6400	9130	9162.00	3.90	0	-11385	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	941	6.26	1.50	12	0.65	1458.00	6092.00	11920	20230714	-23.49	5800	20220928	57.24	11920	-23.49	20230714	6520	39.88	20230103	11920	-23.49	20230714	5800	57.24	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
72	20230915	100611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	110	2	1.20	440622940	48212	22.80	9150	9250	9040	11860	6400	9130	9139.28	3.90	0	-11272	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	953	6.34	1.52	12	0.47	1458.00	6092.00	11920	20230714	-22.48	5800	20220928	59.31	11920	-22.48	20230714	6520	41.72	20230103	11920	-22.48	20230714	5800	59.31	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
73	20230915	090602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	40	2	0.44	90548080	9888	4.68	9150	9240	9100	11860	6400	9130	9157.37	3.90	0	-5441	9430	9280	9080	8930	8730	9355	9005	52	2730	500	6390	10	1	10315513	946	6.29	1.51	12	0.10	1458.00	6092.00	11920	20230714	-23.07	5800	20220928	58.10	11920	-23.07	20230714	6520	40.64	20230103	11920	-23.07	20230714	5800	58.10	20220928	7.15	N	089790	500	51 억		402185	N	N	0	N	00	N
74	20230914	160609	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	360	2	4.10	1912771850	209958	51.12	8930	9230	8880	11400	6140	8770	9110.17	3.73	0	26148	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	942	6.26	1.50	12	2.04	1458.00	6092.00	11920	20230714	-23.41	5800	20220928	57.41	11920	-23.41	20230714	6520	40.03	20230103	11920	-23.41	20230714	5800	57.41	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
75	20230914	150556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	390	2	4.45	1808921310	198588	48.35	8930	9230	8880	11400	6140	8770	9108.92	3.73	0	25872	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	945	6.28	1.50	12	1.93	1458.00	6092.00	11920	20230714	-23.15	5800	20220928	57.93	11920	-23.15	20230714	6520	40.49	20230103	11920	-23.15	20230714	5800	57.93	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
76	20230914	140604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9220	450	2	5.13	1619789670	177827	43.29	8930	9230	8880	11400	6140	8770	9108.79	3.73	0	27365	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	951	6.32	1.51	12	1.72	1458.00	6092.00	11920	20230714	-22.65	5800	20220928	58.97	11920	-22.65	20230714	6520	41.41	20230103	11920	-22.65	20230714	5800	58.97	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
77	20230914	130552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	370	2	4.22	1425713060	156654	38.14	8930	9230	8880	11400	6140	8770	9101.03	3.73	0	29204	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	943	6.27	1.50	12	1.52	1458.00	6092.00	11920	20230714	-23.32	5800	20220928	57.59	11920	-23.32	20230714	6520	40.18	20230103	11920	-23.32	20230714	5800	57.59	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
78	20230914	120602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	420	2	4.79	1359813290	149446	36.38	8930	9230	8880	11400	6140	8770	9099.03	3.73	0	27590	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	948	6.30	1.51	12	1.45	1458.00	6092.00	11920	20230714	-22.90	5800	20220928	58.45	11920	-22.90	20230714	6520	40.95	20230103	11920	-22.90	20230714	5800	58.45	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
79	20230914	110557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	270	2	3.08	1179639500	129771	31.59	8930	9230	8880	11400	6140	8770	9090.16	3.73	0	21587	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	933	6.20	1.48	12	1.26	1458.00	6092.00	11920	20230714	-24.16	5800	20220928	55.86	11920	-24.16	20230714	6520	38.65	20230103	11920	-24.16	20230714	5800	55.86	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
80	20230914	100552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	350	2	3.99	984311420	108192	26.34	8930	9230	8880	11400	6140	8770	9097.82	3.73	0	25390	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	941	6.26	1.50	12	1.05	1458.00	6092.00	11920	20230714	-23.49	5800	20220928	57.24	11920	-23.49	20230714	6520	39.88	20230103	11920	-23.49	20230714	5800	57.24	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
81	20230914	090604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	180	2	2.05	196563990	21934	5.34	8930	9090	8880	11400	6140	8770	8961.61	3.73	0	3000	9703	9236	8933	8466	8163	9085	8315	52	2630	500	6130	10	1	10315513	923	6.14	1.47	12	0.21	1458.00	6092.00	11920	20230714	-24.92	5800	20220928	54.31	11920	-24.92	20230714	6520	37.27	20230103	11920	-24.92	20230714	5800	54.31	20220928	7.05	N	089790	500	51 억		385094	N	N	0	N	00	N
82	20230913	160605	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	-130	5	-1.46	3698740880	408631	180.75	9100	9400	8630	11570	6230	8900	9051.81	4.36	0	-64948	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	905	6.02	1.44	12	3.96	1458.00	6092.00	11920	20230714	-26.43	5800	20220928	51.21	11920	-26.43	20230714	6520	34.51	20230103	11920	-26.43	20230714	5800	51.21	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
83	20230913	150600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8760	-140	5	-1.57	3619356670	399567	176.74	9100	9400	8630	11570	6230	8900	9058.24	4.36	0	-65863	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	904	6.01	1.44	12	3.87	1458.00	6092.00	11920	20230714	-26.51	5800	20220928	51.03	11920	-26.51	20230714	6520	34.36	20230103	11920	-26.51	20230714	5800	51.03	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
84	20230913	140604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	-80	5	-0.90	3443126510	379563	167.89	9100	9400	8630	11570	6230	8900	9071.34	4.36	0	-60173	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	910	6.05	1.45	12	3.68	1458.00	6092.00	11920	20230714	-26.01	5800	20220928	52.07	11920	-26.01	20230714	6520	35.28	20230103	11920	-26.01	20230714	5800	52.07	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
85	20230913	130548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	-200	5	-2.25	3363460770	370489	163.88	9100	9400	8630	11570	6230	8900	9078.49	4.36	0	-61096	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	897	5.97	1.43	12	3.59	1458.00	6092.00	11920	20230714	-27.01	5800	20220928	50.00	11920	-27.01	20230714	6520	33.44	20230103	11920	-27.01	20230714	5800	50.00	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
86	20230913	120602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8730	-170	5	-1.91	3206524520	352465	155.90	9100	9400	8630	11570	6230	8900	9097.49	4.36	0	-50333	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	901	5.99	1.43	12	3.42	1458.00	6092.00	11920	20230714	-26.76	5800	20220928	50.52	11920	-26.76	20230714	6520	33.90	20230103	11920	-26.76	20230714	5800	50.52	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
87	20230913	110602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	-120	5	-1.35	2980562680	326545	144.44	9100	9400	8630	11570	6230	8900	9127.65	4.36	0	-34637	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	906	6.02	1.44	12	3.17	1458.00	6092.00	11920	20230714	-26.34	5800	20220928	51.38	11920	-26.34	20230714	6520	34.66	20230103	11920	-26.34	20230714	5800	51.38	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
88	20230913	100553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	-40	5	-0.45	2534286940	275798	121.99	9100	9400	8830	11570	6230	8900	9189.04	4.36	0	-17038	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	914	6.08	1.45	12	2.67	1458.00	6092.00	11920	20230714	-25.67	5800	20220928	52.76	11920	-25.67	20230714	6520	35.89	20230103	11920	-25.67	20230714	5800	52.76	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
89	20230913	090551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	330	2	3.71	699352670	76062	33.64	9100	9350	9000	11570	6230	8900	9194.94	4.36	0	8125	9320	9110	8850	8640	8380	9215	8745	52	2670	500	6230	10	1	10315513	952	6.33	1.52	12	0.74	1458.00	6092.00	11920	20230714	-22.57	5800	20220928	59.14	11920	-22.57	20230714	6520	41.56	20230103	11920	-22.57	20230714	5800	59.14	20220928	6.92	N	089790	500	51 억		449442	N	N	0	N	00	N
90	20230912	160546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	130	2	1.48	1990743530	225088	161.80	8720	9060	8590	11400	6140	8770	8844.19	4.33	0	4037	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	918	6.10	1.46	12	2.18	1458.00	6092.00	11920	20230714	-25.34	5800	20220928	53.45	11920	-25.34	20230714	6520	36.50	20230103	11920	-25.34	20230714	5800	53.45	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
91	20230912	150555	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8870	100	2	1.14	1868463570	211338	151.92	8720	9060	8590	11400	6140	8770	8841.12	4.33	0	5806	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	915	6.08	1.46	12	2.05	1458.00	6092.00	11920	20230714	-25.59	5800	20220928	52.93	11920	-25.59	20230714	6520	36.04	20230103	11920	-25.59	20230714	5800	52.93	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
92	20230912	140553	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8860	90	2	1.03	1416957120	160764	115.56	8720	9010	8590	11400	6140	8770	8813.90	4.33	0	9304	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	914	6.08	1.45	12	1.56	1458.00	6092.00	11920	20230714	-25.67	5800	20220928	52.76	11920	-25.67	20230714	6520	35.89	20230103	11920	-25.67	20230714	5800	52.76	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
93	20230912	130547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	20	2	0.23	808447610	92518	66.51	8720	8920	8590	11400	6140	8770	8738.27	4.33	0	9486	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	907	6.03	1.44	12	0.90	1458.00	6092.00	11920	20230714	-26.26	5800	20220928	51.55	11920	-26.26	20230714	6520	34.82	20230103	11920	-26.26	20230714	5800	51.55	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
94	20230912	120543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-90	5	-1.03	653401710	74615	53.64	8720	8920	8640	11400	6140	8770	8756.98	4.33	0	5828	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	895	5.95	1.42	12	0.72	1458.00	6092.00	11920	20230714	-27.18	5800	20220928	49.66	11920	-27.18	20230714	6520	33.13	20230103	11920	-27.18	20230714	5800	49.66	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
95	20230912	110550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8660	-110	5	-1.25	569407240	64957	46.69	8720	8920	8640	11400	6140	8770	8765.91	4.33	0	7778	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	893	5.94	1.42	12	0.63	1458.00	6092.00	11920	20230714	-27.35	5800	20220928	49.31	11920	-27.35	20230714	6520	32.82	20230103	11920	-27.35	20230714	5800	49.31	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
96	20230912	100547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	-30	5	-0.34	302619530	34343	24.69	8720	8920	8700	11400	6140	8770	8811.68	4.33	0	1470	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	902	5.99	1.43	12	0.33	1458.00	6092.00	11920	20230714	-26.68	5800	20220928	50.69	11920	-26.68	20230714	6520	34.05	20230103	11920	-26.68	20230714	5800	50.69	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
97	20230912	090558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8810	40	2	0.46	46372460	5291	3.80	8720	8810	8720	11400	6140	8770	8764.40	4.33	0	1270	9070	8920	8730	8580	8390	8995	8655	52	2630	500	6130	10	1	10315513	909	6.04	1.45	12	0.05	1458.00	6092.00	11920	20230714	-26.09	5800	20220928	51.90	11920	-26.09	20230714	6520	35.12	20230103	11920	-26.09	20230714	5800	51.90	20220928	7.03	N	089790	500	51 억		446310	N	N	0	N	00	N
98	20230911	160544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	70	2	0.80	1197125080	137427	64.96	8690	8880	8540	11310	6090	8700	8710.93	4.51	0	-19318	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	905	6.02	1.44	12	1.33	1458.00	6092.00	11920	20230714	-26.43	5800	20220928	51.21	11920	-26.43	20230714	6520	34.51	20230103	11920	-26.43	20230714	5800	51.21	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
99	20230911	150551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	80	2	0.92	1141283660	131061	61.95	8690	8880	8540	11310	6090	8700	8708.04	4.51	0	-19535	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	906	6.02	1.44	12	1.27	1458.00	6092.00	11920	20230714	-26.34	5800	20220928	51.38	11920	-26.34	20230714	6520	34.66	20230103	11920	-26.34	20230714	5800	51.38	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
100	20230911	140558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	130	2	1.49	989485890	113716	53.75	8690	8880	8540	11310	6090	8700	8701.38	4.51	0	-17552	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	911	6.06	1.45	12	1.10	1458.00	6092.00	11920	20230714	-25.92	5800	20220928	52.24	11920	-25.92	20230714	6520	35.43	20230103	11920	-25.92	20230714	5800	52.24	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
101	20230911	130536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	130	2	1.49	878211250	101111	47.79	8690	8880	8540	11310	6090	8700	8685.61	4.51	0	-15563	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	911	6.06	1.45	12	0.98	1458.00	6092.00	11920	20230714	-25.92	5800	20220928	52.24	11920	-25.92	20230714	6520	35.43	20230103	11920	-25.92	20230714	5800	52.24	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
102	20230911	120545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	80	2	0.92	694842670	80326	37.97	8690	8820	8540	11310	6090	8700	8650.25	4.51	0	-8831	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	906	6.02	1.44	12	0.78	1458.00	6092.00	11920	20230714	-26.34	5800	20220928	51.38	11920	-26.34	20230714	6520	34.66	20230103	11920	-26.34	20230714	5800	51.38	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
103	20230911	110534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	90	2	1.03	587619560	68105	32.19	8690	8790	8540	11310	6090	8700	8628.09	4.51	0	-7172	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	907	6.03	1.44	12	0.66	1458.00	6092.00	11920	20230714	-26.26	5800	20220928	51.55	11920	-26.26	20230714	6520	34.82	20230103	11920	-26.26	20230714	5800	51.55	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
104	20230911	100537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-140	5	-1.61	373708680	43438	20.53	8690	8720	8540	11310	6090	8700	8603.15	4.51	0	-9688	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	883	5.87	1.41	12	0.42	1458.00	6092.00	11920	20230714	-28.19	5800	20220928	47.59	11920	-28.19	20230714	6520	31.29	20230103	11920	-28.19	20230714	5800	47.59	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
105	20230911	090536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	-50	5	-0.57	36162130	4176	1.97	8690	8700	8640	11310	6090	8700	8659.02	4.51	0	-1921	9226	8962	8736	8472	8246	8850	8360	52	2610	500	6090	10	1	10315513	892	5.93	1.42	12	0.04	1458.00	6092.00	11920	20230714	-27.43	5800	20220928	49.14	11920	-27.43	20230714	6520	32.67	20230103	11920	-27.43	20230714	5800	49.14	20220928	7.15	N	089790	500	51 억		464988	N	N	0	N	00	N
106	20230908	160546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8700	-190	5	-2.14	1821681950	209715	28.74	8850	9000	8510	11550	6230	8890	8686.41	4.53	0	-2563	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	897	5.97	1.43	12	2.03	1458.00	6092.00	11920	20230714	-27.01	5800	20220928	50.00	11920	-27.01	20230714	6520	33.44	20230103	11920	-27.01	20230714	5800	50.00	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
107	20230908	150547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	-170	5	-1.91	1720220610	198063	27.14	8850	9000	8510	11550	6230	8890	8685.17	4.53	0	-4351	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	900	5.98	1.43	12	1.92	1458.00	6092.00	11920	20230714	-26.85	5800	20220928	50.34	11920	-26.85	20230714	6520	33.74	20230103	11920	-26.85	20230714	5800	50.34	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
108	20230908	140545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8630	-260	5	-2.92	1606796490	185033	25.35	8850	9000	8510	11550	6230	8890	8683.78	4.53	0	-4865	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	890	5.92	1.42	12	1.79	1458.00	6092.00	11920	20230714	-27.60	5800	20220928	48.79	11920	-27.60	20230714	6520	32.36	20230103	11920	-27.60	20230714	5800	48.79	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
109	20230908	130550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	-270	5	-3.04	1213979380	139232	19.08	8850	9000	8550	11550	6230	8890	8719.05	4.53	0	-13802	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	889	5.91	1.41	12	1.35	1458.00	6092.00	11920	20230714	-27.68	5800	20220928	48.62	11920	-27.68	20230714	6520	32.21	20230103	11920	-27.68	20230714	5800	48.62	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
110	20230908	120558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-280	5	-3.15	1129637290	129428	17.73	8850	9000	8550	11550	6230	8890	8727.86	4.53	0	-11804	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	888	5.91	1.41	12	1.25	1458.00	6092.00	11920	20230714	-27.77	5800	20220928	48.45	11920	-27.77	20230714	6520	32.06	20230103	11920	-27.77	20230714	5800	48.45	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
111	20230908	110552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	-220	5	-2.47	931888500	106555	14.60	8850	9000	8550	11550	6230	8890	8745.54	4.53	0	-11609	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	894	5.95	1.42	12	1.03	1458.00	6092.00	11920	20230714	-27.27	5800	20220928	49.48	11920	-27.27	20230714	6520	32.98	20230103	11920	-27.27	20230714	5800	49.48	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
112	20230908	100547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	-90	5	-1.01	510632150	57902	7.93	8850	9000	8720	11550	6230	8890	8818.84	4.53	0	-13304	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	908	6.04	1.44	12	0.56	1458.00	6092.00	11920	20230714	-26.17	5800	20220928	51.72	11920	-26.17	20230714	6520	34.97	20230103	11920	-26.17	20230714	5800	51.72	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
113	20230908	090550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9000	110	2	1.24	158744600	17928	2.46	8850	9000	8790	11550	6230	8890	8854.47	4.53	0	-4572	10023	9456	9073	8506	8123	9740	8790	52	2660	500	6220	10	1	10315513	928	6.17	1.48	12	0.17	1458.00	6092.00	11920	20230714	-24.50	5800	20220928	55.17	11920	-24.50	20230714	6520	38.04	20230103	11920	-24.50	20230714	5800	55.17	20220928	6.86	N	089790	500	51 억		467651	N	N	0	N	00	N
114	20230907	160541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-20	5	-0.22	6520164620	722723	196.78	8880	9640	8690	11580	6240	8910	9022.30	5.11	0	-60966	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	917	6.10	1.46	12	7.01	1458.00	6092.00	11920	20230714	-25.42	5800	20220928	53.28	11920	-25.42	20230714	6520	36.35	20230103	11920	-25.42	20230714	5800	53.28	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
115	20230907	150546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	-60	5	-0.67	6332291600	701541	191.01	8880	9640	8690	11580	6240	8910	9026.27	5.11	0	-62759	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	913	6.07	1.45	12	6.80	1458.00	6092.00	11920	20230714	-25.76	5800	20220928	52.59	11920	-25.76	20230714	6520	35.74	20230103	11920	-25.76	20230714	5800	52.59	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
116	20230907	140542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8890	-20	5	-0.22	5443222210	600690	163.55	8880	9640	8690	11580	6240	8910	9061.63	5.11	0	-79866	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	917	6.10	1.46	12	5.82	1458.00	6092.00	11920	20230714	-25.42	5800	20220928	53.28	11920	-25.42	20230714	6520	36.35	20230103	11920	-25.42	20230714	5800	53.28	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
117	20230907	130541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	40	2	0.45	1743885990	197176	53.69	8880	9020	8690	11580	6240	8910	8844.29	5.11	0	-9528	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	923	6.14	1.47	12	1.91	1458.00	6092.00	11920	20230714	-24.92	5800	20220928	54.31	11920	-24.92	20230714	6520	37.27	20230103	11920	-24.92	20230714	5800	54.31	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
118	20230907	120549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	-200	5	-2.24	1374612570	155694	42.39	8880	8980	8690	11580	6240	8910	8828.90	5.11	0	-3594	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	898	5.97	1.43	12	1.51	1458.00	6092.00	11920	20230714	-26.93	5800	20220928	50.17	11920	-26.93	20230714	6520	33.59	20230103	11920	-26.93	20230714	5800	50.17	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
119	20230907	110547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8780	-130	5	-1.46	1196552270	135329	36.85	8880	8980	8740	11580	6240	8910	8841.77	5.11	0	-848	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	906	6.02	1.44	12	1.31	1458.00	6092.00	11920	20230714	-26.34	5800	20220928	51.38	11920	-26.34	20230714	6520	34.66	20230103	11920	-26.34	20230714	5800	51.38	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
120	20230907	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8820	-90	5	-1.01	848306150	95805	26.08	8880	8980	8740	11580	6240	8910	8854.47	5.11	0	-3092	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	910	6.05	1.45	12	0.93	1458.00	6092.00	11920	20230714	-26.01	5800	20220928	52.07	11920	-26.01	20230714	6520	35.28	20230103	11920	-26.01	20230714	5800	52.07	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
121	20230907	090552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	-30	5	-0.34	256870100	29033	7.90	8880	8930	8750	11580	6240	8910	8847.38	5.11	0	4955	9430	9170	9020	8760	8610	9095	8685	52	2670	500	6230	10	1	10315513	916	6.09	1.46	12	0.28	1458.00	6092.00	11920	20230714	-25.50	5800	20220928	53.10	11920	-25.50	20230714	6520	36.20	20230103	11920	-25.50	20230714	5800	53.10	20220928	6.96	N	089790	500	51 억		527506	N	N	0	N	00	N
122	20230906	160542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-490	5	-5.21	3284193670	362974	91.03	9280	9280	8870	12220	6580	9400	9047.70	5.01	0	9845	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	919	6.11	1.46	12	3.52	1458.00	6092.00	11920	20230714	-25.25	5800	20220928	53.62	11920	-25.25	20230714	6520	36.66	20230103	11920	-25.25	20230714	5800	53.62	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
123	20230906	150544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-490	5	-5.21	3023381890	333692	83.69	9280	9280	8870	12220	6580	9400	9059.69	5.01	0	3996	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	919	6.11	1.46	12	3.23	1458.00	6092.00	11920	20230714	-25.25	5800	20220928	53.62	11920	-25.25	20230714	6520	36.66	20230103	11920	-25.25	20230714	5800	53.62	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
124	20230906	140544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	-350	5	-3.72	2559701090	281846	70.68	9280	9280	8910	12220	6580	9400	9081.13	5.01	0	1866	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	934	6.21	1.49	12	2.73	1458.00	6092.00	11920	20230714	-24.08	5800	20220928	56.03	11920	-24.08	20230714	6520	38.80	20230103	11920	-24.08	20230714	5800	56.03	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
125	20230906	130539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8990	-410	5	-4.36	2229374620	245136	61.48	9280	9280	8970	12220	6580	9400	9093.58	5.01	0	-3906	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	927	6.17	1.48	12	2.38	1458.00	6092.00	11920	20230714	-24.58	5800	20220928	55.00	11920	-24.58	20230714	6520	37.88	20230103	11920	-24.58	20230714	5800	55.00	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
126	20230906	120550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	-270	5	-2.87	1952548720	214476	53.79	9280	9280	9000	12220	6580	9400	9102.85	5.01	0	-5946	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	942	6.26	1.50	12	2.08	1458.00	6092.00	11920	20230714	-23.41	5800	20220928	57.41	11920	-23.41	20230714	6520	40.03	20230103	11920	-23.41	20230714	5800	57.41	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
127	20230906	110549	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9060	-340	5	-3.62	1591779650	174637	43.80	9280	9280	9010	12220	6580	9400	9113.66	5.01	0	-10146	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	935	6.21	1.49	12	1.69	1458.00	6092.00	11920	20230714	-23.99	5800	20220928	56.21	11920	-23.99	20230714	6520	38.96	20230103	11920	-23.99	20230714	5800	56.21	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
128	20230906	100532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9120	-280	5	-2.98	1257006840	137760	34.55	9280	9280	9010	12220	6580	9400	9123.23	5.01	0	-15667	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	941	6.26	1.50	12	1.34	1458.00	6092.00	11920	20230714	-23.49	5800	20220928	57.24	11920	-23.49	20230714	6520	39.88	20230103	11920	-23.49	20230714	5800	57.24	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
129	20230906	090537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-210	5	-2.23	219174780	23778	5.96	9280	9280	9130	12220	6580	9400	9212.09	5.01	0	-8996	9746	9572	9326	9152	8906	9660	9240	52	2820	500	6580	10	1	10315513	948	6.30	1.51	12	0.23	1458.00	6092.00	11920	20230714	-22.90	5800	20220928	58.45	11920	-22.90	20230714	6520	40.95	20230103	11920	-22.90	20230714	5800	58.45	20220928	6.86	N	089790	500	51 억		516729	N	N	0	N	00	N
130	20230905	160538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	0	3	0.00	3664051940	393934	38.41	9330	9500	9080	12220	6580	9400	9301.09	5.22	0	-21354	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	970	6.45	1.54	12	3.82	1458.00	6092.00	11920	20230714	-21.14	5800	20220928	62.07	11920	-21.14	20230714	6520	44.17	20230103	11920	-21.14	20230714	5800	62.07	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
131	20230905	150548	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-20	5	-0.21	3491862160	375600	36.63	9330	9500	9080	12220	6580	9400	9296.74	5.22	0	-18878	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	968	6.43	1.54	12	3.64	1458.00	6092.00	11920	20230714	-21.31	5800	20220928	61.72	11920	-21.31	20230714	6520	43.87	20230103	11920	-21.31	20230714	5800	61.72	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
132	20230905	140546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	-60	5	-0.64	3186503030	343020	33.45	9330	9500	9080	12220	6580	9400	9289.54	5.22	0	-2544	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	963	6.41	1.53	12	3.33	1458.00	6092.00	11920	20230714	-21.64	5800	20220928	61.03	11920	-21.64	20230714	6520	43.25	20230103	11920	-21.64	20230714	5800	61.03	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
133	20230905	130527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9310	-90	5	-0.96	2785527740	299998	29.25	9330	9500	9080	12220	6580	9400	9285.14	5.22	0	10087	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	960	6.39	1.53	12	2.91	1458.00	6092.00	11920	20230714	-21.90	5800	20220928	60.52	11920	-21.90	20230714	6520	42.79	20230103	11920	-21.90	20230714	5800	60.52	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
134	20230905	120534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9380	-20	5	-0.21	2656949380	286206	27.91	9330	9500	9080	12220	6580	9400	9283.33	5.22	0	15430	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	968	6.43	1.54	12	2.77	1458.00	6092.00	11920	20230714	-21.31	5800	20220928	61.72	11920	-21.31	20230714	6520	43.87	20230103	11920	-21.31	20230714	5800	61.72	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
135	20230905	110538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-80	5	-0.85	2244293550	242172	23.61	9330	9500	9080	12220	6580	9400	9267.33	5.22	0	21490	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	961	6.39	1.53	12	2.35	1458.00	6092.00	11920	20230714	-21.81	5800	20220928	60.69	11920	-21.81	20230714	6520	42.94	20230103	11920	-21.81	20230714	5800	60.69	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
136	20230905	100533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9240	-160	5	-1.70	1250881740	133790	13.05	9330	9500	9200	12220	6580	9400	9349.57	5.22	0	-11816	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	953	6.34	1.52	12	1.30	1458.00	6092.00	11920	20230714	-22.48	5800	20220928	59.31	11920	-22.48	20230714	6520	41.72	20230103	11920	-22.48	20230714	5800	59.31	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
137	20230905	090530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9420	20	2	0.21	166038130	17665	1.72	9330	9500	9320	12220	6580	9400	9399.27	5.22	0	-5729	10446	9922	9636	9112	8826	9780	8970	52	2820	500	6580	10	1	10315513	972	6.46	1.55	12	0.17	1458.00	6092.00	11920	20230714	-20.97	5800	20220928	62.41	11920	-20.97	20230714	6520	44.48	20230103	11920	-20.97	20230714	5800	62.41	20220928	6.21	N	089790	500	51 억		538176	N	N	0	N	00	N
138	20230904	160529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-760	5	-7.48	9870464060	1015597	22.33	9800	10160	9350	13200	7120	10160	9718.00	5.15	0	7377	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	970	6.45	1.54	12	9.85	1458.00	6092.00	11920	20230714	-21.14	5800	20220928	62.07	11920	-21.14	20230714	6520	44.17	20230103	11920	-21.14	20230714	5800	62.07	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
139	20230904	150523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-760	5	-7.48	9367480430	962084	21.16	9800	10160	9400	13200	7120	10160	9735.42	5.15	0	-7553	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	970	6.45	1.54	12	9.33	1458.00	6092.00	11920	20230714	-21.14	5800	20220928	62.07	11920	-21.14	20230714	6520	44.17	20230103	11920	-21.14	20230714	5800	62.07	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
140	20230904	140519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9460	-700	5	-6.89	8918890000	914676	20.11	9800	10160	9450	13200	7120	10160	9749.62	5.15	0	5769	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	976	6.49	1.55	12	8.87	1458.00	6092.00	11920	20230714	-20.64	5800	20220928	63.10	11920	-20.64	20230714	6520	45.09	20230103	11920	-20.64	20230714	5800	63.10	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
141	20230904	130527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9490	-670	5	-6.59	8282510800	847952	18.65	9800	10160	9490	13200	7120	10160	9766.36	5.15	0	8357	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	979	6.51	1.56	12	8.22	1458.00	6092.00	11920	20230714	-20.39	5800	20220928	63.62	11920	-20.39	20230714	6520	45.55	20230103	11920	-20.39	20230714	5800	63.62	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
142	20230904	120517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9590	-570	5	-5.61	7775395350	794918	17.48	9800	10160	9500	13200	7120	10160	9780.04	5.15	0	16274	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	989	6.58	1.57	12	7.71	1458.00	6092.00	11920	20230714	-19.55	5800	20220928	65.34	11920	-19.55	20230714	6520	47.09	20230103	11920	-19.55	20230714	5800	65.34	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
143	20230904	110510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-510	5	-5.02	7065501140	721014	15.86	9800	10160	9570	13200	7120	10160	9797.99	5.15	0	20590	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	995	6.62	1.58	12	6.99	1458.00	6092.00	11920	20230714	-19.04	5800	20220928	66.38	11920	-19.04	20230714	6520	48.01	20230103	11920	-19.04	20230714	5800	66.38	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
144	20230904	100512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	-270	5	-2.66	6082272100	619901	13.63	9800	10160	9570	13200	7120	10160	9810.10	5.15	0	13785	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	1020	6.78	1.62	12	6.01	1458.00	6092.00	11920	20230714	-17.03	5800	20220928	70.52	11920	-17.03	20230714	6520	51.69	20230103	11920	-17.03	20230714	5800	70.52	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
145	20230904	090522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-380	5	-3.74	1738848580	177642	3.91	9800	9970	9650	13200	7120	10160	9782.54	5.15	0	-4746	11646	10902	9616	8872	7586	11275	9245	52	3040	500	7110	10	1	10315513	1009	6.71	1.61	12	1.72	1458.00	6092.00	11920	20230714	-17.95	5800	20220928	68.62	11920	-17.95	20230714	6520	50.00	20230103	11920	-17.95	20230714	5800	68.62	20220928	6.05	N	089790	500	51 억		531756	N	N	0	N	00	N
146	20230901	160514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10160	1880	2	22.71	41502199480	4423185	1910.53	8510	10360	8330	10760	5800	8280	9381.24	5.88	0	-74778	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	1048	6.97	1.67	12	42.88	1458.00	6092.00	11920	20230714	-14.77	5800	20220928	75.17	11920	-14.77	20230714	6520	55.83	20230103	11920	-14.77	20230714	5800	75.17	20220928	5.32	N	089790	500	51 억		606132	N	N	0	N	00	N
147	20230901	150522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	2070	2	25.00	27914785340	3070982	1326.47	8510	10350	8330	10760	5800	8280	9089.86	5.88	0	52963	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	1068	7.10	1.70	12	29.77	1458.00	6092.00	11920	20230714	-13.17	5800	20220928	78.45	11920	-13.17	20230714	6520	58.74	20230103	11920	-13.17	20230714	5800	78.45	20220928	5.32	N	089790	500	51 억		606132	Y	N	0	N	00	N
148	20230901	140522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9010	730	2	8.82	20299356180	2280963	985.23	8510	9450	8330	10760	5800	8280	8899.47	5.88	0	92480	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	929	6.18	1.48	12	22.11	1458.00	6092.00	11920	20230714	-24.41	5800	20220928	55.34	11920	-24.41	20230714	6520	38.19	20230103	11920	-24.41	20230714	5800	55.34	20220928	5.32	N	089790	500	51 억		606132	N	N	0	N	00	N
149	20230901	130509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9080	800	2	9.66	19398181600	2180304	941.75	8510	9450	8330	10760	5800	8280	8897.01	5.88	0	88086	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	937	6.23	1.49	12	21.14	1458.00	6092.00	11920	20230714	-23.83	5800	20220928	56.55	11920	-23.83	20230714	6520	39.26	20230103	11920	-23.83	20230714	5800	56.55	20220928	5.32	N	089790	500	51 억		606132	N	N	0	N	00	N
150	20230901	120514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9040	760	2	9.18	18661483680	2098714	906.51	8510	9450	8330	10760	5800	8280	8891.87	5.88	0	80050	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	933	6.20	1.48	12	20.35	1458.00	6092.00	11920	20230714	-24.16	5800	20220928	55.86	11920	-24.16	20230714	6520	38.65	20230103	11920	-24.16	20230714	5800	55.86	20220928	5.32	N	089790	500	51 억		606132	N	N	0	N	00	N
151	20230901	110515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9230	950	2	11.47	14048380920	1598751	690.56	8510	9360	8330	10760	5800	8280	8787.10	5.88	0	45055	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	952	6.33	1.52	12	15.50	1458.00	6092.00	11920	20230714	-22.57	5800	20220928	59.14	11920	-22.57	20230714	6520	41.56	20230103	11920	-22.57	20230714	5800	59.14	20220928	5.32	N	089790	500	51 억		606132	N	N	0	N	00	N
152	20230901	100512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8940	660	2	7.97	6277285540	718176	310.21	8510	8970	8330	10760	5800	8280	8740.59	5.88	0	-54013	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	922	6.13	1.47	12	6.96	1458.00	6092.00	11920	20230714	-25.00	5800	20220928	54.14	11920	-25.00	20230714	6520	37.12	20230103	11920	-25.00	20230714	5800	54.14	20220928	5.32	N	089790	500	51 억		606132	N	N	0	N	00	N
153	20230901	090505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	370	2	4.47	1586166970	182308	78.75	8510	8870	8510	10760	5800	8280	8700.48	5.88	0	-23971	8540	8410	8300	8170	8060	8355	8115	52	2480	500	5790	10	1	10315513	892	5.93	1.42	12	1.77	1458.00	6092.00	11920	20230714	-27.43	5800	20220928	49.14	11920	-27.43	20230714	6520	32.67	20230103	11920	-27.43	20230714	5800	49.14	20220928	5.32	N	089790	500	51 억		606132	N	N	0	N	00	N