KissMeData/094360/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	160719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36750	-250	5	-0.68	181099289350	4505290	294.29	41300	44000	36150	48100	25900	37000	40204.96	1.58	0	1123	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	3543	35.82	8.22	12	46.73	1026.00	4472.00	47650	20230718	-22.88	13500	20220930	172.22	47650	-22.88	20230718	13500	172.22	20230103	47650	-22.88	20230718	13500	172.22	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
3	20230927	150726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37250	250	2	0.68	176470351650	4379460	286.07	41300	44000	36150	48100	25900	37000	40295.02	1.58	0	-2210	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	3591	36.31	8.33	12	45.43	1026.00	4472.00	47650	20230718	-21.83	13500	20220930	175.93	47650	-21.83	20230718	13500	175.93	20230103	47650	-21.83	20230718	13500	175.93	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
4	20230927	140726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	400	2	1.08	162664922000	4006207	261.69	41300	44000	37100	48100	25900	37000	40603.24	1.58	0	-19662	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	3605	36.45	8.36	12	41.56	1026.00	4472.00	47650	20230718	-21.51	13500	20220930	177.04	47650	-21.51	20230718	13500	177.04	20230103	47650	-21.51	20230718	13500	177.04	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
5	20230927	130717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38050	1050	2	2.84	155224872700	3808344	248.77	41300	44000	37700	48100	25900	37000	40759.17	1.58	0	-16455	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	3668	37.09	8.51	12	39.50	1026.00	4472.00	47650	20230718	-20.15	13500	20220930	181.85	47650	-20.15	20230718	13500	181.85	20230103	47650	-20.15	20230718	13500	181.85	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
6	20230927	120715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38400	1400	2	3.78	150654670900	3689185	240.98	41300	44000	37700	48100	25900	37000	40836.86	1.58	0	-17290	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	3702	37.43	8.59	12	38.27	1026.00	4472.00	47650	20230718	-19.41	13500	20220930	184.44	47650	-19.41	20230718	13500	184.44	20230103	47650	-19.41	20230718	13500	184.44	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
7	20230927	110723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38950	1950	2	5.27	145613037150	3558660	232.46	41300	44000	37700	48100	25900	37000	40917.96	1.58	0	-14965	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	3755	37.96	8.71	12	36.91	1026.00	4472.00	47650	20230718	-18.26	13500	20220930	188.52	47650	-18.26	20230718	13500	188.52	20230103	47650	-18.26	20230718	13500	188.52	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
8	20230927	100718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38500	1500	2	4.05	128895254200	3129803	204.44	41300	44000	37700	48100	25900	37000	41183.21	1.58	0	-15099	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	3712	37.52	8.61	12	32.47	1026.00	4472.00	47650	20230718	-19.20	13500	20220930	185.19	47650	-19.20	20230718	13500	185.19	20230103	47650	-19.20	20230718	13500	185.19	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
9	20230927	090730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43100	6100	2	16.49	46766153900	1104924	72.17	41300	44000	41200	48100	25900	37000	42325.32	1.58	0	-5206	40133	38566	35483	33916	30833	39350	34700	50	11100	500	26640	50	1	9640315	4155	42.01	9.64	12	11.46	1026.00	4472.00	47650	20230718	-9.55	13500	20220930	219.26	47650	-9.55	20230718	13500	219.26	20230103	47650	-9.55	20230718	13500	219.26	20220930	5.94	N	094360	500	49 억		152173	N	N	18	N	00	N
10	20230926	160717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37000	3550	2	10.61	46164309700	1295274	1040.48	34000	37050	32400	43450	23450	33450	35632.96	2.74	0	-81872	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3567	36.06	8.27	12	13.44	1026.00	4472.00	47650	20230718	-22.35	13500	20220930	174.07	47650	-22.35	20230718	13500	174.07	20230103	47650	-22.35	20230718	13500	174.07	20220930	6.05	N	094360	500	49 억		264227	N	N	18	N	00	N
11	20230926	150718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	2500	2	7.47	41767705750	1175035	943.89	34000	37050	32400	43450	23450	33450	35545.93	2.74	0	-84065	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3466	35.04	8.04	12	12.19	1026.00	4472.00	47650	20230718	-24.55	13500	20220930	166.30	47650	-24.55	20230718	13500	166.30	20230103	47650	-24.55	20230718	13500	166.30	20220930	6.05	N	094360	500	49 억		264227	N	N	49	N	00	N
12	20230926	140711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36600	3150	2	9.42	24453721850	697179	560.04	34000	36650	32400	43450	23450	33450	35075.25	2.74	0	-73237	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3528	35.67	8.18	12	7.23	1026.00	4472.00	47650	20230718	-23.19	13500	20220930	171.11	47650	-23.19	20230718	13500	171.11	20230103	47650	-23.19	20230718	13500	171.11	20220930	6.05	N	094360	500	49 억		264227	N	N	49	N	00	N
13	20230926	130714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33100	-350	5	-1.05	2231823500	67564	54.27	34000	34000	32400	43450	23450	33450	33032.71	2.74	0	-14015	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3191	32.26	7.40	12	0.70	1026.00	4472.00	47650	20230718	-30.54	13500	20220930	145.19	47650	-30.54	20230718	13500	145.19	20230103	47650	-30.54	20230718	13500	145.19	20220930	6.05	N	094360	500	49 억		264227	N	N	49	N	00	N
14	20230926	120717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32750	-700	5	-2.09	2077228950	62868	50.50	34000	34000	32400	43450	23450	33450	33041.10	2.74	0	-13628	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3157	31.92	7.32	12	0.65	1026.00	4472.00	47650	20230718	-31.27	13500	20220930	142.59	47650	-31.27	20230718	13500	142.59	20230103	47650	-31.27	20230718	13500	142.59	20220930	6.05	N	094360	500	49 억		264227	N	N	49	N	00	N
15	20230926	110716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33200	-250	5	-0.75	1693824350	51239	41.16	34000	34000	32400	43450	23450	33450	33057.30	2.74	0	-14778	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3201	32.36	7.42	12	0.53	1026.00	4472.00	47650	20230718	-30.33	13500	20220930	145.93	47650	-30.33	20230718	13500	145.93	20230103	47650	-30.33	20230718	13500	145.93	20220930	6.05	N	094360	500	49 억		264227	N	N	49	N	00	N
16	20230926	100715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32800	-650	5	-1.94	1364466700	41247	33.13	34000	34000	32400	43450	23450	33450	33080.36	2.74	0	-13209	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3162	31.97	7.33	12	0.43	1026.00	4472.00	47650	20230718	-31.16	13500	20220930	142.96	47650	-31.16	20230718	13500	142.96	20230103	47650	-31.16	20230718	13500	142.96	20220930	6.05	N	094360	500	49 억		264227	N	N	49	N	00	N
17	20230926	090716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33400	-50	5	-0.15	259126250	7699	6.18	34000	34000	33400	43450	23450	33450	33657.21	2.74	0	-3015	35083	34266	33383	32566	31683	34675	32975	50	10000	500	24080	50	1	9640315	3220	32.55	7.47	12	0.08	1026.00	4472.00	47650	20230718	-29.91	13500	20220930	147.41	47650	-29.91	20230718	13500	147.41	20230103	47650	-29.91	20230718	13500	147.41	20220930	6.05	N	094360	500	49 억		264227	N	N	49	N	00	N
18	20230925	160715	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	250	2	0.75	4132535600	123577	74.61	33050	34200	32500	43150	23250	33200	33441.00	3.04	0	-28426	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3225	32.60	7.48	12	1.28	1026.00	4472.00	47650	20230718	-29.80	13500	20220930	147.78	47650	-29.80	20230718	13500	147.78	20230103	47650	-29.80	20230718	13500	147.78	20220930	6.10	N	094360	500	49 억		292607	N	N	49	N	00	N
19	20230925	150719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33300	100	2	0.30	3836412900	114708	69.26	33050	34200	32500	43150	23250	33200	33445.06	3.04	0	-28686	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3210	32.46	7.45	12	1.19	1026.00	4472.00	47650	20230718	-30.12	13500	20220930	146.67	47650	-30.12	20230718	13500	146.67	20230103	47650	-30.12	20230718	13500	146.67	20220930	6.10	N	094360	500	49 억		292607	N	N	0	N	00	N
20	20230925	140705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	250	2	0.75	3233266750	96593	58.32	33050	34200	32500	43150	23250	33200	33473.14	3.04	0	-24226	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3225	32.60	7.48	12	1.00	1026.00	4472.00	47650	20230718	-29.80	13500	20220930	147.78	47650	-29.80	20230718	13500	147.78	20230103	47650	-29.80	20230718	13500	147.78	20220930	6.10	N	094360	500	49 억		292607	N	N	0	N	00	N
21	20230925	130710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33400	200	2	0.60	3005301550	89778	54.21	33050	34200	32500	43150	23250	33200	33474.85	3.04	0	-20792	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3220	32.55	7.47	12	0.93	1026.00	4472.00	47650	20230718	-29.91	13500	20220930	147.41	47650	-29.91	20230718	13500	147.41	20230103	47650	-29.91	20230718	13500	147.41	20220930	6.10	N	094360	500	49 억		292607	N	N	0	N	00	N
22	20230925	120716	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33500	300	2	0.90	2888765350	86300	52.11	33050	34200	32500	43150	23250	33200	33473.57	3.04	0	-21715	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3230	32.65	7.49	12	0.90	1026.00	4472.00	47650	20230718	-29.70	13500	20220930	148.15	47650	-29.70	20230718	13500	148.15	20230103	47650	-29.70	20230718	13500	148.15	20220930	6.10	N	094360	500	49 억		292607	N	N	0	N	00	N
23	20230925	110710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33300	100	2	0.30	2695487600	80517	48.62	33050	34200	32500	43150	23250	33200	33477.30	3.04	0	-20624	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3210	32.46	7.45	12	0.84	1026.00	4472.00	47650	20230718	-30.12	13500	20220930	146.67	47650	-30.12	20230718	13500	146.67	20230103	47650	-30.12	20230718	13500	146.67	20220930	6.10	N	094360	500	49 억		292607	N	N	0	N	00	N
24	20230925	100713	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	250	2	0.75	2314775300	69111	41.73	33050	34200	32500	43150	23250	33200	33493.65	3.04	0	-16428	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3225	32.60	7.48	12	0.72	1026.00	4472.00	47650	20230718	-29.80	13500	20220930	147.78	47650	-29.80	20230718	13500	147.78	20230103	47650	-29.80	20230718	13500	147.78	20220930	6.10	N	094360	500	49 억		292607	N	N	0	N	00	N
25	20230925	090711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33200	0	3	0.00	234942000	7149	4.32	33050	33200	32500	43150	23250	33200	32862.96	3.04	0	-3800	34400	33800	32600	32000	30800	34100	32300	50	9950	500	23900	50	1	9640315	3201	32.36	7.42	12	0.07	1026.00	4472.00	47650	20230718	-30.33	13500	20220930	145.93	47650	-30.33	20230718	13500	145.93	20230103	47650	-30.33	20230718	13500	145.93	20220930	6.10	N	094360	500	49 억		292607	N	N	0	N	00	N
26	20230922	160736	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33200	1000	2	3.11	5303004750	163779	91.07	31450	33200	31400	41850	22550	32200	32378.31	3.20	0	-20801	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3201	32.36	7.42	12	1.70	1026.00	4472.00	47650	20230718	-30.33	13500	20220930	145.93	47650	-30.33	20230718	13500	145.93	20230103	47650	-30.33	20230718	13500	145.93	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
27	20230922	150732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33100	900	2	2.80	4831937650	149561	83.16	31450	33150	31400	41850	22550	32200	32307.51	3.20	0	-15090	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3191	32.26	7.40	12	1.55	1026.00	4472.00	47650	20230718	-30.54	13500	20220930	145.19	47650	-30.54	20230718	13500	145.19	20230103	47650	-30.54	20230718	13500	145.19	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
28	20230922	140732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32500	300	2	0.93	3477262550	108257	60.19	31450	32600	31400	41850	22550	32200	32120.40	3.20	0	-1096	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3133	31.68	7.27	12	1.12	1026.00	4472.00	47650	20230718	-31.79	13500	20220930	140.74	47650	-31.79	20230718	13500	140.74	20230103	47650	-31.79	20230718	13500	140.74	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
29	20230922	130646	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32150	-50	5	-0.16	2822482500	88044	48.96	31450	32500	31400	41850	22550	32200	32057.54	3.20	0	4347	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3099	31.34	7.19	12	0.91	1026.00	4472.00	47650	20230718	-32.53	13500	20220930	138.15	47650	-32.53	20230718	13500	138.15	20230103	47650	-32.53	20230718	13500	138.15	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
30	20230922	120645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31850	-350	5	-1.09	2390965550	74589	41.47	31450	32500	31400	41850	22550	32200	32055.09	3.20	0	1624	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3070	31.04	7.12	12	0.77	1026.00	4472.00	47650	20230718	-33.16	13500	20220930	135.93	47650	-33.16	20230718	13500	135.93	20230103	47650	-33.16	20230718	13500	135.93	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
31	20230922	110641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32200	0	3	0.00	1956923950	61038	33.94	31450	32500	31400	41850	22550	32200	32060.61	3.20	0	1040	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3104	31.38	7.20	12	0.63	1026.00	4472.00	47650	20230718	-32.42	13500	20220930	138.52	47650	-32.42	20230718	13500	138.52	20230103	47650	-32.42	20230718	13500	138.52	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
32	20230922	100644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31800	-400	5	-1.24	1455439300	45421	25.26	31450	32500	31400	41850	22550	32200	32043.11	3.20	0	1187	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3066	30.99	7.11	12	0.47	1026.00	4472.00	47650	20230718	-33.26	13500	20220930	135.56	47650	-33.26	20230718	13500	135.56	20230103	47650	-33.26	20230718	13500	135.56	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
33	20230922	090639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31950	-250	5	-0.78	321124100	10145	5.64	31450	32000	31400	41850	22550	32200	31650.18	3.20	0	1412	33833	33016	32533	31716	31233	32775	31475	50	9650	500	23180	50	1	9640315	3080	31.14	7.14	12	0.11	1026.00	4472.00	47650	20230718	-32.95	13500	20220930	136.67	47650	-32.95	20230718	13500	136.67	20230103	47650	-32.95	20230718	13500	136.67	20220930	6.09	N	094360	500	49 억		308261	N	N	2	N	00	N
34	20230921	160645	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32200	-1750	5	-5.15	5762223400	177671	174.21	33350	33350	32050	44100	23800	33950	32432.77	2.81	0	34088	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3104	31.38	7.20	12	1.84	1026.00	4472.00	47650	20230718	-32.42	13500	20220930	138.52	47650	-32.42	20230718	13500	138.52	20230103	47650	-32.42	20230718	13500	138.52	20220930	6.10	N	094360	500	49 억		271307	N	N	2	N	00	N
35	20230921	150634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32150	-1800	5	-5.30	5393894350	166229	162.99	33350	33350	32050	44100	23800	33950	32448.57	2.81	0	31554	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3099	31.34	7.19	12	1.72	1026.00	4472.00	47650	20230718	-32.53	13500	20220930	138.15	47650	-32.53	20230718	13500	138.15	20230103	47650	-32.53	20230718	13500	138.15	20220930	6.10	N	094360	500	49 억		271307	N	N	0	N	00	N
36	20230921	140643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32350	-1600	5	-4.71	4566065250	140576	137.84	33350	33350	32050	44100	23800	33950	32481.10	2.81	0	28021	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3119	31.53	7.23	12	1.46	1026.00	4472.00	47650	20230718	-32.11	13500	20220930	139.63	47650	-32.11	20230718	13500	139.63	20230103	47650	-32.11	20230718	13500	139.63	20220930	6.10	N	094360	500	49 억		271307	N	N	0	N	00	N
37	20230921	130635	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32050	-1900	5	-5.60	3850030300	118399	116.09	33350	33350	32050	44100	23800	33950	32517.41	2.81	0	22640	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3090	31.24	7.17	12	1.23	1026.00	4472.00	47650	20230718	-32.74	13500	20220930	137.41	47650	-32.74	20230718	13500	137.41	20230103	47650	-32.74	20230718	13500	137.41	20220930	6.10	N	094360	500	49 억		271307	N	N	0	N	00	N
38	20230921	120630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32200	-1750	5	-5.15	3183563300	97698	95.79	33350	33350	32050	44100	23800	33950	32585.74	2.81	0	11016	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3104	31.38	7.20	12	1.01	1026.00	4472.00	47650	20230718	-32.42	13500	20220930	138.52	47650	-32.42	20230718	13500	138.52	20230103	47650	-32.42	20230718	13500	138.52	20220930	6.10	N	094360	500	49 억		271307	N	N	0	N	00	N
39	20230921	110647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32350	-1600	5	-4.71	2250693750	68730	67.39	33350	33350	32250	44100	23800	33950	32746.87	2.81	0	4239	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3119	31.53	7.23	12	0.71	1026.00	4472.00	47650	20230718	-32.11	13500	20220930	139.63	47650	-32.11	20230718	13500	139.63	20230103	47650	-32.11	20230718	13500	139.63	20220930	6.10	N	094360	500	49 억		271307	N	N	0	N	00	N
40	20230921	100634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32700	-1250	5	-3.68	1282676550	38943	38.18	33350	33350	32600	44100	23800	33950	32937.26	2.81	0	2703	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3152	31.87	7.31	12	0.40	1026.00	4472.00	47650	20230718	-31.37	13500	20220930	142.22	47650	-31.37	20230718	13500	142.22	20230103	47650	-31.37	20230718	13500	142.22	20220930	6.10	N	094360	500	49 억		271307	N	N	0	N	00	N
41	20230921	090642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33150	-800	5	-2.36	322691500	9772	9.58	33350	33350	32600	44100	23800	33950	33021.96	2.81	0	-454	35250	34600	34050	33400	32850	34325	33125	50	10150	500	24440	50	1	9640315	3196	32.31	7.41	12	0.10	1026.00	4472.00	47650	20230718	-30.43	13500	20220930	145.56	47650	-30.43	20230718	13500	145.56	20230103	47650	-30.43	20230718	13500	145.56	20220930	6.10	N	094360	500	49 억		271307	N	N	0	N	00	N
42	20230920	160642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33950	-250	5	-0.73	3412549450	100713	45.57	34400	34700	33500	44450	23950	34200	33883.51	2.84	0	-2672	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3273	33.09	7.59	12	1.04	1026.00	4472.00	47650	20230718	-28.75	13500	20220930	151.48	47650	-28.75	20230718	13500	151.48	20230103	47650	-28.75	20230718	13500	151.48	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
43	20230920	150625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33850	-350	5	-1.02	3267066200	96427	43.63	34400	34700	33500	44450	23950	34200	33881.22	2.84	0	-2329	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3263	32.99	7.57	12	1.00	1026.00	4472.00	47650	20230718	-28.96	13500	20220930	150.74	47650	-28.96	20230718	13500	150.74	20230103	47650	-28.96	20230718	13500	150.74	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
44	20230920	140634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33550	-650	5	-1.90	2879083100	84921	38.43	34400	34700	33550	44450	23950	34200	33903.06	2.84	0	-5278	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3234	32.70	7.50	12	0.88	1026.00	4472.00	47650	20230718	-29.59	13500	20220930	148.52	47650	-29.59	20230718	13500	148.52	20230103	47650	-29.59	20230718	13500	148.52	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
45	20230920	130630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33600	-600	5	-1.75	2555308650	75287	34.07	34400	34700	33550	44450	23950	34200	33940.88	2.84	0	-6083	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3239	32.75	7.51	12	0.78	1026.00	4472.00	47650	20230718	-29.49	13500	20220930	148.89	47650	-29.49	20230718	13500	148.89	20230103	47650	-29.49	20230718	13500	148.89	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
46	20230920	120628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33750	-450	5	-1.32	2369351400	69759	31.57	34400	34700	33550	44450	23950	34200	33964.80	2.84	0	-4534	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3254	32.89	7.55	12	0.72	1026.00	4472.00	47650	20230718	-29.17	13500	20220930	150.00	47650	-29.17	20230718	13500	150.00	20230103	47650	-29.17	20230718	13500	150.00	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
47	20230920	110634	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33750	-450	5	-1.32	1981484100	58241	26.35	34400	34700	33550	44450	23950	34200	34022.14	2.84	0	-259	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3254	32.89	7.55	12	0.60	1026.00	4472.00	47650	20230718	-29.17	13500	20220930	150.00	47650	-29.17	20230718	13500	150.00	20230103	47650	-29.17	20230718	13500	150.00	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
48	20230920	100620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33950	-250	5	-0.73	1676251300	49237	22.28	34400	34700	33550	44450	23950	34200	34044.53	2.84	0	-2033	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3273	33.09	7.59	12	0.51	1026.00	4472.00	47650	20230718	-28.75	13500	20220930	151.48	47650	-28.75	20230718	13500	151.48	20230103	47650	-28.75	20230718	13500	151.48	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
49	20230920	090630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34350	150	2	0.44	294325800	8532	3.86	34400	34700	34250	44450	23950	34200	34496.87	2.84	0	-2912	36766	35482	34766	33482	32766	35125	33125	50	10250	500	24620	50	1	9640315	3311	33.48	7.68	12	0.09	1026.00	4472.00	47650	20230718	-27.91	13500	20220930	154.44	47650	-27.91	20230718	13500	154.44	20230103	47650	-27.91	20230718	13500	154.44	20220930	6.24	N	094360	500	49 억		274000	N	N	0	N	00	N
50	20230919	160626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34200	-1450	5	-4.07	7542806200	217282	136.27	35600	36050	34050	46300	25000	35650	34714.15	2.10	0	52820	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3297	33.33	7.65	12	2.25	1026.00	4472.00	47650	20230718	-28.23	13500	20220930	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
51	20230919	150627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34200	-1450	5	-4.07	7096062300	204206	128.07	35600	36050	34050	46300	25000	35650	34749.10	2.10	0	50888	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3297	33.33	7.65	12	2.12	1026.00	4472.00	47650	20230718	-28.23	13500	20220930	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
52	20230919	140624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34100	-1550	5	-4.35	6264947650	179946	112.85	35600	36050	34050	46300	25000	35650	34815.26	2.10	0	45778	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3287	33.24	7.63	12	1.87	1026.00	4472.00	47650	20230718	-28.44	13500	20220930	152.59	47650	-28.44	20230718	13500	152.59	20230103	47650	-28.44	20230718	13500	152.59	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
53	20230919	130615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34350	-1300	5	-3.65	5491185450	157331	98.67	35600	36050	34200	46300	25000	35650	34901.66	2.10	0	43883	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3311	33.48	7.68	12	1.63	1026.00	4472.00	47650	20230718	-27.91	13500	20220930	154.44	47650	-27.91	20230718	13500	154.44	20230103	47650	-27.91	20230718	13500	154.44	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
54	20230919	120631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34500	-1150	5	-3.23	5078450250	145346	91.15	35600	36050	34200	46300	25000	35650	34939.95	2.10	0	44768	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3326	33.63	7.71	12	1.51	1026.00	4472.00	47650	20230718	-27.60	13500	20220930	155.56	47650	-27.60	20230718	13500	155.56	20230103	47650	-27.60	20230718	13500	155.56	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
55	20230919	110632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34400	-1250	5	-3.51	4691060700	134078	84.09	35600	36050	34200	46300	25000	35650	34987.07	2.10	0	43795	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3316	33.53	7.69	12	1.39	1026.00	4472.00	47650	20230718	-27.81	13500	20220930	154.81	47650	-27.81	20230718	13500	154.81	20230103	47650	-27.81	20230718	13500	154.81	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
56	20230919	100628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35050	-600	5	-1.68	2334964650	65891	41.32	35600	36050	34950	46300	25000	35650	35436.46	2.10	0	18956	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3379	34.16	7.84	12	0.68	1026.00	4472.00	47650	20230718	-26.44	13500	20220930	159.63	47650	-26.44	20230718	13500	159.63	20230103	47650	-26.44	20230718	13500	159.63	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
57	20230919	090623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	300	2	0.84	478736450	13385	8.39	35600	36000	35550	46300	25000	35650	35767.49	2.10	0	4158	37050	36350	35750	35050	34450	36050	34750	50	10650	500	25660	50	1	9640315	3466	35.04	8.04	12	0.14	1026.00	4472.00	47650	20230718	-24.55	13500	20220930	166.30	47650	-24.55	20230718	13500	166.30	20230103	47650	-24.55	20230718	13500	166.30	20220930	6.04	N	094360	500	49 억		202874	N	N	14	N	00	N
58	20230918	160628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35650	-1200	5	-3.26	5653872700	158260	43.89	35900	36450	35150	47900	25800	36850	35725.45	1.99	0	10641	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3437	34.75	7.97	12	1.64	1026.00	4472.00	47650	20230718	-25.18	13500	20220930	164.07	47650	-25.18	20230718	13500	164.07	20230103	47650	-25.18	20230718	13500	164.07	20220930	6.30	N	094360	500	49 억		191661	N	N	14	N	00	N
59	20230918	150625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35700	-1150	5	-3.12	5340589850	149462	41.45	35900	36450	35150	47900	25800	36850	35732.02	1.99	0	8186	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3442	34.80	7.98	12	1.55	1026.00	4472.00	47650	20230718	-25.08	13500	20220930	164.44	47650	-25.08	20230718	13500	164.44	20230103	47650	-25.08	20230718	13500	164.44	20220930	6.30	N	094360	500	49 억		191661	N	N	0	N	00	N
60	20230918	140640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	-1250	5	-3.39	4547083450	127183	35.27	35900	36450	35150	47900	25800	36850	35752.20	1.99	0	6139	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3432	34.70	7.96	12	1.32	1026.00	4472.00	47650	20230718	-25.29	13500	20220930	163.70	47650	-25.29	20230718	13500	163.70	20230103	47650	-25.29	20230718	13500	163.70	20220930	6.30	N	094360	500	49 억		191661	N	N	0	N	00	N
61	20230918	130624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35850	-1000	5	-2.71	4180684400	116925	32.43	35900	36450	35150	47900	25800	36850	35755.17	1.99	0	7694	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3456	34.94	8.02	12	1.21	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.30	N	094360	500	49 억		191661	N	N	0	N	00	N
62	20230918	120627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	-1650	5	-4.48	3769065350	105317	29.21	35900	36450	35150	47900	25800	36850	35787.71	1.99	0	5600	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3393	34.31	7.87	12	1.09	1026.00	4472.00	47650	20230718	-26.13	13500	20220930	160.74	47650	-26.13	20230718	13500	160.74	20230103	47650	-26.13	20230718	13500	160.74	20220930	6.30	N	094360	500	49 억		191661	N	N	0	N	00	N
63	20230918	110622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35750	-1100	5	-2.99	2962439750	82608	22.91	35900	36450	35450	47900	25800	36850	35861.30	1.99	0	9540	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3446	34.84	7.99	12	0.86	1026.00	4472.00	47650	20230718	-24.97	13500	20220930	164.81	47650	-24.97	20230718	13500	164.81	20230103	47650	-24.97	20230718	13500	164.81	20220930	6.30	N	094360	500	49 억		191661	N	N	0	N	00	N
64	20230918	100617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35900	-950	5	-2.58	1783302150	49547	13.74	35900	36450	35700	47900	25800	36850	35991.96	1.99	0	7978	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3461	34.99	8.03	12	0.51	1026.00	4472.00	47650	20230718	-24.66	13500	20220930	165.93	47650	-24.66	20230718	13500	165.93	20230103	47650	-24.66	20230718	13500	165.93	20220930	6.30	N	094360	500	49 억		191661	N	N	0	N	00	N
65	20230918	090616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35950	-900	5	-2.44	505746550	14096	3.91	35900	36100	35700	47900	25800	36850	35878.04	1.99	0	2880	41050	38950	37900	35800	34750	38425	35275	50	11050	500	26530	50	1	9640315	3466	35.04	8.04	12	0.15	1026.00	4472.00	47650	20230718	-24.55	13500	20220930	166.30	47650	-24.55	20230718	13500	166.30	20230103	47650	-24.55	20230718	13500	166.30	20220930	6.30	N	094360	500	49 억		191661	N	N	0	N	00	N
66	20230915	160623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	-2400	5	-6.11	13499503050	356230	90.28	40000	40000	36850	51000	27500	39250	37901.74	2.58	0	-58052	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3552	35.92	8.24	12	3.70	1026.00	4472.00	47650	20230718	-22.67	13500	20220930	172.96	47650	-22.67	20230718	13500	172.96	20230103	47650	-22.67	20230718	13500	172.96	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
67	20230915	150622	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36950	-2300	5	-5.86	12576451700	331201	83.93	40000	40000	36850	51000	27500	39250	37971.22	2.58	0	-57345	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3562	36.01	8.26	12	3.44	1026.00	4472.00	47650	20230718	-22.46	13500	20220930	173.70	47650	-22.46	20230718	13500	173.70	20230103	47650	-22.46	20230718	13500	173.70	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
68	20230915	140620	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37100	-2150	5	-5.48	10656125750	279293	70.78	40000	40000	37000	51000	27500	39250	38152.87	2.58	0	-49577	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3577	36.16	8.30	12	2.90	1026.00	4472.00	47650	20230718	-22.14	13500	20220930	174.81	47650	-22.14	20230718	13500	174.81	20230103	47650	-22.14	20230718	13500	174.81	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
69	20230915	130619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37550	-1700	5	-4.33	8607239350	224343	56.85	40000	40000	37500	51000	27500	39250	38365.36	2.58	0	-46931	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3620	36.60	8.40	12	2.33	1026.00	4472.00	47650	20230718	-21.20	13500	20220930	178.15	47650	-21.20	20230718	13500	178.15	20230103	47650	-21.20	20230718	13500	178.15	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
70	20230915	120625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	-1250	5	-3.18	7016926200	182180	46.17	40000	40000	37700	51000	27500	39250	38515.36	2.58	0	-39958	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3663	37.04	8.50	12	1.89	1026.00	4472.00	47650	20230718	-20.25	13500	20220930	181.48	47650	-20.25	20230718	13500	181.48	20230103	47650	-20.25	20230718	13500	181.48	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
71	20230915	110627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37950	-1300	5	-3.31	6339250300	164343	41.65	40000	40000	37700	51000	27500	39250	38572.18	2.58	0	-35017	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3658	36.99	8.49	12	1.70	1026.00	4472.00	47650	20230718	-20.36	13500	20220930	181.11	47650	-20.36	20230718	13500	181.11	20230103	47650	-20.36	20230718	13500	181.11	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
72	20230915	100624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37900	-1350	5	-3.44	5247233500	135721	34.39	40000	40000	37700	51000	27500	39250	38660.74	2.58	0	-33860	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3654	36.94	8.47	12	1.41	1026.00	4472.00	47650	20230718	-20.46	13500	20220930	180.74	47650	-20.46	20230718	13500	180.74	20230103	47650	-20.46	20230718	13500	180.74	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
73	20230915	090615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39200	-50	5	-0.13	1731774600	43848	11.11	40000	40000	38450	51000	27500	39250	39496.47	2.58	0	-13633	41483	40366	39233	38116	36983	40925	38675	50	11750	500	28260	50	1	9640315	3779	38.21	8.77	12	0.45	1026.00	4472.00	47650	20230718	-17.73	13500	20220930	190.37	47650	-17.73	20230718	13500	190.37	20230103	47650	-17.73	20230718	13500	190.37	20220930	6.50	N	094360	500	49 억		248758	N	N	0	N	00	N
74	20230914	160623	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39250	1800	2	4.81	15251732000	387792	44.98	38100	40350	38100	48650	26250	37450	39335.51	1.96	0	77220	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3784	38.26	8.78	12	4.02	1026.00	4472.00	47650	20230718	-17.63	13500	20220930	190.74	47650	-17.63	20230718	13500	190.74	20230103	47650	-17.63	20230718	13500	190.74	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
75	20230914	150608	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39050	1600	2	4.27	14327132150	364158	42.23	38100	40350	38100	48650	26250	37450	39349.19	1.96	0	66868	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3765	38.06	8.73	12	3.78	1026.00	4472.00	47650	20230718	-18.05	13500	20220930	189.26	47650	-18.05	20230718	13500	189.26	20230103	47650	-18.05	20230718	13500	189.26	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
76	20230914	140617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39650	2200	2	5.87	12341889050	313531	36.36	38100	40350	38100	48650	26250	37450	39371.25	1.96	0	60752	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3822	38.65	8.87	12	3.25	1026.00	4472.00	47650	20230718	-16.79	13500	20220930	193.70	47650	-16.79	20230718	13500	193.70	20230103	47650	-16.79	20230718	13500	193.70	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
77	20230914	130605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39250	1800	2	4.81	11556340950	293601	34.05	38100	40350	38100	48650	26250	37450	39368.24	1.96	0	58236	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3784	38.26	8.78	12	3.05	1026.00	4472.00	47650	20230718	-17.63	13500	20220930	190.74	47650	-17.63	20230718	13500	190.74	20230103	47650	-17.63	20230718	13500	190.74	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
78	20230914	120614	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39300	1850	2	4.94	11052444300	280767	32.56	38100	40350	38100	48650	26250	37450	39373.09	1.96	0	59668	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3789	38.30	8.79	12	2.91	1026.00	4472.00	47650	20230718	-17.52	13500	20220930	191.11	47650	-17.52	20230718	13500	191.11	20230103	47650	-17.52	20230718	13500	191.11	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
79	20230914	110609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39750	2300	2	6.14	10163381500	258261	29.95	38100	40350	38100	48650	26250	37450	39361.68	1.96	0	54795	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3832	38.74	8.89	12	2.68	1026.00	4472.00	47650	20230718	-16.58	13500	20220930	194.44	47650	-16.58	20230718	13500	194.44	20230103	47650	-16.58	20230718	13500	194.44	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
80	20230914	100604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39600	2150	2	5.74	8231629400	209142	24.26	38100	40350	38100	48650	26250	37450	39369.64	1.96	0	48589	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3818	38.60	8.86	12	2.17	1026.00	4472.00	47650	20230718	-16.89	13500	20220930	193.33	47650	-16.89	20230718	13500	193.33	20230103	47650	-16.89	20230718	13500	193.33	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
81	20230914	090617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38700	1250	2	3.34	1761705600	45636	5.29	38100	39000	38100	48650	26250	37450	38633.34	1.96	0	2366	44483	40966	39083	35566	33683	40025	34625	50	11200	500	26960	50	1	9640315	3731	37.72	8.65	12	0.47	1026.00	4472.00	47650	20230718	-18.78	13500	20220930	186.67	47650	-18.78	20230718	13500	186.67	20230103	47650	-18.78	20230718	13500	186.67	20220930	7.05	N	094360	500	49 억		188543	N	N	240	N	00	N
82	20230913	160618	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-2850	5	-7.07	34168885700	854223	83.22	40350	42600	37200	52300	28250	40300	40004.95	2.48	0	-60314	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3610	36.50	8.37	12	8.86	1026.00	4472.00	47650	20230718	-21.41	13500	20220930	177.41	47650	-21.41	20230718	13500	177.41	20230103	47650	-21.41	20230718	13500	177.41	20220930	7.10	N	094360	500	49 억		239312	N	N	240	N	00	N
83	20230913	150613	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37750	-2550	5	-6.33	33191911400	828224	80.69	40350	42600	37200	52300	28250	40300	40075.97	2.48	0	-57890	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3639	36.79	8.44	12	8.59	1026.00	4472.00	47650	20230718	-20.78	13500	20220930	179.63	47650	-20.78	20230718	13500	179.63	20230103	47650	-20.78	20230718	13500	179.63	20220930	7.10	N	094360	500	49 억		239312	N	N	506	N	00	N
84	20230913	140617	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38500	-1800	5	-4.47	30984497650	769999	75.02	40350	42600	37200	52300	28250	40300	40239.65	2.48	0	-42580	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3712	37.52	8.61	12	7.99	1026.00	4472.00	47650	20230718	-19.20	13500	20220930	185.19	47650	-19.20	20230718	13500	185.19	20230103	47650	-19.20	20230718	13500	185.19	20220930	7.10	N	094360	500	49 억		239312	N	N	506	N	00	N
85	20230913	130600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	-2600	5	-6.45	29569471050	732892	71.40	40350	42600	37200	52300	28250	40300	40346.30	2.48	0	-38649	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3634	36.74	8.43	12	7.60	1026.00	4472.00	47650	20230718	-20.88	13500	20220930	179.26	47650	-20.88	20230718	13500	179.26	20230103	47650	-20.88	20230718	13500	179.26	20220930	7.10	N	094360	500	49 억		239312	N	N	506	N	00	N
86	20230913	120616	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37550	-2750	5	-6.82	27398800150	675032	65.76	40350	42600	37500	52300	28250	40300	40588.96	2.48	0	-43073	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3620	36.60	8.40	12	7.00	1026.00	4472.00	47650	20230718	-21.20	13500	20220930	178.15	47650	-21.20	20230718	13500	178.15	20230103	47650	-21.20	20230718	13500	178.15	20220930	7.10	N	094360	500	49 억		239312	N	N	506	N	00	N
87	20230913	110615	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38900	-1400	5	-3.47	25135269250	615905	60.00	40350	42600	38250	52300	28250	40300	40810.43	2.48	0	-25866	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3750	37.91	8.70	12	6.39	1026.00	4472.00	47650	20230718	-18.36	13500	20220930	188.15	47650	-18.36	20230718	13500	188.15	20230103	47650	-18.36	20230718	13500	188.15	20220930	7.10	N	094360	500	49 억		239312	N	N	506	N	00	N
88	20230913	100605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40300	0	3	0.00	18018419100	433335	42.22	40350	42600	40300	52300	28250	40300	41581.25	2.48	0	-27179	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3885	39.28	9.01	12	4.50	1026.00	4472.00	47650	20230718	-15.42	13500	20220930	198.52	47650	-15.42	20230718	13500	198.52	20230103	47650	-15.42	20230718	13500	198.52	20220930	7.10	N	094360	500	49 억		239312	N	N	506	N	00	N
89	20230913	090603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41250	950	2	2.36	2540024650	61723	6.01	40350	41700	40350	52300	28250	40300	41154.07	2.48	0	-7047	44366	42332	40766	38732	37166	41550	37950	50	12000	500	29010	50	1	9640315	3977	40.20	9.22	12	0.64	1026.00	4472.00	47650	20230718	-13.43	13500	20220930	205.56	47650	-13.43	20230718	13500	205.56	20230103	47650	-13.43	20230718	13500	205.56	20220930	7.10	N	094360	500	49 억		239312	N	N	506	N	00	N
90	20230912	160559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40300	500	2	1.26	41804272450	1012575	353.78	41300	42800	39200	51700	27900	39800	41285.78	2.20	0	26675	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	3885	39.28	9.01	12	10.50	1026.00	4472.00	47650	20230718	-15.42	13500	20220930	198.52	47650	-15.42	20230718	13500	198.52	20230103	47650	-15.42	20230718	13500	198.52	20220930	7.13	N	094360	500	49 억		212342	N	N	506	N	00	N
91	20230912	150607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40350	550	2	1.38	40453351500	979204	342.13	41300	42800	39200	51700	27900	39800	41312.49	2.20	0	20305	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	3890	39.33	9.02	12	10.16	1026.00	4472.00	47650	20230718	-15.32	13500	20220930	198.89	47650	-15.32	20230718	13500	198.89	20230103	47650	-15.32	20230718	13500	198.89	20220930	7.13	N	094360	500	49 억		212342	N	N	135	N	00	N
92	20230912	140606	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40250	450	2	1.13	36670840350	885381	309.34	41300	42800	39200	51700	27900	39800	41418.15	2.20	0	17698	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	3880	39.23	9.00	12	9.18	1026.00	4472.00	47650	20230718	-15.53	13500	20220930	198.15	47650	-15.53	20230718	13500	198.15	20230103	47650	-15.53	20230718	13500	198.15	20220930	7.13	N	094360	500	49 억		212342	N	N	135	N	00	N
93	20230912	130600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41600	1800	2	4.52	30059777850	723552	252.80	41300	42800	40150	51700	27900	39800	41544.74	2.20	0	17431	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	4010	40.55	9.30	12	7.51	1026.00	4472.00	47650	20230718	-12.70	13500	20220930	208.15	47650	-12.70	20230718	13500	208.15	20230103	47650	-12.70	20230718	13500	208.15	20220930	7.13	N	094360	500	49 억		212342	N	N	135	N	00	N
94	20230912	120555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41150	1350	2	3.39	27464857400	661070	230.97	41300	42800	40150	51700	27900	39800	41546.07	2.20	0	6378	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	3967	40.11	9.20	12	6.86	1026.00	4472.00	47650	20230718	-13.64	13500	20220930	204.81	47650	-13.64	20230718	13500	204.81	20230103	47650	-13.64	20230718	13500	204.81	20220930	7.13	N	094360	500	49 억		212342	N	N	135	N	00	N
95	20230912	110602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40750	950	2	2.39	26258314700	631628	220.69	41300	42800	40150	51700	27900	39800	41572.44	2.20	0	7192	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	3928	39.72	9.11	12	6.55	1026.00	4472.00	47650	20230718	-14.48	13500	20220930	201.85	47650	-14.48	20230718	13500	201.85	20230103	47650	-14.48	20230718	13500	201.85	20220930	7.13	N	094360	500	49 억		212342	N	N	135	N	00	N
96	20230912	100559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41100	1300	2	3.27	23397317100	562134	196.40	41300	42800	40150	51700	27900	39800	41622.31	2.20	0	-4218	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	3962	40.06	9.19	12	5.83	1026.00	4472.00	47650	20230718	-13.75	13500	20220930	204.44	47650	-13.75	20230718	13500	204.44	20230103	47650	-13.75	20230718	13500	204.44	20220930	7.13	N	094360	500	49 억		212342	N	N	135	N	00	N
97	20230912	090611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41850	2050	2	5.15	7057080850	169422	59.19	41300	42350	41100	51700	27900	39800	41653.86	2.20	0	2101	41800	40800	39900	38900	38000	40350	38450	50	11900	500	28650	50	1	9640315	4034	40.79	9.36	12	1.76	1026.00	4472.00	47650	20230718	-12.17	13500	20220930	210.00	47650	-12.17	20230718	13500	210.00	20230103	47650	-12.17	20230718	13500	210.00	20220930	7.13	N	094360	500	49 억		212342	N	N	135	N	00	N
98	20230911	160556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39800	-750	5	-1.85	11120271950	280455	51.90	40800	40900	39000	52700	28400	40550	39649.38	2.48	0	-28195	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3837	38.79	8.90	12	2.91	1026.00	4472.00	47650	20230718	-16.47	13500	20220930	194.81	47650	-16.47	20230718	13500	194.81	20230103	47650	-16.47	20230718	13500	194.81	20220930	6.93	N	094360	500	49 억		239087	N	N	135	N	00	N
99	20230911	150604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39800	-750	5	-1.85	10520900550	265394	49.11	40800	40900	39000	52700	28400	40550	39641.41	2.48	0	-26828	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3837	38.79	8.90	12	2.75	1026.00	4472.00	47650	20230718	-16.47	13500	20220930	194.81	47650	-16.47	20230718	13500	194.81	20230103	47650	-16.47	20230718	13500	194.81	20220930	6.93	N	094360	500	49 억		239087	N	N	91	N	00	N
100	20230911	140611	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39700	-850	5	-2.10	9017639500	227484	42.09	40800	40900	39000	52700	28400	40550	39639.41	2.48	0	-25087	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3827	38.69	8.88	12	2.36	1026.00	4472.00	47650	20230718	-16.68	13500	20220930	194.07	47650	-16.68	20230718	13500	194.07	20230103	47650	-16.68	20230718	13500	194.07	20220930	6.93	N	094360	500	49 억		239087	N	N	91	N	00	N
101	20230911	130548	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39300	-1250	5	-3.08	7991991900	201502	37.29	40800	40900	39000	52700	28400	40550	39660.60	2.48	0	-24419	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3789	38.30	8.79	12	2.09	1026.00	4472.00	47650	20230718	-17.52	13500	20220930	191.11	47650	-17.52	20230718	13500	191.11	20230103	47650	-17.52	20230718	13500	191.11	20220930	6.93	N	094360	500	49 억		239087	N	N	91	N	00	N
102	20230911	120556	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39750	-800	5	-1.97	6925519300	174587	32.31	40800	40900	39000	52700	28400	40550	39666.30	2.48	0	-22429	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3832	38.74	8.89	12	1.81	1026.00	4472.00	47650	20230718	-16.58	13500	20220930	194.44	47650	-16.58	20230718	13500	194.44	20230103	47650	-16.58	20230718	13500	194.44	20220930	6.93	N	094360	500	49 억		239087	N	N	91	N	00	N
103	20230911	110546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39750	-800	5	-1.97	6092417800	153545	28.41	40800	40900	39000	52700	28400	40550	39676.46	2.48	0	-19079	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3832	38.74	8.89	12	1.59	1026.00	4472.00	47650	20230718	-16.58	13500	20220930	194.44	47650	-16.58	20230718	13500	194.44	20230103	47650	-16.58	20230718	13500	194.44	20220930	6.93	N	094360	500	49 억		239087	N	N	91	N	00	N
104	20230911	100549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39400	-1150	5	-2.84	4930458900	124219	22.99	40800	40900	39000	52700	28400	40550	39689.32	2.48	0	-19398	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3798	38.40	8.81	12	1.29	1026.00	4472.00	47650	20230718	-17.31	13500	20220930	191.85	47650	-17.31	20230718	13500	191.85	20230103	47650	-17.31	20230718	13500	191.85	20220930	6.93	N	094360	500	49 억		239087	N	N	91	N	00	N
105	20230911	090547	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39300	-1250	5	-3.08	1671835550	41664	7.71	40800	40900	39300	52700	28400	40550	40123.15	2.48	0	-10773	42516	41532	40266	39282	38016	42025	39775	50	12150	500	29190	50	1	9640315	3789	38.30	8.79	12	0.43	1026.00	4472.00	47650	20230718	-17.52	13500	20220930	191.11	47650	-17.52	20230718	13500	191.11	20230103	47650	-17.52	20230718	13500	191.11	20220930	6.93	N	094360	500	49 억		239087	N	N	91	N	00	N
106	20230908	160558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40550	1250	2	3.18	21496264100	534053	90.86	39400	41250	39000	51000	27550	39300	40250.99	2.63	0	-13185	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3909	39.52	9.07	12	5.54	1026.00	4472.00	47650	20230718	-14.90	13500	20220930	200.37	47650	-14.90	20230718	13500	200.37	20230103	47650	-14.90	20230718	13500	200.37	20220930	6.95	N	094360	500	49 억		253855	N	N	91	N	00	N
107	20230908	150559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39950	650	2	1.65	19854990650	493406	83.94	39400	41250	39000	51000	27550	39300	40240.88	2.63	0	-12761	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3851	38.94	8.93	12	5.12	1026.00	4472.00	47650	20230718	-16.16	13500	20220930	195.93	47650	-16.16	20230718	13500	195.93	20230103	47650	-16.16	20230718	13500	195.93	20220930	6.95	N	094360	500	49 억		253855	N	N	1525	N	00	N
108	20230908	140557	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39700	400	2	1.02	18073594100	448722	76.34	39400	41250	39000	51000	27550	39300	40278.17	2.63	0	-15936	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3827	38.69	8.88	12	4.65	1026.00	4472.00	47650	20230718	-16.68	13500	20220930	194.07	47650	-16.68	20230718	13500	194.07	20230103	47650	-16.68	20230718	13500	194.07	20220930	6.95	N	094360	500	49 억		253855	N	N	1525	N	00	N
109	20230908	130602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39900	600	2	1.53	16670318300	413439	70.34	39400	41250	39000	51000	27550	39300	40321.38	2.63	0	-13124	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3846	38.89	8.92	12	4.29	1026.00	4472.00	47650	20230718	-16.26	13500	20220930	195.56	47650	-16.26	20230718	13500	195.56	20230103	47650	-16.26	20230718	13500	195.56	20220930	6.95	N	094360	500	49 억		253855	N	N	1525	N	00	N
110	20230908	120610	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40600	1300	2	3.31	14597899500	361733	61.54	39400	41250	39000	51000	27550	39300	40355.77	2.63	0	-15031	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3914	39.57	9.08	12	3.75	1026.00	4472.00	47650	20230718	-14.80	13500	20220930	200.74	47650	-14.80	20230718	13500	200.74	20230103	47650	-14.80	20230718	13500	200.74	20220930	6.95	N	094360	500	49 억		253855	N	N	1525	N	00	N
111	20230908	110604	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40500	1200	2	3.05	12526958650	310821	52.88	39400	41250	39000	51000	27550	39300	40303.16	2.63	0	-13611	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3904	39.47	9.06	12	3.22	1026.00	4472.00	47650	20230718	-15.01	13500	20220930	200.00	47650	-15.01	20230718	13500	200.00	20230103	47650	-15.01	20230718	13500	200.00	20220930	6.95	N	094360	500	49 억		253855	N	N	1525	N	00	N
112	20230908	100558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39650	350	2	0.89	3820035500	96915	16.49	39400	40050	39000	51000	27550	39300	39416.48	2.63	0	-6962	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3822	38.65	8.87	12	1.01	1026.00	4472.00	47650	20230718	-16.79	13500	20220930	193.70	47650	-16.79	20230718	13500	193.70	20230103	47650	-16.79	20230718	13500	193.70	20220930	6.95	N	094360	500	49 억		253855	N	N	1525	N	00	N
113	20230908	090602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39250	-50	5	-0.13	811664000	20609	3.51	39400	39700	39200	51000	27550	39300	39384.40	2.63	0	-8645	42466	40882	39016	37432	35566	41675	38225	50	11700	500	28290	50	1	9640315	3784	38.26	8.78	12	0.21	1026.00	4472.00	47650	20230718	-17.63	13500	20220930	190.74	47650	-17.63	20230718	13500	190.74	20230103	47650	-17.63	20230718	13500	190.74	20220930	6.95	N	094360	500	49 억		253855	N	N	1525	N	00	N
114	20230907	160553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39300	900	2	2.34	23010717500	584508	71.82	37800	40600	37150	49900	26900	38400	39367.91	2.55	0	8468	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3789	38.30	8.79	12	6.06	1026.00	4472.00	47650	20230718	-17.52	13500	20220930	191.11	47650	-17.52	20230718	13500	191.11	20230103	47650	-17.52	20230718	13500	191.11	20220930	6.72	N	094360	500	49 억		246089	N	N	1525	N	00	N
115	20230907	150558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39600	1200	2	3.12	21517851050	546810	67.19	37800	40600	37150	49900	26900	38400	39351.79	2.55	0	5287	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3818	38.60	8.86	12	5.67	1026.00	4472.00	47650	20230718	-16.89	13500	20220930	193.33	47650	-16.89	20230718	13500	193.33	20230103	47650	-16.89	20230718	13500	193.33	20220930	6.72	N	094360	500	49 억		246089	N	N	66	N	00	N
116	20230907	140554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40300	1900	2	4.95	19188541800	488236	59.99	37800	40600	37150	49900	26900	38400	39301.97	2.55	0	8072	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3885	39.28	9.01	12	5.06	1026.00	4472.00	47650	20230718	-15.42	13500	20220930	198.52	47650	-15.42	20230718	13500	198.52	20230103	47650	-15.42	20230718	13500	198.52	20220930	6.72	N	094360	500	49 억		246089	N	N	66	N	00	N
117	20230907	130553	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40350	1950	2	5.08	15285756350	390833	48.02	37800	40600	37150	49900	26900	38400	39110.90	2.55	0	2902	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3890	39.33	9.02	12	4.05	1026.00	4472.00	47650	20230718	-15.32	13500	20220930	198.89	47650	-15.32	20230718	13500	198.89	20230103	47650	-15.32	20230718	13500	198.89	20220930	6.72	N	094360	500	49 억		246089	N	N	66	N	00	N
118	20230907	120600	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39200	800	2	2.08	10653584300	274967	33.79	37800	39800	37150	49900	26900	38400	38745.09	2.55	0	-5963	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3779	38.21	8.77	12	2.85	1026.00	4472.00	47650	20230718	-17.73	13500	20220930	190.37	47650	-17.73	20230718	13500	190.37	20230103	47650	-17.73	20230718	13500	190.37	20220930	6.72	N	094360	500	49 억		246089	N	N	66	N	00	N
119	20230907	110559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38800	400	2	1.04	6630058250	172899	21.25	37800	39250	37150	49900	26900	38400	38346.39	2.55	0	2333	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3740	37.82	8.68	12	1.79	1026.00	4472.00	47650	20230718	-18.57	13500	20220930	187.41	47650	-18.57	20230718	13500	187.41	20230103	47650	-18.57	20230718	13500	187.41	20220930	6.72	N	094360	500	49 억		246089	N	N	66	N	00	N
120	20230907	100558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38800	400	2	1.04	4781407900	124859	15.34	37800	39250	37150	49900	26900	38400	38294.37	2.55	0	-3695	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3740	37.82	8.68	12	1.30	1026.00	4472.00	47650	20230718	-18.57	13500	20220930	187.41	47650	-18.57	20230718	13500	187.41	20230103	47650	-18.57	20230718	13500	187.41	20220930	6.72	N	094360	500	49 억		246089	N	N	66	N	00	N
121	20230907	090605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-800	5	-2.08	1197214100	31842	3.91	37800	37950	37150	49900	26900	38400	37595.96	2.55	0	-4636	40800	39600	38800	37600	36800	40200	38200	50	11500	500	27640	50	1	9640315	3625	36.65	8.41	12	0.33	1026.00	4472.00	47650	20230718	-21.09	13500	20220930	178.52	47650	-21.09	20230718	13500	178.52	20230103	47650	-21.09	20230718	13500	178.52	20220930	6.72	N	094360	500	49 억		246089	N	N	66	N	00	N
122	20230906	160554	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38400	900	2	2.40	31629077650	806570	274.72	38200	40000	38000	48750	26250	37500	39215.93	2.69	0	-11673	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3702	37.43	8.59	12	8.37	1026.00	4472.00	47650	20230718	-19.41	13500	20220930	184.44	47650	-19.41	20230718	13500	184.44	20230103	47650	-19.41	20230718	13500	184.44	20220930	6.48	N	094360	500	49 억		259297	N	N	66	N	00	N
123	20230906	150555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38500	1000	2	2.67	30477148350	776483	264.47	38200	40000	38000	48750	26250	37500	39250.31	2.69	0	-14289	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3712	37.52	8.61	12	8.05	1026.00	4472.00	47650	20230718	-19.20	13500	20220930	185.19	47650	-19.20	20230718	13500	185.19	20230103	47650	-19.20	20230718	13500	185.19	20220930	6.48	N	094360	500	49 억		259297	N	N	99	N	00	N
124	20230906	140555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39100	1600	2	4.27	28282840600	719736	245.14	38200	40000	38000	48750	26250	37500	39296.20	2.69	0	-3026	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3769	38.11	8.74	12	7.47	1026.00	4472.00	47650	20230718	-17.94	13500	20220930	189.63	47650	-17.94	20230718	13500	189.63	20230103	47650	-17.94	20230718	13500	189.63	20220930	6.48	N	094360	500	49 억		259297	N	N	99	N	00	N
125	20230906	130550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39400	1900	2	5.07	25623809100	651685	221.96	38200	40000	38000	48750	26250	37500	39319.39	2.69	0	-4033	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3798	38.40	8.81	12	6.76	1026.00	4472.00	47650	20230718	-17.31	13500	20220930	191.85	47650	-17.31	20230718	13500	191.85	20230103	47650	-17.31	20230718	13500	191.85	20220930	6.48	N	094360	500	49 억		259297	N	N	99	N	00	N
126	20230906	120601	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39700	2200	2	5.87	24019200800	611017	208.11	38200	40000	38000	48750	26250	37500	39310.28	2.69	0	-7904	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3827	38.69	8.88	12	6.34	1026.00	4472.00	47650	20230718	-16.68	13500	20220930	194.07	47650	-16.68	20230718	13500	194.07	20230103	47650	-16.68	20230718	13500	194.07	20220930	6.48	N	094360	500	49 억		259297	N	N	99	N	00	N
127	20230906	110602	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39600	2100	2	5.60	19658355750	501322	170.75	38200	40000	38000	48750	26250	37500	39213.12	2.69	0	-18438	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3818	38.60	8.86	12	5.20	1026.00	4472.00	47650	20230718	-16.89	13500	20220930	193.33	47650	-16.89	20230718	13500	193.33	20230103	47650	-16.89	20230718	13500	193.33	20220930	6.48	N	094360	500	49 억		259297	N	N	99	N	00	N
128	20230906	100543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39950	2450	2	6.53	14637140000	374305	127.49	38200	40000	38000	48750	26250	37500	39104.96	2.69	0	-3505	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3851	38.94	8.93	12	3.88	1026.00	4472.00	47650	20230718	-16.16	13500	20220930	195.93	47650	-16.16	20230718	13500	195.93	20230103	47650	-16.16	20230718	13500	195.93	20220930	6.48	N	094360	500	49 억		259297	N	N	99	N	00	N
129	20230906	090549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39200	1700	2	4.53	3816335800	98189	33.44	38200	39600	38000	48750	26250	37500	38867.62	2.69	0	809	39200	38350	37700	36850	36200	38025	36525	50	11250	500	27000	50	1	9640315	3779	38.21	8.77	12	1.02	1026.00	4472.00	47650	20230718	-17.73	13500	20220930	190.37	47650	-17.73	20230718	13500	190.37	20230103	47650	-17.73	20230718	13500	190.37	20220930	6.48	N	094360	500	49 억		259297	N	N	99	N	00	N
130	20230905	160550	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37500	-550	5	-1.45	10966479200	291552	55.21	38200	38550	37050	49450	26650	38050	37613.68	2.90	0	-20303	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3615	36.55	8.39	12	3.02	1026.00	4472.00	47650	20230718	-21.30	13500	20220930	177.78	47650	-21.30	20230718	13500	177.78	20230103	47650	-21.30	20230718	13500	177.78	20220930	6.52	N	094360	500	49 억		279794	N	N	99	N	00	N
131	20230905	150559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37550	-500	5	-1.31	10473179100	278415	52.72	38200	38550	37050	49450	26650	38050	37616.46	2.90	0	-16975	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3620	36.60	8.40	12	2.89	1026.00	4472.00	47650	20230718	-21.20	13500	20220930	178.15	47650	-21.20	20230718	13500	178.15	20230103	47650	-21.20	20230718	13500	178.15	20220930	6.52	N	094360	500	49 억		279794	N	N	8624	N	00	N
132	20230905	140558	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37800	-250	5	-0.66	9575605500	254566	48.20	38200	38550	37050	49450	26650	38050	37614.65	2.90	0	-13183	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3644	36.84	8.45	12	2.64	1026.00	4472.00	47650	20230718	-20.67	13500	20220930	180.00	47650	-20.67	20230718	13500	180.00	20230103	47650	-20.67	20230718	13500	180.00	20220930	6.52	N	094360	500	49 억		279794	N	N	8624	N	00	N
133	20230905	130538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37850	-200	5	-0.53	8579578600	228199	43.21	38200	38550	37050	49450	26650	38050	37596.03	2.90	0	-12135	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3649	36.89	8.46	12	2.37	1026.00	4472.00	47650	20230718	-20.57	13500	20220930	180.37	47650	-20.57	20230718	13500	180.37	20230103	47650	-20.57	20230718	13500	180.37	20220930	6.52	N	094360	500	49 억		279794	N	N	8624	N	00	N
134	20230905	120546	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	-850	5	-2.23	5943152850	158433	30.00	38200	38550	37050	49450	26650	38050	37510.58	2.90	0	-757	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3586	36.26	8.32	12	1.64	1026.00	4472.00	47650	20230718	-21.93	13500	20220930	175.56	47650	-21.93	20230718	13500	175.56	20230103	47650	-21.93	20230718	13500	175.56	20220930	6.52	N	094360	500	49 억		279794	N	N	8624	N	00	N
135	20230905	110549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37150	-900	5	-2.37	5285775600	140742	26.65	38200	38550	37050	49450	26650	38050	37554.93	2.90	0	1119	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3581	36.21	8.31	12	1.46	1026.00	4472.00	47650	20230718	-22.04	13500	20220930	175.19	47650	-22.04	20230718	13500	175.19	20230103	47650	-22.04	20230718	13500	175.19	20220930	6.52	N	094360	500	49 억		279794	N	N	8624	N	00	N
136	20230905	100544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37250	-800	5	-2.10	4127735600	109633	20.76	38200	38550	37050	49450	26650	38050	37648.86	2.90	0	8077	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3591	36.31	8.33	12	1.14	1026.00	4472.00	47650	20230718	-21.83	13500	20220930	175.93	47650	-21.83	20230718	13500	175.93	20230103	47650	-21.83	20230718	13500	175.93	20220930	6.52	N	094360	500	49 억		279794	N	N	8624	N	00	N
137	20230905	090541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	-50	5	-0.13	904117550	23767	4.50	38200	38300	37600	49450	26650	38050	38040.70	2.90	0	-454	40850	39450	37350	35950	33850	40150	36650	50	11400	500	27390	50	1	9640315	3663	37.04	8.50	12	0.25	1026.00	4472.00	47650	20230718	-20.25	13500	20220930	181.48	47650	-20.25	20230718	13500	181.48	20230103	47650	-20.25	20230718	13500	181.48	20220930	6.52	N	094360	500	49 억		279794	N	N	8624	N	00	N
138	20230904	160541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38050	1000	2	2.70	19237953000	522110	74.53	37650	38750	35250	48150	25950	37050	36842.16	3.62	0	-74735	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3668	37.09	8.51	12	5.42	1026.00	4472.00	47650	20230718	-20.15	13500	20220930	181.85	47650	-20.15	20230718	13500	181.85	20230103	47650	-20.15	20230718	13500	181.85	20220930	6.60	N	094360	500	49 억		348842	N	N	8624	N	00	N
139	20230904	150534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	-200	5	-0.54	13584217850	373434	53.30	37650	38000	35250	48150	25950	37050	36376.01	3.62	0	-72839	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3552	35.92	8.24	12	3.87	1026.00	4472.00	47650	20230718	-22.67	13500	20220930	172.96	47650	-22.67	20230718	13500	172.96	20230103	47650	-22.67	20230718	13500	172.96	20220930	6.60	N	094360	500	49 억		348842	N	N	84	N	00	N
140	20230904	140530	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36650	-400	5	-1.08	12544150800	345087	49.26	37650	38000	35250	48150	25950	37050	36350.15	3.62	0	-67158	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3533	35.72	8.20	12	3.58	1026.00	4472.00	47650	20230718	-23.08	13500	20220930	171.48	47650	-23.08	20230718	13500	171.48	20230103	47650	-23.08	20230718	13500	171.48	20220930	6.60	N	094360	500	49 억		348842	N	N	84	N	00	N
141	20230904	130538	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	-200	5	-0.54	11533952600	317537	45.33	37650	38000	35250	48150	25950	37050	36322.57	3.62	0	-65252	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3552	35.92	8.24	12	3.29	1026.00	4472.00	47650	20230718	-22.67	13500	20220930	172.96	47650	-22.67	20230718	13500	172.96	20230103	47650	-22.67	20230718	13500	172.96	20220930	6.60	N	094360	500	49 억		348842	N	N	84	N	00	N
142	20230904	120528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	-1000	5	-2.70	8909497250	245913	35.10	37650	38000	35250	48150	25950	37050	36229.39	3.62	0	-56229	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3475	35.14	8.06	12	2.55	1026.00	4472.00	47650	20230718	-24.34	13500	20220930	167.04	47650	-24.34	20230718	13500	167.04	20230103	47650	-24.34	20230718	13500	167.04	20220930	6.60	N	094360	500	49 억		348842	N	N	84	N	00	N
143	20230904	110520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	-950	5	-2.56	7511357500	207431	29.61	37650	38000	35250	48150	25950	37050	36210.28	3.62	0	-49722	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3480	35.19	8.07	12	2.15	1026.00	4472.00	47650	20230718	-24.24	13500	20220930	167.41	47650	-24.24	20230718	13500	167.41	20230103	47650	-24.24	20230718	13500	167.41	20220930	6.60	N	094360	500	49 억		348842	N	N	84	N	00	N
144	20230904	100523	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-800	5	-2.16	6152660100	169699	24.22	37650	38000	35250	48150	25950	37050	36255.07	3.62	0	-42863	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3495	35.33	8.11	12	1.76	1026.00	4472.00	47650	20230718	-23.92	13500	20220930	168.52	47650	-23.92	20230718	13500	168.52	20230103	47650	-23.92	20230718	13500	168.52	20220930	6.60	N	094360	500	49 억		348842	N	N	84	N	00	N
145	20230904	090534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36700	-350	5	-0.94	1708585350	45769	6.53	37650	38000	36600	48150	25950	37050	37332.26	3.62	0	-5765	40083	38566	36383	34866	32683	39325	35625	50	11100	500	26670	50	1	9640315	3538	35.77	8.21	12	0.47	1026.00	4472.00	47650	20230718	-22.98	13500	20220930	171.85	47650	-22.98	20230718	13500	171.85	20230103	47650	-22.98	20230718	13500	171.85	20220930	6.60	N	094360	500	49 억		348842	N	N	84	N	00	N
146	20230901	160524	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37050	2000	2	5.71	25381958950	696111	349.68	35450	37900	34200	45550	24550	35050	36461.78	4.19	0	-48533	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3572	36.11	8.28	12	7.22	1026.00	4472.00	47650	20230718	-22.25	13500	20220930	174.44	47650	-22.25	20230718	13500	174.44	20230103	47650	-22.25	20230718	13500	174.44	20220930	6.63	N	094360	500	49 억		404323	N	N	84	N	00	N
147	20230901	150532	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	2150	2	6.13	23928076250	656790	329.93	35450	37900	34200	45550	24550	35050	36432.08	4.19	0	-54268	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3586	36.26	8.32	12	6.81	1026.00	4472.00	47650	20230718	-21.93	13500	20220930	175.56	47650	-21.93	20230718	13500	175.56	20230103	47650	-21.93	20230718	13500	175.56	20220930	6.63	N	094360	500	49 억		404323	N	N	191	N	00	N
148	20230901	140534	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37050	2000	2	5.71	19258124050	531935	267.21	35450	37500	34200	45550	24550	35050	36204.14	4.19	0	-74882	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3572	36.11	8.28	12	5.52	1026.00	4472.00	47650	20230718	-22.25	13500	20220930	174.44	47650	-22.25	20230718	13500	174.44	20230103	47650	-22.25	20230718	13500	174.44	20220930	6.63	N	094360	500	49 억		404323	N	N	191	N	00	N
149	20230901	130520	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36050	1000	2	2.85	10739277900	301477	151.44	35450	36450	34200	45550	24550	35050	35622.42	4.19	0	-48236	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3475	35.14	8.06	12	3.13	1026.00	4472.00	47650	20230718	-24.34	13500	20220930	167.04	47650	-24.34	20230718	13500	167.04	20230103	47650	-24.34	20230718	13500	167.04	20220930	6.63	N	094360	500	49 억		404323	N	N	191	N	00	N
150	20230901	120525	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36200	1150	2	3.28	9775839000	274792	138.04	35450	36450	34200	45550	24550	35050	35575.62	4.19	0	-48942	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3490	35.28	8.09	12	2.85	1026.00	4472.00	47650	20230718	-24.03	13500	20220930	168.15	47650	-24.03	20230718	13500	168.15	20230103	47650	-24.03	20230718	13500	168.15	20220930	6.63	N	094360	500	49 억		404323	N	N	191	N	00	N
151	20230901	110526	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	1350	2	3.85	7740996500	218515	109.77	35450	36400	34200	45550	24550	35050	35425.66	4.19	0	-41074	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3509	35.48	8.14	12	2.27	1026.00	4472.00	47650	20230718	-23.61	13500	20220930	169.63	47650	-23.61	20230718	13500	169.63	20230103	47650	-23.61	20230718	13500	169.63	20220930	6.63	N	094360	500	49 억		404323	N	N	191	N	00	N
152	20230901	100522	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35000	-50	5	-0.14	3516234350	100493	50.48	35450	35500	34200	45550	24550	35050	34989.78	4.19	0	-25360	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3374	34.11	7.83	12	1.04	1026.00	4472.00	47650	20230718	-26.55	13500	20220930	159.26	47650	-26.55	20230718	13500	159.26	20230103	47650	-26.55	20230718	13500	159.26	20220930	6.63	N	094360	500	49 억		404323	N	N	191	N	00	N
153	20230901	090516	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	34500	-550	5	-1.57	1111868750	31872	16.01	35450	35500	34200	45550	24550	35050	34884.88	4.19	0	-15047	35883	35466	34683	34266	33483	35675	34475	50	10500	500	25230	50	1	9640315	3326	33.63	7.71	12	0.33	1026.00	4472.00	47650	20230718	-27.60	13500	20220930	155.56	47650	-27.60	20230718	13500	155.56	20230103	47650	-27.60	20230718	13500	155.56	20220930	6.63	N	094360	500	49 억		404323	N	N	191	N	00	N