KissMeData/171010/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	160851	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5430	80	2	1.50	171145990	32019	71.25	5340	5430	5110	6950	3750	5350	5345.03	1.36	0	3720	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	769	12.48	1.48	12	0.23	435.00	3672.00	7420	20230712	-26.82	5110	20230927	6.26	7420	-26.82	20230712	5110	6.26	20230927	7420	-26.82	20230712	5110	6.26	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
3	20230927	150900	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5350	0	3	0.00	162499960	30426	67.71	5340	5400	5110	6950	3750	5350	5340.82	1.36	0	3887	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	758	12.30	1.46	12	0.21	435.00	3672.00	7420	20230712	-27.90	5110	20230927	4.70	7420	-27.90	20230712	5110	4.70	20230927	7420	-27.90	20230712	5110	4.70	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
4	20230927	140901	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5340	-10	5	-0.19	141123420	26434	58.83	5340	5400	5110	6950	3750	5350	5338.70	1.36	0	3949	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	756	12.28	1.45	12	0.19	435.00	3672.00	7420	20230712	-28.03	5110	20230927	4.50	7420	-28.03	20230712	5110	4.50	20230927	7420	-28.03	20230712	5110	4.50	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
5	20230927	130848	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5350	0	3	0.00	136561790	25581	56.93	5340	5400	5110	6950	3750	5350	5338.40	1.36	0	4448	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	758	12.30	1.46	12	0.18	435.00	3672.00	7420	20230712	-27.90	5110	20230927	4.70	7420	-27.90	20230712	5110	4.70	20230927	7420	-27.90	20230712	5110	4.70	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
6	20230927	120848	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5340	-10	5	-0.19	130607420	24467	54.45	5340	5400	5110	6950	3750	5350	5338.09	1.36	0	4498	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	756	12.28	1.45	12	0.17	435.00	3672.00	7420	20230712	-28.03	5110	20230927	4.50	7420	-28.03	20230712	5110	4.50	20230927	7420	-28.03	20230712	5110	4.50	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
7	20230927	110857	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5350	0	3	0.00	127294280	23846	53.07	5340	5400	5110	6950	3750	5350	5338.17	1.36	0	4589	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	758	12.30	1.46	12	0.17	435.00	3672.00	7420	20230712	-27.90	5110	20230927	4.70	7420	-27.90	20230712	5110	4.70	20230927	7420	-27.90	20230712	5110	4.70	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
8	20230927	100850	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5390	40	2	0.75	81443650	15271	33.98	5340	5400	5110	6950	3750	5350	5333.20	1.36	0	2195	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	764	12.39	1.47	12	0.11	435.00	3672.00	7420	20230712	-27.36	5110	20230927	5.48	7420	-27.36	20230712	5110	5.48	20230927	7420	-27.36	20230712	5110	5.48	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
9	20230927	090906	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	5350	0	3	0.00	22489180	4261	9.48	5340	5350	5110	6950	3750	5350	5277.49	1.36	0	-18	5576	5462	5406	5292	5236	5435	5265	71	1600	500	3950	10	1	14166006	758	12.30	1.46	12	0.03	435.00	3672.00	7420	20230712	-27.90	5110	20230927	4.70	7420	-27.90	20230712	5110	4.70	20230927	7420	-27.90	20230712	5110	4.70	20230927	5.51	N	171010	500	70 억		193133	N	N	0	N	00	N
10	20230926	160848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5350	-150	5	-2.73	239870700	44449	105.81	5420	5520	5350	7150	3850	5500	5396.64	1.46	0	-12657	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	758	12.30	1.46	12	0.31	435.00	3672.00	7420	20230712	-27.90	5220	20221020	2.49	7420	-27.90	20230712	5280	1.33	20230103	7420	-27.90	20230712	5220	2.49	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
11	20230926	150848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5390	-110	5	-2.00	204071180	37763	89.89	5420	5520	5360	7150	3850	5500	5404.00	1.46	0	-12375	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	764	12.39	1.47	12	0.27	435.00	3672.00	7420	20230712	-27.36	5220	20221020	3.26	7420	-27.36	20230712	5280	2.08	20230103	7420	-27.36	20230712	5220	3.26	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
12	20230926	140843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5390	-110	5	-2.00	161283120	29812	70.97	5420	5520	5380	7150	3850	5500	5410.01	1.46	0	-9257	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	764	12.39	1.47	12	0.21	435.00	3672.00	7420	20230712	-27.36	5220	20221020	3.26	7420	-27.36	20230712	5280	2.08	20230103	7420	-27.36	20230712	5220	3.26	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
13	20230926	130845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5410	-90	5	-1.64	146773050	27123	64.57	5420	5520	5380	7150	3850	5500	5411.39	1.46	0	-7661	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	766	12.44	1.47	12	0.19	435.00	3672.00	7420	20230712	-27.09	5220	20221020	3.64	7420	-27.09	20230712	5280	2.46	20230103	7420	-27.09	20230712	5220	3.64	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
14	20230926	120852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5420	-80	5	-1.45	136463050	25217	60.03	5420	5520	5380	7150	3850	5500	5411.55	1.46	0	-6358	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	768	12.46	1.48	12	0.18	435.00	3672.00	7420	20230712	-26.95	5220	20221020	3.83	7420	-26.95	20230712	5280	2.65	20230103	7420	-26.95	20230712	5220	3.83	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
15	20230926	110848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	-70	5	-1.27	38312780	7049	16.78	5420	5520	5420	7150	3850	5500	5435.21	1.46	0	-2726	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	769	12.48	1.48	12	0.05	435.00	3672.00	7420	20230712	-26.82	5220	20221020	4.02	7420	-26.82	20230712	5280	2.84	20230103	7420	-26.82	20230712	5220	4.02	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
16	20230926	100847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-50	5	-0.91	27507440	5063	12.05	5420	5520	5420	7150	3850	5500	5433.03	1.46	0	-1886	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	772	12.53	1.48	12	0.04	435.00	3672.00	7420	20230712	-26.55	5220	20221020	4.41	7420	-26.55	20230712	5280	3.22	20230103	7420	-26.55	20230712	5220	4.41	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
17	20230926	090849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5480	-20	5	-0.36	4920860	904	2.15	5420	5520	5420	7150	3850	5500	5443.43	1.46	0	32	5660	5580	5490	5410	5320	5620	5450	71	1650	500	4070	10	1	14166006	776	12.60	1.49	12	0.01	435.00	3672.00	7420	20230712	-26.15	5220	20221020	4.98	7420	-26.15	20230712	5280	3.79	20230103	7420	-26.15	20230712	5220	4.98	20221020	5.55	N	171010	500	70 억		206361	N	N	0	N	00	N
18	20230925	160848	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5500	-40	5	-0.72	228610380	41950	130.72	5450	5570	5400	7200	3880	5540	5449.54	1.51	0	-7836	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	779	12.64	1.50	12	0.30	435.00	3672.00	7420	20230712	-25.88	5220	20221020	5.36	7420	-25.88	20230712	5280	4.17	20230103	7420	-25.88	20230712	5220	5.36	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
19	20230925	150851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	-110	5	-1.99	187636730	34401	107.19	5450	5570	5420	7200	3880	5540	5454.34	1.51	0	-6603	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	769	12.48	1.48	12	0.24	435.00	3672.00	7420	20230712	-26.82	5220	20221020	4.02	7420	-26.82	20230712	5280	2.84	20230103	7420	-26.82	20230712	5220	4.02	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
20	20230925	140837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5490	-50	5	-0.90	119409520	21870	68.15	5450	5570	5440	7200	3880	5540	5459.89	1.51	0	-4448	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	778	12.62	1.50	12	0.15	435.00	3672.00	7420	20230712	-26.01	5220	20221020	5.17	7420	-26.01	20230712	5280	3.98	20230103	7420	-26.01	20230712	5220	5.17	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
21	20230925	130841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-90	5	-1.62	104642170	19165	59.72	5450	5570	5440	7200	3880	5540	5459.97	1.51	0	-4357	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	772	12.53	1.48	12	0.14	435.00	3672.00	7420	20230712	-26.55	5220	20221020	4.41	7420	-26.55	20230712	5280	3.22	20230103	7420	-26.55	20230712	5220	4.41	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
22	20230925	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5470	-70	5	-1.26	89002650	16299	50.79	5450	5570	5440	7200	3880	5540	5460.51	1.51	0	-4072	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	775	12.57	1.49	12	0.12	435.00	3672.00	7420	20230712	-26.28	5220	20221020	4.79	7420	-26.28	20230712	5280	3.60	20230103	7420	-26.28	20230712	5220	4.79	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
23	20230925	110842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	-80	5	-1.44	65522760	11993	37.37	5450	5570	5450	7200	3880	5540	5463.28	1.51	0	-1769	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	773	12.55	1.49	12	0.08	435.00	3672.00	7420	20230712	-26.42	5220	20221020	4.60	7420	-26.42	20230712	5280	3.41	20230103	7420	-26.42	20230712	5220	4.60	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
24	20230925	100846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5490	-50	5	-0.90	19998110	3658	11.40	5450	5570	5450	7200	3880	5540	5466.51	1.51	0	-777	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	778	12.62	1.50	12	0.03	435.00	3672.00	7420	20230712	-26.01	5220	20221020	5.17	7420	-26.01	20230712	5280	3.98	20230103	7420	-26.01	20230712	5220	5.17	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
25	20230925	090841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	30	2	0.54	10893910	1997	6.22	5450	5570	5450	7200	3880	5540	5454.19	1.51	0	-224	5733	5636	5553	5456	5373	5595	5415	71	1660	500	4090	10	1	14166006	789	12.80	1.52	12	0.01	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.60	N	171010	500	70 억		214198	N	N	0	N	00	N
26	20230922	160913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	-20	5	-0.36	176901300	31949	80.86	5560	5650	5470	7220	3900	5560	5536.98	1.52	0	-826	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	785	12.74	1.51	12	0.23	435.00	3672.00	7420	20230712	-25.34	5220	20221020	6.13	7420	-25.34	20230712	5280	4.92	20230103	7420	-25.34	20230712	5220	6.13	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
27	20230922	150907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5540	-20	5	-0.36	160077810	28913	73.18	5560	5650	5470	7220	3900	5560	5536.53	1.52	0	-793	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	785	12.74	1.51	12	0.20	435.00	3672.00	7420	20230712	-25.34	5220	20221020	6.13	7420	-25.34	20230712	5280	4.92	20230103	7420	-25.34	20230712	5220	6.13	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
28	20230922	140905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	10	2	0.18	121838580	22024	55.74	5560	5650	5470	7220	3900	5560	5532.08	1.52	0	2530	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	789	12.80	1.52	12	0.16	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
29	20230922	130813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	10	2	0.18	103771040	18775	47.52	5560	5650	5470	7220	3900	5560	5527.09	1.52	0	2540	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	789	12.80	1.52	12	0.13	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
30	20230922	120810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	10	2	0.18	96114640	17399	44.03	5560	5650	5470	7220	3900	5560	5524.15	1.52	0	2781	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	789	12.80	1.52	12	0.12	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
31	20230922	110807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5590	30	2	0.54	82468830	14950	37.84	5560	5650	5470	7220	3900	5560	5516.31	1.52	0	2994	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	792	12.85	1.52	12	0.11	435.00	3672.00	7420	20230712	-24.66	5220	20221020	7.09	7420	-24.66	20230712	5280	5.87	20230103	7420	-24.66	20230712	5220	7.09	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
32	20230922	100807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	-50	5	-0.90	57409170	10417	26.36	5560	5650	5470	7220	3900	5560	5511.10	1.52	0	2554	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	781	12.67	1.50	12	0.07	435.00	3672.00	7420	20230712	-25.74	5220	20221020	5.56	7420	-25.74	20230712	5280	4.36	20230103	7420	-25.74	20230712	5220	5.56	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
33	20230922	090803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5480	-80	5	-1.44	11568460	2104	5.32	5560	5560	5470	7220	3900	5560	5498.32	1.52	0	-1206	5653	5606	5553	5506	5453	5580	5480	71	1660	500	4110	10	1	14166006	776	12.60	1.49	12	0.01	435.00	3672.00	7420	20230712	-26.15	5220	20221020	4.98	7420	-26.15	20230712	5280	3.79	20230103	7420	-26.15	20230712	5220	4.98	20221020	5.54	N	171010	500	70 억		215221	N	N	0	N	00	N
34	20230921	160810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5560	-80	5	-1.42	218316180	39506	105.59	5600	5600	5500	7330	3950	5640	5526.15	1.60	0	-11649	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	788	12.78	1.51	12	0.28	435.00	3672.00	7420	20230712	-25.07	5220	20221020	6.51	7420	-25.07	20230712	5280	5.30	20230103	7420	-25.07	20230712	5220	6.51	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
35	20230921	150758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	-110	5	-1.95	175089380	31688	84.69	5600	5600	5500	7330	3950	5640	5525.42	1.60	0	-9791	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	783	12.71	1.51	12	0.22	435.00	3672.00	7420	20230712	-25.47	5220	20221020	5.94	7420	-25.47	20230712	5280	4.73	20230103	7420	-25.47	20230712	5220	5.94	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
36	20230921	140805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	-110	5	-1.95	133492210	24176	64.61	5600	5600	5500	7330	3950	5640	5521.68	1.60	0	-7384	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	783	12.71	1.51	12	0.17	435.00	3672.00	7420	20230712	-25.47	5220	20221020	5.94	7420	-25.47	20230712	5280	4.73	20230103	7420	-25.47	20230712	5220	5.94	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
37	20230921	130758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	-130	5	-2.30	126726000	22951	61.34	5600	5600	5500	7330	3950	5640	5521.59	1.60	0	-6746	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	781	12.67	1.50	12	0.16	435.00	3672.00	7420	20230712	-25.74	5220	20221020	5.56	7420	-25.74	20230712	5280	4.36	20230103	7420	-25.74	20230712	5220	5.56	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
38	20230921	120752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	-130	5	-2.30	112885190	20442	54.63	5600	5600	5500	7330	3950	5640	5522.22	1.60	0	-6337	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	781	12.67	1.50	12	0.14	435.00	3672.00	7420	20230712	-25.74	5220	20221020	5.56	7420	-25.74	20230712	5280	4.36	20230103	7420	-25.74	20230712	5220	5.56	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
39	20230921	110811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-120	5	-2.13	98521340	17839	47.68	5600	5600	5500	7330	3950	5640	5522.81	1.60	0	-5364	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	782	12.69	1.50	12	0.13	435.00	3672.00	7420	20230712	-25.61	5220	20221020	5.75	7420	-25.61	20230712	5280	4.55	20230103	7420	-25.61	20230712	5220	5.75	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
40	20230921	100755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5530	-110	5	-1.95	56611940	10232	27.35	5600	5600	5500	7330	3950	5640	5532.83	1.60	0	-3288	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	783	12.71	1.51	12	0.07	435.00	3672.00	7420	20230712	-25.47	5220	20221020	5.94	7420	-25.47	20230712	5280	4.73	20230103	7420	-25.47	20230712	5220	5.94	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
41	20230921	090800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-70	5	-1.24	2651170	475	1.27	5600	5600	5570	7330	3950	5640	5581.41	1.60	0	-413	5766	5702	5626	5562	5486	5665	5525	71	1690	500	4170	10	1	14166006	789	12.80	1.52	12	0.00	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.60	N	171010	500	70 억		227151	N	N	0	N	00	N
42	20230920	160804	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	10	2	0.18	209851950	37416	114.86	5660	5690	5550	7310	3950	5630	5608.62	1.65	0	-6356	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	799	12.97	1.54	12	0.26	435.00	3672.00	7420	20230712	-23.99	5220	20221020	8.05	7420	-23.99	20230712	5280	6.82	20230103	7420	-23.99	20230712	5220	8.05	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
43	20230920	150744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5600	-30	5	-0.53	197534610	35223	108.13	5660	5690	5550	7310	3950	5630	5608.11	1.65	0	-5978	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	793	12.87	1.53	12	0.25	435.00	3672.00	7420	20230712	-24.53	5220	20221020	7.28	7420	-24.53	20230712	5280	6.06	20230103	7420	-24.53	20230712	5220	7.28	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
44	20230920	140754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-60	5	-1.07	182568750	32549	99.92	5660	5690	5550	7310	3950	5630	5609.04	1.65	0	-4643	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	789	12.80	1.52	12	0.23	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
45	20230920	130749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-60	5	-1.07	175511930	31282	96.03	5660	5690	5550	7310	3950	5630	5610.64	1.65	0	-4448	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	789	12.80	1.52	12	0.22	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
46	20230920	120748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5570	-60	5	-1.07	155840640	27748	85.18	5660	5690	5560	7310	3950	5630	5616.28	1.65	0	-5227	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	789	12.80	1.52	12	0.20	435.00	3672.00	7420	20230712	-24.93	5220	20221020	6.70	7420	-24.93	20230712	5280	5.49	20230103	7420	-24.93	20230712	5220	6.70	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
47	20230920	110757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5610	-20	5	-0.36	61491250	10896	33.45	5660	5690	5610	7310	3950	5630	5643.47	1.65	0	-4793	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	795	12.90	1.53	12	0.08	435.00	3672.00	7420	20230712	-24.39	5220	20221020	7.47	7420	-24.39	20230712	5280	6.25	20230103	7420	-24.39	20230712	5220	7.47	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
48	20230920	100740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	30	2	0.53	40127670	7091	21.77	5660	5690	5610	7310	3950	5630	5658.96	1.65	0	-4471	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	802	13.01	1.54	12	0.05	435.00	3672.00	7420	20230712	-23.72	5220	20221020	8.43	7420	-23.72	20230712	5280	7.20	20230103	7420	-23.72	20230712	5220	8.43	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
49	20230920	090750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	30	2	0.53	5660	1	0.00	5660	5660	5660	7310	3950	5630	5660.00	1.65	0	0	5783	5706	5653	5576	5523	5680	5550	71	1680	500	4160	10	1	14166006	802	13.01	1.54	12	0.00	435.00	3672.00	7420	20230712	-23.72	5220	20221020	8.43	7420	-23.72	20230712	5280	7.20	20230103	7420	-23.72	20230712	5220	8.43	20221020	5.61	N	171010	500	70 억		233507	N	N	0	N	00	N
50	20230919	160746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-110	5	-1.92	184072860	32574	114.69	5670	5730	5600	7460	4020	5740	5650.91	1.69	0	-5738	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	798	12.94	1.53	12	0.23	435.00	3672.00	7420	20230712	-24.12	5220	20221020	7.85	7420	-24.12	20230712	5280	6.63	20230103	7420	-24.12	20230712	5220	7.85	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
51	20230919	150749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-100	5	-1.74	127767900	22555	79.42	5670	5730	5630	7460	4020	5740	5664.73	1.69	0	-7971	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	799	12.97	1.54	12	0.16	435.00	3672.00	7420	20230712	-23.99	5220	20221020	8.05	7420	-23.99	20230712	5280	6.82	20230103	7420	-23.99	20230712	5220	8.05	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
52	20230919	140747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-110	5	-1.92	112379630	19829	69.82	5670	5730	5630	7460	4020	5740	5667.44	1.69	0	-7358	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	798	12.94	1.53	12	0.14	435.00	3672.00	7420	20230712	-24.12	5220	20221020	7.85	7420	-24.12	20230712	5280	6.63	20230103	7420	-24.12	20230712	5220	7.85	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
53	20230919	130733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-80	5	-1.39	86446340	15240	53.66	5670	5730	5650	7460	4020	5740	5672.33	1.69	0	-7293	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	802	13.01	1.54	12	0.11	435.00	3672.00	7420	20230712	-23.72	5220	20221020	8.43	7420	-23.72	20230712	5280	7.20	20230103	7420	-23.72	20230712	5220	8.43	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
54	20230919	120750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-60	5	-1.05	71646470	12629	44.47	5670	5730	5650	7460	4020	5740	5673.17	1.69	0	-6697	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	805	13.06	1.55	12	0.09	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
55	20230919	110753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5670	-70	5	-1.22	48057030	8465	29.81	5670	5730	5660	7460	4020	5740	5677.14	1.69	0	-4394	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	803	13.03	1.54	12	0.06	435.00	3672.00	7420	20230712	-23.58	5220	20221020	8.62	7420	-23.58	20230712	5280	7.39	20230103	7420	-23.58	20230712	5220	8.62	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
56	20230919	100746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-60	5	-1.05	30613120	5388	18.97	5670	5730	5670	7460	4020	5740	5681.72	1.69	0	-2400	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	805	13.06	1.55	12	0.04	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
57	20230919	090744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-10	5	-0.17	6006720	1057	3.72	5670	5730	5670	7460	4020	5740	5682.80	1.69	0	305	5833	5786	5743	5696	5653	5765	5675	71	1720	500	4240	10	1	14166006	812	13.17	1.56	12	0.01	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.58	N	171010	500	70 억		239516	N	N	0	N	00	N
58	20230918	160746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-40	5	-0.69	162725940	28401	144.49	5770	5790	5700	7510	4050	5780	5729.29	1.76	0	-9437	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	813	13.20	1.56	12	0.20	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
59	20230918	150745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-80	5	-1.38	134741410	23513	119.62	5770	5790	5700	7510	4050	5780	5730.26	1.76	0	-8897	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	807	13.10	1.55	12	0.17	435.00	3672.00	7420	20230712	-23.18	5220	20221020	9.20	7420	-23.18	20230712	5280	7.95	20230103	7420	-23.18	20230712	5220	9.20	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
60	20230918	140805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-60	5	-1.04	103821240	18091	92.04	5770	5790	5700	7510	4050	5780	5738.57	1.76	0	-8147	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	810	13.15	1.56	12	0.13	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
61	20230918	130744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-30	5	-0.52	81641840	14228	72.39	5770	5790	5700	7510	4050	5780	5737.77	1.76	0	-7746	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	815	13.22	1.57	12	0.10	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
62	20230918	120749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	0	3	0.00	70044830	12214	62.14	5770	5790	5700	7510	4050	5780	5734.37	1.76	0	-6891	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	819	13.29	1.57	12	0.09	435.00	3672.00	7420	20230712	-22.10	5220	20221020	10.73	7420	-22.10	20230712	5280	9.47	20230103	7420	-22.10	20230712	5220	10.73	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
63	20230918	110737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	10	2	0.17	50594350	8841	44.98	5770	5790	5700	7510	4050	5780	5721.93	1.76	0	-5203	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	820	13.31	1.58	12	0.06	435.00	3672.00	7420	20230712	-21.97	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
64	20230918	100732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-40	5	-0.69	21456990	3757	19.11	5770	5780	5700	7510	4050	5780	5709.01	1.76	0	-3038	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	813	13.20	1.56	12	0.03	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
65	20230918	090735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-30	5	-0.52	1805930	313	1.59	5770	5780	5750	7510	4050	5780	5763.71	1.76	0	-153	5873	5826	5763	5716	5653	5850	5740	71	1730	500	4270	10	1	14166006	815	13.22	1.57	12	0.00	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.68	N	171010	500	70 억		249499	N	N	0	N	00	N
66	20230915	160742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	60	2	1.05	113139090	19645	34.62	5750	5810	5700	7430	4010	5720	5759.18	1.78	0	-2418	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	819	13.29	1.57	12	0.14	435.00	3672.00	7420	20230712	-22.10	5220	20221020	10.73	7420	-22.10	20230712	5280	9.47	20230103	7420	-22.10	20230712	5220	10.73	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
67	20230915	150742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	40	2	0.70	102676950	17838	31.43	5750	5810	5700	7430	4010	5720	5756.08	1.78	0	-2418	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	816	13.24	1.57	12	0.13	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
68	20230915	140741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	30	2	0.52	59440780	10354	18.25	5750	5810	5700	7430	4010	5720	5740.85	1.78	0	-1942	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	815	13.22	1.57	12	0.07	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
69	20230915	130734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	30	2	0.52	52056240	9069	15.98	5750	5810	5700	7430	4010	5720	5740.02	1.78	0	-1673	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	815	13.22	1.57	12	0.06	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
70	20230915	120742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	20	2	0.35	38838850	6770	11.93	5750	5810	5700	7430	4010	5720	5736.91	1.78	0	-1102	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	813	13.20	1.56	12	0.05	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
71	20230915	110748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	30	2	0.52	32754220	5709	10.06	5750	5810	5700	7430	4010	5720	5737.30	1.78	0	-1113	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	815	13.22	1.57	12	0.04	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
72	20230915	100745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	10	2	0.17	16840060	2928	5.16	5750	5810	5720	7430	4010	5720	5751.39	1.78	0	-1123	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	812	13.17	1.56	12	0.02	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
73	20230915	090735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	30	2	0.52	3190760	552	0.97	5750	5810	5750	7430	4010	5720	5780.36	1.78	0	-260	5880	5800	5710	5630	5540	5840	5670	71	1710	500	4230	10	1	14166006	815	13.22	1.57	12	0.00	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.75	N	171010	500	70 억		252051	N	N	0	N	00	N
74	20230914	160744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	40	2	0.70	321683970	56447	151.66	5620	5790	5620	7380	3980	5680	5698.87	1.60	0	25932	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	810	13.15	1.56	12	0.40	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
75	20230914	150723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	20	2	0.35	295010840	51771	139.09	5620	5790	5620	7380	3980	5680	5698.38	1.60	0	24473	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	807	13.10	1.55	12	0.37	435.00	3672.00	7420	20230712	-23.18	5220	20221020	9.20	7420	-23.18	20230712	5280	7.95	20230103	7420	-23.18	20230712	5220	9.20	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
76	20230914	140735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	0	3	0.00	206370060	36243	97.38	5620	5790	5620	7380	3980	5680	5694.07	1.60	0	18234	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	805	13.06	1.55	12	0.26	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
77	20230914	130722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	30	2	0.53	164157980	28829	77.46	5620	5790	5620	7380	3980	5680	5694.20	1.60	0	17436	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	809	13.13	1.56	12	0.20	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
78	20230914	120731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	60	2	1.06	152895630	26860	72.17	5620	5790	5620	7380	3980	5680	5692.32	1.60	0	16542	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	813	13.20	1.56	12	0.19	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
79	20230914	110725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	50	2	0.88	60123340	10594	28.46	5620	5790	5620	7380	3980	5680	5675.23	1.60	0	1470	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	812	13.17	1.56	12	0.07	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
80	20230914	100718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	60	2	1.06	47518090	8394	22.55	5620	5790	5620	7380	3980	5680	5660.96	1.60	0	1497	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	813	13.20	1.56	12	0.06	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
81	20230914	090732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-20	5	-0.35	26771400	4759	12.79	5620	5690	5620	7380	3980	5680	5625.43	1.60	0	-213	5933	5806	5723	5596	5513	5765	5555	71	1700	500	4200	10	1	14166006	802	13.01	1.54	12	0.03	435.00	3672.00	7420	20230712	-23.72	5220	20221020	8.43	7420	-23.72	20230712	5280	7.20	20230103	7420	-23.72	20230712	5220	8.43	20221020	5.66	N	171010	500	70 억		226119	N	N	0	N	00	N
82	20230913	160737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-110	5	-1.90	211969440	37209	134.53	5700	5850	5640	7520	4060	5790	5696.73	1.66	0	-8855	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	805	13.06	1.55	12	0.26	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
83	20230913	150730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-80	5	-1.38	190439320	33428	120.86	5700	5850	5640	7520	4060	5790	5697.00	1.66	0	-8611	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	809	13.13	1.56	12	0.24	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
84	20230913	140736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-80	5	-1.38	165144050	28986	104.80	5700	5850	5640	7520	4060	5790	5697.37	1.66	0	-7856	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	809	13.13	1.56	12	0.20	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
85	20230913	130714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	-140	5	-2.42	128339990	22490	81.31	5700	5850	5640	7520	4060	5790	5706.54	1.66	0	-6146	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	800	12.99	1.54	12	0.16	435.00	3672.00	7420	20230712	-23.85	5220	20221020	8.24	7420	-23.85	20230712	5280	7.01	20230103	7420	-23.85	20230712	5220	8.24	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
86	20230913	120732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-130	5	-2.25	119220730	20886	75.51	5700	5850	5640	7520	4060	5790	5708.16	1.66	0	-5895	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	802	13.01	1.54	12	0.15	435.00	3672.00	7420	20230712	-23.72	5220	20221020	8.43	7420	-23.72	20230712	5280	7.20	20230103	7420	-23.72	20230712	5220	8.43	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
87	20230913	110733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-110	5	-1.90	89967290	15721	56.84	5700	5850	5650	7520	4060	5790	5722.75	1.66	0	-5260	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	805	13.06	1.55	12	0.11	435.00	3672.00	7420	20230712	-23.45	5220	20221020	8.81	7420	-23.45	20230712	5280	7.58	20230103	7420	-23.45	20230712	5220	8.81	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
88	20230913	100725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-60	5	-1.04	42132020	7320	26.47	5700	5850	5700	7520	4060	5790	5755.74	1.66	0	-1656	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	812	13.17	1.56	12	0.05	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
89	20230913	090718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	20	2	0.35	15525250	2715	9.82	5700	5850	5700	7520	4060	5790	5718.32	1.66	0	393	5870	5830	5770	5730	5670	5850	5750	71	1730	500	4280	10	1	14166006	823	13.36	1.58	12	0.02	435.00	3672.00	7420	20230712	-21.70	5220	20221020	11.30	7420	-21.70	20230712	5280	10.04	20230103	7420	-21.70	20230712	5220	11.30	20221020	5.67	N	171010	500	70 억		234975	N	N	0	N	00	N
90	20230912	160715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	50	2	0.87	158829470	27559	139.33	5710	5810	5710	7460	4020	5740	5763.19	1.70	0	-6238	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	820	13.31	1.58	12	0.19	435.00	3672.00	7420	20230712	-21.97	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
91	20230912	150723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	20	2	0.35	131107910	22764	115.09	5710	5810	5710	7460	4020	5740	5759.44	1.70	0	-6097	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	816	13.24	1.57	12	0.16	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
92	20230912	140721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	10	2	0.17	122614260	21290	107.64	5710	5810	5710	7460	4020	5740	5759.24	1.70	0	-5419	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	815	13.22	1.57	12	0.15	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
93	20230912	130713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	50	2	0.87	101255640	17586	88.91	5710	5810	5710	7460	4020	5740	5757.74	1.70	0	-4895	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	820	13.31	1.58	12	0.12	435.00	3672.00	7420	20230712	-21.97	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
94	20230912	120709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	60	2	1.05	89587300	15573	78.74	5710	5810	5710	7460	4020	5740	5752.73	1.70	0	-3773	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	822	13.33	1.58	12	0.11	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
95	20230912	110717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	20	2	0.35	66274830	11552	58.41	5710	5770	5710	7460	4020	5740	5737.09	1.70	0	-2519	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	816	13.24	1.57	12	0.08	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
96	20230912	100711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-20	5	-0.35	45162980	7883	39.86	5710	5760	5710	7460	4020	5740	5729.16	1.70	0	-914	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	810	13.15	1.56	12	0.06	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
97	20230912	090727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-30	5	-0.52	6464750	1131	5.72	5710	5740	5710	7460	4020	5740	5715.96	1.70	0	207	5813	5776	5733	5696	5653	5795	5715	71	1720	500	4240	10	1	14166006	809	13.13	1.56	12	0.01	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.68	N	171010	500	70 억		241166	N	N	0	N	00	N
98	20230911	160710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	0	3	0.00	113388510	19779	41.11	5710	5770	5690	7460	4020	5740	5732.77	1.74	0	-5134	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	813	13.20	1.56	12	0.14	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
99	20230911	150716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	10	2	0.17	109077630	19027	39.54	5710	5770	5690	7460	4020	5740	5732.78	1.74	0	-5153	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	815	13.22	1.57	12	0.13	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
100	20230911	140725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	10	2	0.17	83389930	14540	30.22	5710	5770	5690	7460	4020	5740	5735.21	1.74	0	-4482	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	815	13.22	1.57	12	0.10	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
101	20230911	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	20	2	0.35	75470150	13162	27.35	5710	5770	5690	7460	4020	5740	5733.94	1.74	0	-4173	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	816	13.24	1.57	12	0.09	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
102	20230911	120711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	10	2	0.17	63112980	11013	22.89	5710	5770	5690	7460	4020	5740	5730.77	1.74	0	-3882	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	815	13.22	1.57	12	0.08	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
103	20230911	110659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	20	2	0.35	42724670	7462	15.51	5710	5770	5690	7460	4020	5740	5725.63	1.74	0	-4179	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	816	13.24	1.57	12	0.05	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
104	20230911	100700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-10	5	-0.17	38177040	6669	13.86	5710	5770	5690	7460	4020	5740	5724.55	1.74	0	-4073	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	812	13.17	1.56	12	0.05	435.00	3672.00	7420	20230712	-22.78	5220	20221020	9.77	7420	-22.78	20230712	5280	8.52	20230103	7420	-22.78	20230712	5220	9.77	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
105	20230911	090657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	10	2	0.17	12107410	2118	4.40	5710	5760	5700	7460	4020	5740	5716.44	1.74	0	-974	5926	5832	5766	5672	5606	5800	5640	71	1720	500	4240	10	1	14166006	815	13.22	1.57	12	0.01	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.64	N	171010	500	70 억		245898	N	N	0	N	00	N
106	20230908	160715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-50	5	-0.86	275895680	48113	102.85	5790	5860	5700	7520	4060	5790	5734.32	1.76	0	-2324	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	813	13.20	1.56	12	0.34	435.00	3672.00	7420	20230712	-22.64	5220	20221020	9.96	7420	-22.64	20230712	5280	8.71	20230103	7420	-22.64	20230712	5220	9.96	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
107	20230908	150713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-40	5	-0.69	234574750	40927	87.49	5790	5860	5700	7520	4060	5790	5731.54	1.76	0	-941	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	815	13.22	1.57	12	0.29	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
108	20230908	140706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-70	5	-1.21	222517580	38824	83.00	5790	5860	5700	7520	4060	5790	5731.44	1.76	0	-925	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	810	13.15	1.56	12	0.27	435.00	3672.00	7420	20230712	-22.91	5220	20221020	9.58	7420	-22.91	20230712	5280	8.33	20230103	7420	-22.91	20230712	5220	9.58	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
109	20230908	130714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5750	-40	5	-0.69	131698500	22975	49.11	5790	5800	5700	7520	4060	5790	5732.25	1.76	0	2508	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	815	13.22	1.57	12	0.16	435.00	3672.00	7420	20230712	-22.51	5220	20221020	10.15	7420	-22.51	20230712	5280	8.90	20230103	7420	-22.51	20230712	5220	10.15	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
110	20230908	120722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-30	5	-0.52	126149390	22009	47.05	5790	5800	5700	7520	4060	5790	5731.72	1.76	0	2793	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	816	13.24	1.57	12	0.16	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
111	20230908	110719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-30	5	-0.52	124001470	21636	46.25	5790	5800	5700	7520	4060	5790	5731.26	1.76	0	2859	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	816	13.24	1.57	12	0.15	435.00	3672.00	7420	20230712	-22.37	5220	20221020	10.34	7420	-22.37	20230712	5280	9.09	20230103	7420	-22.37	20230712	5220	10.34	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
112	20230908	100711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5710	-80	5	-1.38	108637390	18957	40.53	5790	5800	5700	7520	4060	5790	5730.73	1.76	0	4306	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	809	13.13	1.56	12	0.13	435.00	3672.00	7420	20230712	-23.05	5220	20221020	9.39	7420	-23.05	20230712	5280	8.14	20230103	7420	-23.05	20230712	5220	9.39	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
113	20230908	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	0	3	0.00	18049260	3130	6.69	5790	5790	5740	7520	4060	5790	5766.54	1.76	0	1512	5956	5872	5826	5742	5696	5850	5720	71	1730	500	4280	10	1	14166006	820	13.31	1.58	12	0.02	435.00	3672.00	7420	20230712	-21.97	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.61	N	171010	500	70 억		248772	N	N	0	N	00	N
114	20230907	160705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-120	5	-2.03	268199740	46128	92.57	5900	5910	5780	7680	4140	5910	5814.25	1.73	0	3613	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	820	13.31	1.58	12	0.33	435.00	3672.00	7420	20230712	-21.97	5220	20221020	10.92	7420	-21.97	20230712	5280	9.66	20230103	7420	-21.97	20230712	5220	10.92	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
115	20230907	150710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-110	5	-1.86	243848660	41928	84.14	5900	5910	5780	7680	4140	5910	5815.89	1.73	0	2788	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	822	13.33	1.58	12	0.30	435.00	3672.00	7420	20230712	-21.83	5220	20221020	11.11	7420	-21.83	20230712	5280	9.85	20230103	7420	-21.83	20230712	5220	11.11	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
116	20230907	140706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	-40	5	-0.68	165231250	28368	56.93	5900	5910	5780	7680	4140	5910	5824.56	1.73	0	119	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	832	13.49	1.60	12	0.20	435.00	3672.00	7420	20230712	-20.89	5220	20221020	12.45	7420	-20.89	20230712	5280	11.17	20230103	7420	-20.89	20230712	5220	12.45	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
117	20230907	130705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5880	-30	5	-0.51	146005000	25098	50.37	5900	5900	5780	7680	4140	5910	5817.40	1.73	0	978	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	833	13.52	1.60	12	0.18	435.00	3672.00	7420	20230712	-20.75	5220	20221020	12.64	7420	-20.75	20230712	5280	11.36	20230103	7420	-20.75	20230712	5220	12.64	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
118	20230907	120713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-100	5	-1.69	106243450	18254	36.63	5900	5900	5780	7680	4140	5910	5820.28	1.73	0	-5531	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	823	13.36	1.58	12	0.13	435.00	3672.00	7420	20230712	-21.70	5220	20221020	11.30	7420	-21.70	20230712	5280	10.04	20230103	7420	-21.70	20230712	5220	11.30	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
119	20230907	110712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5780	-130	5	-2.20	100488570	17262	34.64	5900	5900	5780	7680	4140	5910	5821.37	1.73	0	-5232	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	819	13.29	1.57	12	0.12	435.00	3672.00	7420	20230712	-22.10	5220	20221020	10.73	7420	-22.10	20230712	5280	9.47	20230103	7420	-22.10	20230712	5220	10.73	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
120	20230907	100710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-90	5	-1.52	38338440	6567	13.18	5900	5900	5810	7680	4140	5910	5838.04	1.73	0	-1197	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	824	13.38	1.58	12	0.05	435.00	3672.00	7420	20230712	-21.56	5220	20221020	11.49	7420	-21.56	20230712	5280	10.23	20230103	7420	-21.56	20230712	5220	11.49	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
121	20230907	090720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5870	-40	5	-0.68	3381340	576	1.16	5900	5900	5840	7680	4140	5910	5870.38	1.73	0	395	6110	6010	5910	5810	5710	5960	5760	71	1770	500	4370	10	1	14166006	832	13.49	1.60	12	0.00	435.00	3672.00	7420	20230712	-20.89	5220	20221020	12.45	7420	-20.89	20230712	5280	11.17	20230103	7420	-20.89	20230712	5220	12.45	20221020	5.50	N	171010	500	70 억		245159	N	N	0	N	00	N
122	20230906	160707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	-100	5	-1.66	293138100	49831	86.90	6010	6010	5810	7810	4210	6010	5882.65	1.80	0	-9900	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	837	13.59	1.61	12	0.35	435.00	3672.00	7420	20230712	-20.35	5220	20221020	13.22	7420	-20.35	20230712	5280	11.93	20230103	7420	-20.35	20230712	5220	13.22	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
123	20230906	150708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5890	-120	5	-2.00	283530700	48203	84.06	6010	6010	5810	7810	4210	6010	5882.01	1.80	0	-9732	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	834	13.54	1.60	12	0.34	435.00	3672.00	7420	20230712	-20.62	5220	20221020	12.84	7420	-20.62	20230712	5280	11.55	20230103	7420	-20.62	20230712	5220	12.84	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
124	20230906	140709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	-100	5	-1.66	260602790	44295	77.24	6010	6010	5810	7810	4210	6010	5883.35	1.80	0	-8916	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	837	13.59	1.61	12	0.31	435.00	3672.00	7420	20230712	-20.35	5220	20221020	13.22	7420	-20.35	20230712	5280	11.93	20230103	7420	-20.35	20230712	5220	13.22	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
125	20230906	130701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	-160	5	-2.66	234409160	39845	69.48	6010	6010	5810	7810	4210	6010	5883.03	1.80	0	-5776	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	829	13.45	1.59	12	0.28	435.00	3672.00	7420	20230712	-21.16	5220	20221020	12.07	7420	-21.16	20230712	5280	10.80	20230103	7420	-21.16	20230712	5220	12.07	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
126	20230906	120714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-90	5	-1.50	115952050	19608	34.19	6010	6010	5880	7810	4210	6010	5913.51	1.80	0	-6047	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	839	13.61	1.61	12	0.14	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
127	20230906	110715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-90	5	-1.50	105668220	17866	31.16	6010	6010	5880	7810	4210	6010	5914.49	1.80	0	-5450	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	839	13.61	1.61	12	0.13	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
128	20230906	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-70	5	-1.16	59883230	10097	17.61	6010	6010	5900	7810	4210	6010	5930.79	1.80	0	-4180	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	841	13.66	1.62	12	0.07	435.00	3672.00	7420	20230712	-19.95	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7420	-19.95	20230712	5220	13.79	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
129	20230906	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-90	5	-1.50	15296070	2578	4.50	6010	6010	5920	7810	4210	6010	5933.31	1.80	0	-1668	6183	6096	5993	5906	5803	6105	5915	71	1800	500	4440	10	1	14166006	839	13.61	1.61	12	0.02	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.61	N	171010	500	70 억		255349	N	N	0	N	00	N
130	20230905	160700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6010	-20	5	-0.33	323755230	54403	82.93	6010	6080	5890	7830	4230	6030	5951.05	1.87	0	-8852	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	851	13.82	1.64	12	0.38	435.00	3672.00	7420	20230712	-19.00	5220	20221020	15.13	7420	-19.00	20230712	5280	13.83	20230103	7420	-19.00	20230712	5220	15.13	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
131	20230905	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-100	5	-1.66	291832160	49082	74.82	6010	6080	5890	7830	4230	6030	5945.81	1.87	0	-8127	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	840	13.63	1.61	12	0.35	435.00	3672.00	7420	20230712	-20.08	5220	20221020	13.60	7420	-20.08	20230712	5280	12.31	20230103	7420	-20.08	20230712	5220	13.60	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
132	20230905	140710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	-120	5	-1.99	179656590	30258	46.12	6010	6080	5900	7830	4230	6030	5937.49	1.87	0	-3980	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	837	13.59	1.61	12	0.21	435.00	3672.00	7420	20230712	-20.35	5220	20221020	13.22	7420	-20.35	20230712	5280	11.93	20230103	7420	-20.35	20230712	5220	13.22	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
133	20230905	130651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-110	5	-1.82	159555400	26855	40.94	6010	6080	5900	7830	4230	6030	5941.37	1.87	0	-3772	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	839	13.61	1.61	12	0.19	435.00	3672.00	7420	20230712	-20.22	5220	20221020	13.41	7420	-20.22	20230712	5280	12.12	20230103	7420	-20.22	20230712	5220	13.41	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
134	20230905	120656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	-130	5	-2.16	158290790	26641	40.61	6010	6080	5900	7830	4230	6030	5941.62	1.87	0	-3757	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	836	13.56	1.61	12	0.19	435.00	3672.00	7420	20230712	-20.49	5220	20221020	13.03	7420	-20.49	20230712	5280	11.74	20230103	7420	-20.49	20230712	5220	13.03	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
135	20230905	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-90	5	-1.49	102065970	17114	26.09	6010	6080	5910	7830	4230	6030	5963.89	1.87	0	-6179	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	841	13.66	1.62	12	0.12	435.00	3672.00	7420	20230712	-19.95	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7420	-19.95	20230712	5220	13.79	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
136	20230905	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	-70	5	-1.16	64572640	10795	16.46	6010	6080	5950	7830	4230	6030	5981.72	1.87	0	-3481	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	844	13.70	1.62	12	0.08	435.00	3672.00	7420	20230712	-19.68	5220	20221020	14.18	7420	-19.68	20230712	5280	12.88	20230103	7420	-19.68	20230712	5220	14.18	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
137	20230905	090651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6000	-30	5	-0.50	9122590	1520	2.32	6010	6020	5980	7830	4230	6030	6001.70	1.87	0	176	6250	6140	6010	5900	5770	6075	5835	71	1800	500	4460	10	1	14166006	850	13.79	1.63	12	0.01	435.00	3672.00	7420	20230712	-19.14	5220	20221020	14.94	7420	-19.14	20230712	5280	13.64	20230103	7420	-19.14	20230712	5220	14.94	20221020	5.66	N	171010	500	70 억		264201	N	N	0	N	00	N
138	20230904	160649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6030	-10	5	-0.17	388970270	65173	102.15	6080	6120	5880	7850	4230	6040	5968.27	1.88	0	-1614	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	854	13.86	1.64	12	0.46	435.00	3672.00	7420	20230712	-18.73	5220	20221020	15.52	7420	-18.73	20230712	5280	14.20	20230103	7420	-18.73	20230712	5220	15.52	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
139	20230904	150641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	-90	5	-1.49	380046970	63689	99.83	6080	6120	5880	7850	4230	6040	5967.23	1.88	0	-1302	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	843	13.68	1.62	12	0.45	435.00	3672.00	7420	20230712	-19.81	5220	20221020	13.98	7420	-19.81	20230712	5280	12.69	20230103	7420	-19.81	20230712	5220	13.98	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
140	20230904	140635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	-80	5	-1.32	351566020	58886	92.30	6080	6120	5880	7850	4230	6040	5970.28	1.88	0	-669	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	844	13.70	1.62	12	0.42	435.00	3672.00	7420	20230712	-19.68	5220	20221020	14.18	7420	-19.68	20230712	5280	12.88	20230103	7420	-19.68	20230712	5220	14.18	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
141	20230904	130647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-100	5	-1.66	240386910	40070	62.81	6080	6120	5920	7850	4230	6040	5999.17	1.88	0	-3753	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	841	13.66	1.62	12	0.28	435.00	3672.00	7420	20230712	-19.95	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7420	-19.95	20230712	5220	13.79	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
142	20230904	120633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6000	-40	5	-0.66	213032470	35472	55.60	6080	6120	5920	7850	4230	6040	6005.65	1.88	0	-1769	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	850	13.79	1.63	12	0.25	435.00	3672.00	7420	20230712	-19.14	5220	20221020	14.94	7420	-19.14	20230712	5280	13.64	20230103	7420	-19.14	20230712	5220	14.94	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
143	20230904	110626	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5960	-80	5	-1.32	203514260	33878	53.10	6080	6120	5920	7850	4230	6040	6007.27	1.88	0	-1214	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	844	13.70	1.62	12	0.24	435.00	3672.00	7420	20230712	-19.68	5220	20221020	14.18	7420	-19.68	20230712	5280	12.88	20230103	7420	-19.68	20230712	5220	14.18	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
144	20230904	100630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6000	-40	5	-0.66	134763780	22327	35.00	6080	6120	5960	7850	4230	6040	6035.91	1.88	0	-3370	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	850	13.79	1.63	12	0.16	435.00	3672.00	7420	20230712	-19.14	5220	20221020	14.94	7420	-19.14	20230712	5280	13.64	20230103	7420	-19.14	20230712	5220	14.94	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
145	20230904	090640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6120	80	2	1.32	37807660	6205	9.73	6080	6120	6060	7850	4230	6040	6093.10	1.88	0	-1657	6226	6132	5996	5902	5766	6180	5950	71	1810	500	4460	10	1	14166006	867	14.07	1.67	12	0.04	435.00	3672.00	7420	20230712	-17.52	5220	20221020	17.24	7420	-17.52	20230712	5280	15.91	20230103	7420	-17.52	20230712	5220	17.24	20221020	5.64	N	171010	500	70 억		266153	N	N	0	N	00	N
146	20230901	160630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6040	80	2	1.34	381745030	63438	260.63	5960	6090	5860	7740	4180	5960	6017.57	1.77	0	15237	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	856	13.89	1.64	12	0.45	435.00	3672.00	7420	20230712	-18.60	5220	20221020	15.71	7420	-18.60	20230712	5280	14.39	20230103	7420	-18.60	20230712	5220	15.71	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N
147	20230901	150638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	120	2	2.01	351376490	58420	240.02	5960	6090	5860	7740	4180	5960	6014.66	1.77	0	16035	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	861	13.98	1.66	12	0.41	435.00	3672.00	7420	20230712	-18.06	5220	20221020	16.48	7420	-18.06	20230712	5280	15.15	20230103	7420	-18.06	20230712	5220	16.48	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N
148	20230901	140642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6020	60	2	1.01	197882120	33098	135.98	5960	6060	5860	7740	4180	5960	5978.67	1.77	0	8995	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	853	13.84	1.64	12	0.23	435.00	3672.00	7420	20230712	-18.87	5220	20221020	15.33	7420	-18.87	20230712	5280	14.02	20230103	7420	-18.87	20230712	5220	15.33	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N
149	20230901	130624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6010	50	2	0.84	120940120	20299	83.40	5960	6020	5860	7740	4180	5960	5957.93	1.77	0	4176	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	851	13.82	1.64	12	0.14	435.00	3672.00	7420	20230712	-19.00	5220	20221020	15.13	7420	-19.00	20230712	5280	13.83	20230103	7420	-19.00	20230712	5220	15.13	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N
150	20230901	120628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	-10	5	-0.17	49441440	8321	34.19	5960	5970	5860	7740	4180	5960	5941.77	1.77	0	8	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	843	13.68	1.62	12	0.06	435.00	3672.00	7420	20230712	-19.81	5220	20221020	13.98	7420	-19.81	20230712	5280	12.69	20230103	7420	-19.81	20230712	5220	13.98	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N
151	20230901	110632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	-10	5	-0.17	35147600	5921	24.33	5960	5970	5860	7740	4180	5960	5936.09	1.77	0	309	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	843	13.68	1.62	12	0.04	435.00	3672.00	7420	20230712	-19.81	5220	20221020	13.98	7420	-19.81	20230712	5280	12.69	20230103	7420	-19.81	20230712	5220	13.98	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N
152	20230901	100625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5940	-20	5	-0.34	17743730	2996	12.31	5960	5970	5860	7740	4180	5960	5922.47	1.77	0	-990	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	841	13.66	1.62	12	0.02	435.00	3672.00	7420	20230712	-19.95	5220	20221020	13.79	7420	-19.95	20230712	5280	12.50	20230103	7420	-19.95	20230712	5220	13.79	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N
153	20230901	090617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5970	10	2	0.17	3780470	635	2.61	5960	5970	5930	7740	4180	5960	5953.50	1.77	0	-283	6046	6002	5936	5892	5826	6025	5915	71	1780	500	4410	10	1	14166006	846	13.72	1.63	12	0.00	435.00	3672.00	7420	20230712	-19.54	5220	20221020	14.37	7420	-19.54	20230712	5280	13.07	20230103	7420	-19.54	20230712	5220	14.37	20221020	5.65	N	171010	500	70 억		250914	N	N	0	N	00	N