KissMeData/272110/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	161035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19780	300	2	1.54	1032665020	52916	136.26	19250	19840	19210	25300	13640	19480	19515.00	2.22	0	2464	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1572	15.76	2.92	12	0.67	1255.00	6769.00	27150	20230705	-27.15	10150	20221017	94.88	27150	-27.15	20230705	12200	62.13	20230103	27150	-27.15	20230705	10150	94.88	20221017	2.72	N	272110	500	39 억		176284	N	N	5	N	00	N
3	20230927	151047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19800	320	2	1.64	968360130	49667	127.89	19250	19840	19210	25300	13640	19480	19497.05	2.22	0	2430	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1573	15.78	2.93	12	0.63	1255.00	6769.00	27150	20230705	-27.07	10150	20221017	95.07	27150	-27.07	20230705	12200	62.30	20230103	27150	-27.07	20230705	10150	95.07	20221017	2.72	N	272110	500	39 억		176284	N	N	7	N	00	N
4	20230927	141047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19560	80	2	0.41	621310040	32098	82.65	19250	19590	19210	25300	13640	19480	19356.66	2.22	0	1779	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1554	15.59	2.89	12	0.40	1255.00	6769.00	27150	20230705	-27.96	10150	20221017	92.71	27150	-27.96	20230705	12200	60.33	20230103	27150	-27.96	20230705	10150	92.71	20221017	2.72	N	272110	500	39 억		176284	N	N	7	N	00	N
5	20230927	131032	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19350	-130	5	-0.67	508686860	26313	67.76	19250	19590	19210	25300	13640	19480	19332.15	2.22	0	-26	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1537	15.42	2.86	12	0.33	1255.00	6769.00	27150	20230705	-28.73	10150	20221017	90.64	27150	-28.73	20230705	12200	58.61	20230103	27150	-28.73	20230705	10150	90.64	20221017	2.72	N	272110	500	39 억		176284	N	N	7	N	00	N
6	20230927	121031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19220	-260	5	-1.33	427812060	22114	56.94	19250	19590	19220	25300	13640	19480	19345.76	2.22	0	-514	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1527	15.31	2.84	12	0.28	1255.00	6769.00	27150	20230705	-29.21	10150	20221017	89.36	27150	-29.21	20230705	12200	57.54	20230103	27150	-29.21	20230705	10150	89.36	20221017	2.72	N	272110	500	39 억		176284	N	N	7	N	00	N
7	20230927	111042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19320	-160	5	-0.82	310550420	16027	41.27	19250	19590	19250	25300	13640	19480	19376.70	2.22	0	1514	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1535	15.39	2.85	12	0.20	1255.00	6769.00	27150	20230705	-28.84	10150	20221017	90.34	27150	-28.84	20230705	12200	58.36	20230103	27150	-28.84	20230705	10150	90.34	20221017	2.72	N	272110	500	39 억		176284	N	N	7	N	00	N
8	20230927	101034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19400	-80	5	-0.41	224985550	11629	29.94	19250	19570	19250	25300	13640	19480	19346.94	2.22	0	3269	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1541	15.46	2.87	12	0.15	1255.00	6769.00	27150	20230705	-28.55	10150	20221017	91.13	27150	-28.55	20230705	12200	59.02	20230103	27150	-28.55	20230705	10150	91.13	20221017	2.72	N	272110	500	39 억		176284	N	N	7	N	00	N
9	20230927	091053	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19460	-20	5	-0.10	50686590	2620	6.75	19250	19550	19250	25300	13640	19480	19346.03	2.22	0	785	20580	20030	19750	19200	18920	19890	19060	40	5820	500	14020	10	1	7945395	1546	15.51	2.87	12	0.03	1255.00	6769.00	27150	20230705	-28.32	10150	20221017	91.72	27150	-28.32	20230705	12200	59.51	20230103	27150	-28.32	20230705	10150	91.72	20221017	2.72	N	272110	500	39 억		176284	N	N	7	N	00	N
10	20230926	161033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19480	-510	5	-2.55	761426320	38488	95.01	20000	20300	19470	25950	14000	19990	19784.52	2.37	0	-11173	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	10	1	7945395	1548	15.52	2.88	12	0.48	1255.00	6769.00	27150	20230705	-28.25	10150	20221017	91.92	27150	-28.25	20230705	12200	59.67	20230103	27150	-28.25	20230705	10150	91.92	20221017	2.80	N	272110	500	39 억		187989	N	N	7	N	00	N
11	20230926	151031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19570	-420	5	-2.10	683402640	34486	85.13	20000	20300	19520	25950	14000	19990	19816.81	2.37	0	-10968	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	10	1	7945395	1555	15.59	2.89	12	0.43	1255.00	6769.00	27150	20230705	-27.92	10150	20221017	92.81	27150	-27.92	20230705	12200	60.41	20230103	27150	-27.92	20230705	10150	92.81	20221017	2.80	N	272110	500	39 억		187989	N	N	12	N	00	N
12	20230926	141024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19600	-390	5	-1.95	558030170	28087	69.34	20000	20300	19580	25950	14000	19990	19867.92	2.37	0	-11091	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	10	1	7945395	1557	15.62	2.90	12	0.35	1255.00	6769.00	27150	20230705	-27.81	10150	20221017	93.10	27150	-27.81	20230705	12200	60.66	20230103	27150	-27.81	20230705	10150	93.10	20221017	2.80	N	272110	500	39 억		187989	N	N	12	N	00	N
13	20230926	131029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19740	-250	5	-1.25	459705900	23085	56.99	20000	20300	19680	25950	14000	19990	19913.62	2.37	0	-10085	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	10	1	7945395	1568	15.73	2.92	12	0.29	1255.00	6769.00	27150	20230705	-27.29	10150	20221017	94.48	27150	-27.29	20230705	12200	61.80	20230103	27150	-27.29	20230705	10150	94.48	20221017	2.80	N	272110	500	39 억		187989	N	N	12	N	00	N
14	20230926	121036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19830	-160	5	-0.80	326036850	16322	40.29	20000	20300	19810	25950	14000	19990	19975.30	2.37	0	-7811	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	10	1	7945395	1576	15.80	2.93	12	0.21	1255.00	6769.00	27150	20230705	-26.96	10150	20221017	95.37	27150	-26.96	20230705	12200	62.54	20230103	27150	-26.96	20230705	10150	95.37	20221017	2.80	N	272110	500	39 억		187989	N	N	12	N	00	N
15	20230926	111029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19910	-80	5	-0.40	261624150	13078	32.28	20000	20300	19900	25950	14000	19990	20004.91	2.37	0	-6260	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	10	1	7945395	1582	15.86	2.94	12	0.16	1255.00	6769.00	27150	20230705	-26.67	10150	20221017	96.16	27150	-26.67	20230705	12200	63.20	20230103	27150	-26.67	20230705	10150	96.16	20221017	2.80	N	272110	500	39 억		187989	N	N	12	N	00	N
16	20230926	101030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	60	2	0.30	164121010	8193	20.23	20000	20300	19940	25950	14000	19990	20031.86	2.37	0	-2751	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	50	1	7945395	1593	15.98	2.96	12	0.10	1255.00	6769.00	27150	20230705	-26.15	10150	20221017	97.54	27150	-26.15	20230705	12200	64.34	20230103	27150	-26.15	20230705	10150	97.54	20221017	2.80	N	272110	500	39 억		187989	N	N	12	N	00	N
17	20230926	091031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	60	2	0.30	91630350	4571	11.28	20000	20300	19940	25950	14000	19990	20046.02	2.37	0	-2509	20630	20310	20130	19810	19630	20220	19720	40	5960	500	14390	50	1	7945395	1593	15.98	2.96	12	0.06	1255.00	6769.00	27150	20230705	-26.15	10150	20221017	97.54	27150	-26.15	20230705	12200	64.34	20230103	27150	-26.15	20230705	10150	97.54	20221017	2.80	N	272110	500	39 억		187989	N	N	12	N	00	N
18	20230925	161033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19990	-310	5	-1.53	807733670	40174	50.53	20000	20450	19950	26350	14250	20300	20107.82	2.43	0	-5006	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	10	1	7945395	1588	15.93	2.95	12	0.51	1255.00	6769.00	27150	20230705	-26.37	10150	20221017	96.95	27150	-26.37	20230705	12200	63.85	20230103	27150	-26.37	20230705	10150	96.95	20221017	2.78	N	272110	500	39 억		192995	N	N	12	N	00	N
19	20230925	151035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	-250	5	-1.23	740848380	36832	46.32	20000	20450	19950	26350	14250	20300	20114.26	2.43	0	-5266	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	50	1	7945395	1593	15.98	2.96	12	0.46	1255.00	6769.00	27150	20230705	-26.15	10150	20221017	97.54	27150	-26.15	20230705	12200	64.34	20230103	27150	-26.15	20230705	10150	97.54	20221017	2.78	N	272110	500	39 억		192995	N	N	10	N	00	N
20	20230925	141017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-100	5	-0.49	668727380	33264	41.84	20000	20450	19950	26350	14250	20300	20103.64	2.43	0	-3813	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	50	1	7945395	1605	16.10	2.98	12	0.42	1255.00	6769.00	27150	20230705	-25.60	10150	20221017	99.01	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	10150	99.01	20221017	2.78	N	272110	500	39 억		192995	N	N	10	N	00	N
21	20230925	131024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	-50	5	-0.25	590382230	29406	36.98	20000	20450	19950	26350	14250	20300	20076.93	2.43	0	-2105	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	50	1	7945395	1609	16.14	2.99	12	0.37	1255.00	6769.00	27150	20230705	-25.41	10150	20221017	99.51	27150	-25.41	20230705	12200	65.98	20230103	27150	-25.41	20230705	10150	99.51	20221017	2.78	N	272110	500	39 억		192995	N	N	10	N	00	N
22	20230925	121029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-100	5	-0.49	541426680	26985	33.94	20000	20450	19950	26350	14250	20300	20063.99	2.43	0	-2342	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	50	1	7945395	1605	16.10	2.98	12	0.34	1255.00	6769.00	27150	20230705	-25.60	10150	20221017	99.01	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	10150	99.01	20221017	2.78	N	272110	500	39 억		192995	N	N	10	N	00	N
23	20230925	111023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-200	5	-0.99	425251880	21195	26.66	20000	20450	19950	26350	14250	20300	20063.78	2.43	0	-3371	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	50	1	7945395	1597	16.02	2.97	12	0.27	1255.00	6769.00	27150	20230705	-25.97	10150	20221017	98.03	27150	-25.97	20230705	12200	64.75	20230103	27150	-25.97	20230705	10150	98.03	20221017	2.78	N	272110	500	39 억		192995	N	N	10	N	00	N
24	20230925	101027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-200	5	-0.99	288803980	14403	18.12	20000	20450	19950	26350	14250	20300	20051.65	2.43	0	-2990	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	50	1	7945395	1597	16.02	2.97	12	0.18	1255.00	6769.00	27150	20230705	-25.97	10150	20221017	98.03	27150	-25.97	20230705	12200	64.75	20230103	27150	-25.97	20230705	10150	98.03	20221017	2.78	N	272110	500	39 억		192995	N	N	10	N	00	N
25	20230925	091022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	-250	5	-1.23	62466250	3112	3.91	20000	20450	20000	26350	14250	20300	20072.70	2.43	0	-1051	21000	20650	20350	20000	19700	20825	20175	40	6050	500	14610	50	1	7945395	1593	15.98	2.96	12	0.04	1255.00	6769.00	27150	20230705	-26.15	10150	20221017	97.54	27150	-26.15	20230705	12200	64.34	20230103	27150	-26.15	20230705	10150	97.54	20221017	2.78	N	272110	500	39 억		192995	N	N	10	N	00	N
26	20230922	161102	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-200	5	-0.98	1611575850	79346	164.20	20100	20700	20050	26650	14350	20500	20310.82	2.34	0	8606	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1613	16.18	3.00	12	1.00	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.83	N	272110	500	39 억		186260	N	N	10	N	00	N
27	20230922	151055	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-200	5	-0.98	1545905550	76109	157.50	20100	20700	20050	26650	14350	20500	20311.73	2.34	0	8860	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1613	16.18	3.00	12	0.96	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.83	N	272110	500	39 억		186260	N	N	7	N	00	N
28	20230922	141053	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-100	5	-0.49	1317436800	64829	134.16	20100	20700	20050	26650	14350	20500	20321.72	2.34	0	10847	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1621	16.25	3.01	12	0.82	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.83	N	272110	500	39 억		186260	N	N	7	N	00	N
29	20230922	130948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-200	5	-0.98	925911650	45493	94.14	20100	20700	20050	26650	14350	20500	20352.84	2.34	0	10009	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1613	16.18	3.00	12	0.57	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.83	N	272110	500	39 억		186260	N	N	7	N	00	N
30	20230922	120946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	0	3	0.00	780421000	38368	79.40	20100	20700	20050	26650	14350	20500	20340.41	2.34	0	11977	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1629	16.33	3.03	12	0.48	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.83	N	272110	500	39 억		186260	N	N	7	N	00	N
31	20230922	110941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-100	5	-0.49	615300450	30297	62.70	20100	20700	20050	26650	14350	20500	20308.96	2.34	0	7854	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1621	16.25	3.01	12	0.38	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.83	N	272110	500	39 억		186260	N	N	7	N	00	N
32	20230922	100941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	0	3	0.00	394373300	19489	40.33	20100	20500	20050	26650	14350	20500	20235.69	2.34	0	6769	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1629	16.33	3.03	12	0.25	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.83	N	272110	500	39 억		186260	N	N	7	N	00	N
33	20230922	090938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-400	5	-1.95	49473850	2459	5.09	20100	20300	20050	26650	14350	20500	20119.50	2.34	0	-146	20933	20716	20483	20266	20033	20600	20150	40	6150	500	14760	50	1	7945395	1597	16.02	2.97	12	0.03	1255.00	6769.00	27150	20230705	-25.97	10150	20221017	98.03	27150	-25.97	20230705	12200	64.75	20230103	27150	-25.97	20230705	10150	98.03	20221017	2.83	N	272110	500	39 억		186260	N	N	7	N	00	N
34	20230921	160941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-400	5	-1.91	986766900	48223	110.05	20550	20700	20250	27150	14650	20900	20462.15	2.43	0	-4743	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1629	16.33	3.03	12	0.61	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.82	N	272110	500	39 억		192991	N	N	7	N	00	N
35	20230921	150929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-550	5	-2.63	884310050	43216	98.62	20550	20700	20250	27150	14650	20900	20462.56	2.43	0	-6498	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1617	16.22	3.01	12	0.54	1255.00	6769.00	27150	20230705	-25.05	10150	20221017	100.49	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	10150	100.49	20221017	2.82	N	272110	500	39 억		192991	N	N	10	N	00	N
36	20230921	140936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-500	5	-2.39	697235150	34023	77.64	20550	20700	20350	27150	14650	20900	20493.05	2.43	0	-2651	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1621	16.25	3.01	12	0.43	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.82	N	272110	500	39 억		192991	N	N	10	N	00	N
37	20230921	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-350	5	-1.67	598837450	29204	66.65	20550	20700	20350	27150	14650	20900	20505.32	2.43	0	-1560	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1633	16.37	3.04	12	0.37	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.82	N	272110	500	39 억		192991	N	N	10	N	00	N
38	20230921	120925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-350	5	-1.67	471381950	22978	52.44	20550	20700	20350	27150	14650	20900	20514.49	2.43	0	445	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1633	16.37	3.04	12	0.29	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.82	N	272110	500	39 억		192991	N	N	10	N	00	N
39	20230921	110946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-300	5	-1.44	385338000	18786	42.87	20550	20700	20350	27150	14650	20900	20511.98	2.43	0	1757	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1637	16.41	3.04	12	0.24	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.82	N	272110	500	39 억		192991	N	N	10	N	00	N
40	20230921	100925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-250	5	-1.20	292811600	14284	32.60	20550	20700	20350	27150	14650	20900	20499.27	2.43	0	3084	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1641	16.45	3.05	12	0.18	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.82	N	272110	500	39 억		192991	N	N	10	N	00	N
41	20230921	090931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-350	5	-1.67	84263750	4106	9.37	20550	20700	20350	27150	14650	20900	20522.10	2.43	0	1521	22066	21482	21016	20432	19966	21250	20200	40	6250	500	15040	50	1	7945395	1633	16.37	3.04	12	0.05	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.82	N	272110	500	39 억		192991	N	N	10	N	00	N
42	20230920	160939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-500	5	-2.34	910242750	43603	79.42	21150	21600	20550	27800	15000	21400	20875.41	2.49	0	-7229	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1661	16.65	3.09	12	0.55	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.76	N	272110	500	39 억		197969	N	N	10	N	00	N
43	20230920	150912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-450	5	-2.10	863151400	41355	75.33	21150	21600	20550	27800	15000	21400	20871.75	2.49	0	-6661	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1665	16.69	3.09	12	0.52	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.76	N	272110	500	39 억		197969	N	N	4	N	00	N
44	20230920	140926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-450	5	-2.10	741146350	35519	64.70	21150	21600	20550	27800	15000	21400	20866.19	2.49	0	-4135	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1665	16.69	3.09	12	0.45	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.76	N	272110	500	39 억		197969	N	N	4	N	00	N
45	20230920	130922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-450	5	-2.10	570199700	27343	49.80	21150	21600	20550	27800	15000	21400	20853.59	2.49	0	-5032	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1665	16.69	3.09	12	0.34	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.76	N	272110	500	39 억		197969	N	N	4	N	00	N
46	20230920	120922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-750	5	-3.50	448709900	21493	39.15	21150	21600	20550	27800	15000	21400	20877.03	2.49	0	-3967	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1641	16.45	3.05	12	0.27	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.76	N	272110	500	39 억		197969	N	N	4	N	00	N
47	20230920	110925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-700	5	-3.27	341348200	16287	29.67	21150	21600	20700	27800	15000	21400	20958.32	2.49	0	-3395	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1645	16.49	3.06	12	0.20	1255.00	6769.00	27150	20230705	-23.76	10150	20221017	103.94	27150	-23.76	20230705	12200	69.67	20230103	27150	-23.76	20230705	10150	103.94	20221017	2.76	N	272110	500	39 억		197969	N	N	4	N	00	N
48	20230920	100907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-450	5	-2.10	193910650	9206	16.77	21150	21600	20850	27800	15000	21400	21063.51	2.49	0	-2411	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1665	16.69	3.09	12	0.12	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.76	N	272110	500	39 억		197969	N	N	4	N	00	N
49	20230920	090920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-100	5	-0.47	57474050	2707	4.93	21150	21600	21150	27800	15000	21400	21231.64	2.49	0	-481	22033	21716	21433	21116	20833	21700	21100	40	6400	500	15400	50	1	7945395	1692	16.97	3.15	12	0.03	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.76	N	272110	500	39 억		197969	N	N	4	N	00	N
50	20230919	160917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-100	5	-0.47	1176941550	54877	103.08	21400	21750	21150	27950	15050	21500	21447.00	2.61	0	-8491	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1700	17.05	3.16	12	0.69	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.69	N	272110	500	39 억		207007	N	N	4	N	00	N
51	20230919	150918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-200	5	-0.93	1095961800	51082	95.95	21400	21750	21150	27950	15050	21500	21454.95	2.61	0	-6124	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1692	16.97	3.15	12	0.64	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.69	N	272110	500	39 억		207007	N	N	7	N	00	N
52	20230919	140917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	-300	5	-1.40	1012812200	47163	88.59	21400	21750	21150	27950	15050	21500	21474.72	2.61	0	-5167	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1684	16.89	3.13	12	0.59	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.69	N	272110	500	39 억		207007	N	N	7	N	00	N
53	20230919	130901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-100	5	-0.47	812135350	37725	70.86	21400	21750	21350	27950	15050	21500	21527.78	2.61	0	-2402	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1700	17.05	3.16	12	0.47	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.69	N	272110	500	39 억		207007	N	N	7	N	00	N
54	20230919	120918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	0	3	0.00	725717700	33698	63.30	21400	21750	21350	27950	15050	21500	21535.93	2.61	0	-1159	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1708	17.13	3.18	12	0.42	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.69	N	272110	500	39 억		207007	N	N	7	N	00	N
55	20230919	110924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	50	2	0.23	615324550	28553	53.63	21400	21750	21350	27950	15050	21500	21550.26	2.61	0	2088	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1712	17.17	3.18	12	0.36	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.69	N	272110	500	39 억		207007	N	N	7	N	00	N
56	20230919	100915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	100	2	0.47	339335400	15776	29.63	21400	21750	21350	27950	15050	21500	21509.60	2.61	0	2439	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1716	17.21	3.19	12	0.20	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.69	N	272110	500	39 억		207007	N	N	7	N	00	N
57	20230919	090913	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	100	2	0.47	65121050	3021	5.67	21400	21750	21400	27950	15050	21500	21556.12	2.61	0	374	22166	21832	21366	21032	20566	22000	21200	40	6450	500	15480	50	1	7945395	1716	17.21	3.19	12	0.04	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.69	N	272110	500	39 억		207007	N	N	7	N	00	N
58	20230918	160917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-100	5	-0.46	1135174750	53146	97.08	21000	21700	20900	28050	15150	21600	21359.42	2.72	0	-9429	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1708	17.13	3.18	12	0.67	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.76	N	272110	500	39 억		215979	N	N	7	N	00	N
59	20230918	150914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	0	3	0.00	1067801350	50018	91.36	21000	21700	20900	28050	15150	21600	21348.34	2.72	0	-9305	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1716	17.21	3.19	12	0.63	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.76	N	272110	500	39 억		215979	N	N	9	N	00	N
60	20230918	140935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	-50	5	-0.23	878002250	41211	75.28	21000	21700	20900	28050	15150	21600	21305.05	2.72	0	-6346	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1712	17.17	3.18	12	0.52	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.76	N	272110	500	39 억		215979	N	N	9	N	00	N
61	20230918	130911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-100	5	-0.46	698493200	32890	60.08	21000	21550	20900	28050	15150	21600	21237.25	2.72	0	-4157	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1708	17.13	3.18	12	0.41	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.76	N	272110	500	39 억		215979	N	N	9	N	00	N
62	20230918	120920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-200	5	-0.93	608988950	28703	52.43	21000	21550	20900	28050	15150	21600	21216.91	2.72	0	-4064	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1700	17.05	3.16	12	0.36	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.76	N	272110	500	39 억		215979	N	N	9	N	00	N
63	20230918	110904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-100	5	-0.46	498592350	23537	42.99	21000	21550	20900	28050	15150	21600	21183.34	2.72	0	-4409	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1708	17.13	3.18	12	0.30	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.76	N	272110	500	39 억		215979	N	N	9	N	00	N
64	20230918	100858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-350	5	-1.62	325963800	15464	28.25	21000	21450	20900	28050	15150	21600	21078.88	2.72	0	-7032	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1688	16.93	3.14	12	0.19	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.76	N	272110	500	39 억		215979	N	N	9	N	00	N
65	20230918	090900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-450	5	-2.08	35343150	1677	3.06	21000	21250	21000	28050	15150	21600	21075.22	2.72	0	85	22066	21832	21466	21232	20866	21950	21350	40	6450	500	15550	50	1	7945395	1680	16.85	3.12	12	0.02	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.76	N	272110	500	39 억		215979	N	N	9	N	00	N
66	20230915	160912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	250	2	1.17	1167631100	54613	75.42	21400	21700	21100	27750	14950	21350	21379.26	2.88	0	-13234	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1716	17.21	3.19	12	0.69	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.50	N	272110	500	39 억		228900	N	N	9	N	00	N
67	20230915	150907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	100	2	0.47	1102985100	51612	71.27	21400	21700	21100	27750	14950	21350	21370.71	2.88	0	-12701	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1704	17.09	3.17	12	0.65	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.50	N	272110	500	39 억		228900	N	N	14	N	00	N
68	20230915	140914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	250	2	1.17	827237150	38791	53.57	21400	21700	21100	27750	14950	21350	21325.49	2.88	0	-8038	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1716	17.21	3.19	12	0.49	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.50	N	272110	500	39 억		228900	N	N	14	N	00	N
69	20230915	130903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	-250	5	-1.17	559776800	26320	36.35	21400	21700	21100	27750	14950	21350	21268.12	2.88	0	-6503	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1676	16.81	3.12	12	0.33	1255.00	6769.00	27150	20230705	-22.28	10150	20221017	107.88	27150	-22.28	20230705	12200	72.95	20230103	27150	-22.28	20230705	10150	107.88	20221017	2.50	N	272110	500	39 억		228900	N	N	14	N	00	N
70	20230915	120909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	-150	5	-0.70	471611200	22150	30.59	21400	21700	21100	27750	14950	21350	21291.70	2.88	0	-4077	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1684	16.89	3.13	12	0.28	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.50	N	272110	500	39 억		228900	N	N	14	N	00	N
71	20230915	110915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-100	5	-0.47	390237150	18320	25.30	21400	21700	21100	27750	14950	21350	21301.15	2.88	0	-3172	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1688	16.93	3.14	12	0.23	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.50	N	272110	500	39 억		228900	N	N	14	N	00	N
72	20230915	100914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-200	5	-0.94	260612750	12206	16.86	21400	21700	21100	27750	14950	21350	21351.20	2.88	0	-2553	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1680	16.85	3.12	12	0.15	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.50	N	272110	500	39 억		228900	N	N	14	N	00	N
73	20230915	090901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21600	250	2	1.17	74848550	3483	4.81	21400	21700	21300	27750	14950	21350	21489.68	2.88	0	1322	22350	21850	21000	20500	19650	22100	20750	40	6400	500	15370	50	1	7945395	1716	17.21	3.19	12	0.04	1255.00	6769.00	27150	20230705	-20.44	10150	20221017	112.81	27150	-20.44	20230705	12200	77.05	20230103	27150	-20.44	20230705	10150	112.81	20221017	2.50	N	272110	500	39 억		228900	N	N	14	N	00	N
74	20230914	160914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	1100	2	5.43	1515056700	72250	49.93	20600	21500	20150	26300	14200	20250	20969.61	2.65	0	17034	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1696	17.01	3.15	12	0.91	1255.00	6769.00	27150	20230705	-21.36	10150	20221017	110.34	27150	-21.36	20230705	12200	75.00	20230103	27150	-21.36	20230705	10150	110.34	20221017	2.46	N	272110	500	39 억		210578	N	N	14	N	00	N
75	20230914	150844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	1150	2	5.68	1453177000	69353	47.92	20600	21500	20150	26300	14200	20250	20953.34	2.65	0	16490	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1700	17.05	3.16	12	0.87	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.46	N	272110	500	39 억		210578	N	N	6	N	00	N
76	20230914	140905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	1000	2	4.94	1113761050	53477	36.95	20600	21250	20150	26300	14200	20250	20826.92	2.65	0	16611	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1688	16.93	3.14	12	0.67	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.46	N	272110	500	39 억		210578	N	N	6	N	00	N
77	20230914	130847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	950	2	4.69	994991300	47870	33.08	20600	21250	20150	26300	14200	20250	20785.28	2.65	0	15283	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1684	16.89	3.13	12	0.60	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.46	N	272110	500	39 억		210578	N	N	6	N	00	N
78	20230914	120857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	850	2	4.20	865956300	41767	28.86	20600	21250	20150	26300	14200	20250	20733.03	2.65	0	14038	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1676	16.81	3.12	12	0.53	1255.00	6769.00	27150	20230705	-22.28	10150	20221017	107.88	27150	-22.28	20230705	12200	72.95	20230103	27150	-22.28	20230705	10150	107.88	20221017	2.46	N	272110	500	39 억		210578	N	N	6	N	00	N
79	20230914	110850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	500	2	2.47	562945450	27338	18.89	20600	20850	20150	26300	14200	20250	20592.05	2.65	0	8004	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1649	16.53	3.07	12	0.34	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.46	N	272110	500	39 억		210578	N	N	6	N	00	N
80	20230914	100844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	400	2	1.98	451455350	21939	15.16	20600	20850	20150	26300	14200	20250	20577.75	2.65	0	5662	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1641	16.45	3.05	12	0.28	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.46	N	272110	500	39 억		210578	N	N	6	N	00	N
81	20230914	090900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	50	2	0.25	137769050	6732	4.65	20600	20600	20150	26300	14200	20250	20464.80	2.65	0	-3170	22916	21582	20816	19482	18716	21200	19100	40	6050	500	14580	50	1	7945395	1613	16.18	3.00	12	0.08	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.46	N	272110	500	39 억		210578	N	N	6	N	00	N
82	20230913	160902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	-400	5	-1.94	3011123550	144537	362.88	20650	22150	20050	26800	14500	20650	20833.25	2.80	0	-12546	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1609	16.14	2.99	12	1.82	1255.00	6769.00	27150	20230705	-25.41	10150	20221017	99.51	27150	-25.41	20230705	12200	65.98	20230103	27150	-25.41	20230705	10150	99.51	20221017	2.44	N	272110	500	39 억		222858	N	N	6	N	00	N
83	20230913	150855	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-350	5	-1.69	2940903300	141065	354.16	20650	22150	20050	26800	14500	20650	20847.86	2.80	0	-12347	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1613	16.18	3.00	12	1.78	1255.00	6769.00	27150	20230705	-25.23	10150	20221017	100.00	27150	-25.23	20230705	12200	66.39	20230103	27150	-25.23	20230705	10150	100.00	20221017	2.44	N	272110	500	39 억		222858	N	N	1	N	00	N
84	20230913	140903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-250	5	-1.21	2840717000	136130	341.77	20650	22150	20050	26800	14500	20650	20867.68	2.80	0	-12183	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1621	16.25	3.01	12	1.71	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.44	N	272110	500	39 억		222858	N	N	1	N	00	N
85	20230913	130837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-550	5	-2.66	2598428650	124133	311.65	20650	22150	20050	26800	14500	20650	20932.62	2.80	0	-16230	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1597	16.02	2.97	12	1.56	1255.00	6769.00	27150	20230705	-25.97	10150	20221017	98.03	27150	-25.97	20230705	12200	64.75	20230103	27150	-25.97	20230705	10150	98.03	20221017	2.44	N	272110	500	39 억		222858	N	N	1	N	00	N
86	20230913	120901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	-450	5	-2.18	2322054100	110428	277.24	20650	22150	20150	26800	14500	20650	21027.77	2.80	0	-14103	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1605	16.10	2.98	12	1.39	1255.00	6769.00	27150	20230705	-25.60	10150	20221017	99.01	27150	-25.60	20230705	12200	65.57	20230103	27150	-25.60	20230705	10150	99.01	20221017	2.44	N	272110	500	39 억		222858	N	N	1	N	00	N
87	20230913	110858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20450	-200	5	-0.97	1900762300	89636	225.04	20650	22150	20350	26800	14500	20650	21205.34	2.80	0	-8128	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1625	16.29	3.02	12	1.13	1255.00	6769.00	27150	20230705	-24.68	10150	20221017	101.48	27150	-24.68	20230705	12200	67.62	20230103	27150	-24.68	20230705	10150	101.48	20221017	2.44	N	272110	500	39 억		222858	N	N	1	N	00	N
88	20230913	100847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	250	2	1.21	1456889350	68049	170.84	20650	22150	20650	26800	14500	20650	21409.42	2.80	0	-817	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1661	16.65	3.09	12	0.86	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.44	N	272110	500	39 억		222858	N	N	1	N	00	N
89	20230913	090840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	550	2	2.66	205661450	9731	24.43	20650	21450	20650	26800	14500	20650	21134.67	2.80	0	2608	21283	20966	20783	20466	20283	20875	20375	40	6150	500	14860	50	1	7945395	1684	16.89	3.13	12	0.12	1255.00	6769.00	27150	20230705	-21.92	10150	20221017	108.87	27150	-21.92	20230705	12200	73.77	20230103	27150	-21.92	20230705	10150	108.87	20221017	2.44	N	272110	500	39 억		222858	N	N	1	N	00	N
90	20230912	160837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-400	5	-1.90	822497700	39560	92.38	21000	21100	20600	27350	14750	21050	20791.82	2.91	0	-11092	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1641	16.45	3.05	12	0.50	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.75	N	272110	500	39 억		231552	N	N	1	N	00	N
91	20230912	150847	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-350	5	-1.66	770239950	37030	86.47	21000	21100	20600	27350	14750	21050	20799.83	2.91	0	-10264	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1645	16.49	3.06	12	0.47	1255.00	6769.00	27150	20230705	-23.76	10150	20221017	103.94	27150	-23.76	20230705	12200	69.67	20230103	27150	-23.76	20230705	10150	103.94	20221017	2.75	N	272110	500	39 억		231552	N	N	22	N	00	N
92	20230912	140846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-300	5	-1.43	671322100	32242	75.29	21000	21100	20600	27350	14750	21050	20820.72	2.91	0	-9925	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1649	16.53	3.07	12	0.41	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.75	N	272110	500	39 억		231552	N	N	22	N	00	N
93	20230912	130834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-400	5	-1.90	508426750	24403	56.98	21000	21100	20600	27350	14750	21050	20833.81	2.91	0	-7468	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1641	16.45	3.05	12	0.31	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.75	N	272110	500	39 억		231552	N	N	22	N	00	N
94	20230912	120833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-400	5	-1.90	462242550	22165	51.76	21000	21100	20600	27350	14750	21050	20853.83	2.91	0	-5571	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1641	16.45	3.05	12	0.28	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.75	N	272110	500	39 억		231552	N	N	22	N	00	N
95	20230912	110839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-250	5	-1.19	376672750	18028	42.10	21000	21100	20700	27350	14750	21050	20892.99	2.91	0	-2136	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1653	16.57	3.07	12	0.23	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.75	N	272110	500	39 억		231552	N	N	22	N	00	N
96	20230912	100830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-50	5	-0.24	170992500	8183	19.11	21000	21100	20750	27350	14750	21050	20894.37	2.91	0	-2630	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1669	16.73	3.10	12	0.10	1255.00	6769.00	27150	20230705	-22.65	10150	20221017	106.90	27150	-22.65	20230705	12200	72.13	20230103	27150	-22.65	20230705	10150	106.90	20221017	2.75	N	272110	500	39 억		231552	N	N	22	N	00	N
97	20230912	090851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	50	2	0.24	18580450	885	2.07	21000	21100	20900	27350	14750	21050	20988.69	2.91	0	-59	21550	21300	20900	20650	20250	21425	20775	40	6300	500	15150	50	1	7945395	1676	16.81	3.12	12	0.01	1255.00	6769.00	27150	20230705	-22.28	10150	20221017	107.88	27150	-22.28	20230705	12200	72.95	20230103	27150	-22.28	20230705	10150	107.88	20221017	2.75	N	272110	500	39 억		231552	N	N	22	N	00	N
98	20230911	160832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	200	2	0.96	883818000	42469	31.53	20850	21150	20500	27100	14600	20850	20810.89	3.06	0	-10603	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1673	16.77	3.11	12	0.53	1255.00	6769.00	27150	20230705	-22.47	10150	20221017	107.39	27150	-22.47	20230705	12200	72.54	20230103	27150	-22.47	20230705	10150	107.39	20221017	2.75	N	272110	500	39 억		243406	N	N	22	N	00	N
99	20230911	150837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	50	2	0.24	792088600	38103	28.29	20850	21150	20500	27100	14600	20850	20788.08	3.06	0	-10200	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1661	16.65	3.09	12	0.48	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.75	N	272110	500	39 억		243406	N	N	18	N	00	N
100	20230911	140844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	-150	5	-0.72	660005900	31760	23.58	20850	21150	20500	27100	14600	20850	20781.03	3.06	0	-10077	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1645	16.49	3.06	12	0.40	1255.00	6769.00	27150	20230705	-23.76	10150	20221017	103.94	27150	-23.76	20230705	12200	69.67	20230103	27150	-23.76	20230705	10150	103.94	20221017	2.75	N	272110	500	39 억		243406	N	N	18	N	00	N
101	20230911	130819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	-100	5	-0.48	557966350	26828	19.92	20850	21150	20500	27100	14600	20850	20797.90	3.06	0	-9517	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1649	16.53	3.07	12	0.34	1255.00	6769.00	27150	20230705	-23.57	10150	20221017	104.43	27150	-23.57	20230705	12200	70.08	20230103	27150	-23.57	20230705	10150	104.43	20221017	2.75	N	272110	500	39 억		243406	N	N	18	N	00	N
102	20230911	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	0	3	0.00	470324650	22619	16.79	20850	21150	20500	27100	14600	20850	20793.33	3.06	0	-6047	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1657	16.61	3.08	12	0.28	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.75	N	272110	500	39 억		243406	N	N	18	N	00	N
103	20230911	110819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-50	5	-0.24	231329850	11212	8.32	20850	20900	20500	27100	14600	20850	20632.21	3.06	0	-4247	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1653	16.57	3.07	12	0.14	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.75	N	272110	500	39 억		243406	N	N	18	N	00	N
104	20230911	100818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	-300	5	-1.44	159125350	7711	5.72	20850	20900	20500	27100	14600	20850	20635.96	3.06	0	-4241	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1633	16.37	3.04	12	0.10	1255.00	6769.00	27150	20230705	-24.31	10150	20221017	102.46	27150	-24.31	20230705	12200	68.44	20230103	27150	-24.31	20230705	10150	102.46	20221017	2.75	N	272110	500	39 억		243406	N	N	18	N	00	N
105	20230911	090817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	50	2	0.24	61041350	2947	2.19	20850	20900	20550	27100	14600	20850	20712.72	3.06	0	-1220	21616	21232	20616	20232	19616	21425	20425	40	6250	500	15010	50	1	7945395	1661	16.65	3.09	12	0.04	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.75	N	272110	500	39 억		243406	N	N	18	N	00	N
106	20230908	160839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-100	5	-0.48	2750139600	134433	114.97	20800	21000	20000	27200	14700	20950	20456.97	3.20	0	-10772	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1657	16.61	3.08	12	1.69	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.75	N	272110	500	39 억		254346	N	N	18	N	00	N
107	20230908	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-100	5	-0.48	2691710750	131633	112.58	20800	21000	20000	27200	14700	20950	20448.54	3.20	0	-10478	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1657	16.61	3.08	12	1.66	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.75	N	272110	500	39 억		254346	N	N	11	N	00	N
108	20230908	140828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-150	5	-0.72	2416444350	118432	101.29	20800	20950	20000	27200	14700	20950	20403.57	3.20	0	-8424	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1653	16.57	3.07	12	1.49	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.75	N	272110	500	39 억		254346	N	N	11	N	00	N
109	20230908	130837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	-450	5	-2.15	1969370200	96920	82.89	20800	20950	20000	27200	14700	20950	20319.44	3.20	0	-10543	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1629	16.33	3.03	12	1.22	1255.00	6769.00	27150	20230705	-24.49	10150	20221017	101.97	27150	-24.49	20230705	12200	68.03	20230103	27150	-24.49	20230705	10150	101.97	20221017	2.75	N	272110	500	39 억		254346	N	N	11	N	00	N
110	20230908	120849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-600	5	-2.86	1806762400	88930	76.06	20800	20950	20000	27200	14700	20950	20316.57	3.20	0	-8905	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1617	16.22	3.01	12	1.12	1255.00	6769.00	27150	20230705	-25.05	10150	20221017	100.49	27150	-25.05	20230705	12200	66.80	20230103	27150	-25.05	20230705	10150	100.49	20221017	2.75	N	272110	500	39 억		254346	N	N	11	N	00	N
111	20230908	110844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-850	5	-4.06	1663330450	81845	70.00	20800	20950	20000	27200	14700	20950	20322.81	3.20	0	-6267	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1597	16.02	2.97	12	1.03	1255.00	6769.00	27150	20230705	-25.97	10150	20221017	98.03	27150	-25.97	20230705	12200	64.75	20230103	27150	-25.97	20230705	10150	98.03	20221017	2.75	N	272110	500	39 억		254346	N	N	11	N	00	N
112	20230908	100835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-550	5	-2.63	984780850	48120	41.15	20800	20950	20150	27200	14700	20950	20464.94	3.20	0	-2754	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1621	16.25	3.01	12	0.61	1255.00	6769.00	27150	20230705	-24.86	10150	20221017	100.99	27150	-24.86	20230705	12200	67.21	20230103	27150	-24.86	20230705	10150	100.99	20221017	2.75	N	272110	500	39 억		254346	N	N	11	N	00	N
113	20230908	090841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-100	5	-0.48	36977850	1776	1.52	20800	20950	20750	27200	14700	20950	20819.69	3.20	0	-673	21950	21450	20900	20400	19850	21700	20650	40	6250	500	15080	50	1	7945395	1657	16.61	3.08	12	0.02	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.75	N	272110	500	39 억		254346	N	N	11	N	00	N
114	20230907	160826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	0	3	0.00	2431449500	116685	146.54	20600	21400	20350	27200	14700	20950	20837.67	3.07	0	10610	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1665	16.69	3.09	12	1.47	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.79	N	272110	500	39 억		243806	N	N	11	N	00	N
115	20230907	150833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-50	5	-0.24	2353385200	112946	141.85	20600	21400	20350	27200	14700	20950	20836.37	3.07	0	10720	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1661	16.65	3.09	12	1.42	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.79	N	272110	500	39 억		243806	N	N	15	N	00	N
116	20230907	140830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	100	2	0.48	1970249300	94658	118.88	20600	21400	20350	27200	14700	20950	20814.40	3.07	0	10515	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1673	16.77	3.11	12	1.19	1255.00	6769.00	27150	20230705	-22.47	10150	20221017	107.39	27150	-22.47	20230705	12200	72.54	20230103	27150	-22.47	20230705	10150	107.39	20221017	2.79	N	272110	500	39 억		243806	N	N	15	N	00	N
117	20230907	130825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	400	2	1.91	1605914950	77518	97.35	20600	21400	20350	27200	14700	20950	20716.67	3.07	0	13817	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1696	17.01	3.15	12	0.98	1255.00	6769.00	27150	20230705	-21.36	10150	20221017	110.34	27150	-21.36	20230705	12200	75.00	20230103	27150	-21.36	20230705	10150	110.34	20221017	2.79	N	272110	500	39 억		243806	N	N	15	N	00	N
118	20230907	120838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-150	5	-0.72	1229933950	59681	74.95	20600	20950	20350	27200	14700	20950	20608.47	3.07	0	11130	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1653	16.57	3.07	12	0.75	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.79	N	272110	500	39 억		243806	N	N	15	N	00	N
119	20230907	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-350	5	-1.67	1024598050	49811	62.56	20600	20850	20350	27200	14700	20950	20569.71	3.07	0	11127	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1637	16.41	3.04	12	0.63	1255.00	6769.00	27150	20230705	-24.13	10150	20221017	102.96	27150	-24.13	20230705	12200	68.85	20230103	27150	-24.13	20230705	10150	102.96	20221017	2.79	N	272110	500	39 억		243806	N	N	15	N	00	N
120	20230907	100830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	-300	5	-1.43	602783500	29252	36.74	20600	20850	20500	27200	14700	20950	20606.57	3.07	0	8575	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1641	16.45	3.05	12	0.37	1255.00	6769.00	27150	20230705	-23.94	10150	20221017	103.45	27150	-23.94	20230705	12200	69.26	20230103	27150	-23.94	20230705	10150	103.45	20221017	2.79	N	272110	500	39 억		243806	N	N	15	N	00	N
121	20230907	090844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-150	5	-0.72	40733800	1964	2.47	20600	20850	20600	27200	14700	20950	20740.22	3.07	0	123	21416	21182	20916	20682	20416	21050	20550	40	6250	500	15080	50	1	7945395	1653	16.57	3.07	12	0.02	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.79	N	272110	500	39 억		243806	N	N	15	N	00	N
122	20230906	160829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-200	5	-0.95	1647750200	79132	86.05	21150	21150	20650	27450	14850	21150	20822.80	3.04	0	2454	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1665	16.69	3.09	12	1.00	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.62	N	272110	500	39 억		241602	N	N	15	N	00	N
123	20230906	150831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-350	5	-1.65	1612381700	77437	84.20	21150	21150	20650	27450	14850	21150	20821.85	3.04	0	2362	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1653	16.57	3.07	12	0.97	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.62	N	272110	500	39 억		241602	N	N	13	N	00	N
124	20230906	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-350	5	-1.65	1256487850	60371	65.65	21150	21150	20650	27450	14850	21150	20812.77	3.04	0	445	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1653	16.57	3.07	12	0.76	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.62	N	272110	500	39 억		241602	N	N	13	N	00	N
125	20230906	130822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-300	5	-1.42	1071633950	51491	55.99	21150	21150	20650	27450	14850	21150	20812.06	3.04	0	192	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1657	16.61	3.08	12	0.65	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.62	N	272110	500	39 억		241602	N	N	13	N	00	N
126	20230906	120833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	-300	5	-1.42	883849200	42447	46.16	21150	21150	20700	27450	14850	21150	20822.42	3.04	0	2170	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1657	16.61	3.08	12	0.53	1255.00	6769.00	27150	20230705	-23.20	10150	20221017	105.42	27150	-23.20	20230705	12200	70.90	20230103	27150	-23.20	20230705	10150	105.42	20221017	2.62	N	272110	500	39 억		241602	N	N	13	N	00	N
127	20230906	110842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-150	5	-0.71	836420000	40176	43.69	21150	21150	20700	27450	14850	21150	20818.90	3.04	0	2563	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1669	16.73	3.10	12	0.51	1255.00	6769.00	27150	20230705	-22.65	10150	20221017	106.90	27150	-22.65	20230705	12200	72.13	20230103	27150	-22.65	20230705	10150	106.90	20221017	2.62	N	272110	500	39 억		241602	N	N	13	N	00	N
128	20230906	100817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20950	-200	5	-0.95	553493050	26581	28.90	21150	21150	20700	27450	14850	21150	20822.88	3.04	0	2622	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1665	16.69	3.09	12	0.33	1255.00	6769.00	27150	20230705	-22.84	10150	20221017	106.40	27150	-22.84	20230705	12200	71.72	20230103	27150	-22.84	20230705	10150	106.40	20221017	2.62	N	272110	500	39 억		241602	N	N	13	N	00	N
129	20230906	090820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	-250	5	-1.18	48705150	2336	2.54	21150	21150	20700	27450	14850	21150	20849.81	3.04	0	429	22350	21750	21250	20650	20150	21500	20400	40	6300	500	15220	50	1	7945395	1661	16.65	3.09	12	0.03	1255.00	6769.00	27150	20230705	-23.02	10150	20221017	105.91	27150	-23.02	20230705	12200	71.31	20230103	27150	-23.02	20230705	10150	105.91	20221017	2.62	N	272110	500	39 억		241602	N	N	13	N	00	N
130	20230905	160821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-350	5	-1.63	1942340650	91700	58.71	21550	21850	20750	27950	15050	21500	21181.53	3.10	0	-4245	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1680	16.85	3.12	12	1.15	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.34	N	272110	500	39 억		245943	N	N	13	N	00	N
131	20230905	150832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-350	5	-1.63	1874787000	88512	56.67	21550	21850	20750	27950	15050	21500	21181.16	3.10	0	-4388	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1680	16.85	3.12	12	1.11	1255.00	6769.00	27150	20230705	-22.10	10150	20221017	108.37	27150	-22.10	20230705	12200	73.36	20230103	27150	-22.10	20230705	10150	108.37	20221017	2.34	N	272110	500	39 억		245943	N	N	10	N	00	N
132	20230905	140832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-200	5	-0.93	1608880200	75989	48.65	21550	21850	20750	27950	15050	21500	21172.54	3.10	0	-3799	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1692	16.97	3.15	12	0.96	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.34	N	272110	500	39 억		245943	N	N	10	N	00	N
133	20230905	130811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-200	5	-0.93	1425886100	67397	43.15	21550	21850	20750	27950	15050	21500	21156.52	3.10	0	-4266	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1692	16.97	3.15	12	0.85	1255.00	6769.00	27150	20230705	-21.55	10150	20221017	109.85	27150	-21.55	20230705	12200	74.59	20230103	27150	-21.55	20230705	10150	109.85	20221017	2.34	N	272110	500	39 억		245943	N	N	10	N	00	N
134	20230905	120815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	-400	5	-1.86	1306277800	61757	39.54	21550	21850	20750	27950	15050	21500	21151.90	3.10	0	-5266	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1676	16.81	3.12	12	0.78	1255.00	6769.00	27150	20230705	-22.28	10150	20221017	107.88	27150	-22.28	20230705	12200	72.95	20230103	27150	-22.28	20230705	10150	107.88	20221017	2.34	N	272110	500	39 억		245943	N	N	10	N	00	N
135	20230905	110822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	-700	5	-3.26	1073984000	50664	32.44	21550	21850	20750	27950	15050	21500	21198.17	3.10	0	-7132	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1653	16.57	3.07	12	0.64	1255.00	6769.00	27150	20230705	-23.39	10150	20221017	104.93	27150	-23.39	20230705	12200	70.49	20230103	27150	-23.39	20230705	10150	104.93	20221017	2.34	N	272110	500	39 억		245943	N	N	10	N	00	N
136	20230905	100811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	-50	5	-0.23	464271250	21574	13.81	21550	21850	21300	27950	15050	21500	21519.94	3.10	0	-1762	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1704	17.09	3.17	12	0.27	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.34	N	272110	500	39 억		245943	N	N	10	N	00	N
137	20230905	090811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	50	2	0.23	40830800	1897	1.21	21550	21650	21500	27950	15050	21500	21523.88	3.10	0	-918	23233	22366	21833	20966	20433	22100	20700	40	6450	500	15480	50	1	7945395	1712	17.17	3.18	12	0.02	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.34	N	272110	500	39 억		245943	N	N	10	N	00	N
138	20230904	160807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-1200	5	-5.29	3370710450	155686	55.78	22450	22700	21300	29500	15900	22700	21649.37	3.85	0	-59386	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1708	17.13	3.18	12	1.96	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.33	N	272110	500	39 억		305870	N	N	10	N	00	N
139	20230904	150755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	-1150	5	-5.07	3200676750	147796	52.96	22450	22700	21300	29500	15900	22700	21654.63	3.85	0	-57537	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1712	17.17	3.18	12	1.86	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.33	N	272110	500	39 억		305870	N	N	0	N	00	N
140	20230904	140754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-1200	5	-5.29	2655130800	122370	43.85	22450	22700	21300	29500	15900	22700	21695.92	3.85	0	-55087	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1708	17.13	3.18	12	1.54	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.33	N	272110	500	39 억		305870	N	N	0	N	00	N
141	20230904	130805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21450	-1250	5	-5.51	2478528650	114151	40.90	22450	22700	21300	29500	15900	22700	21710.99	3.85	0	-52270	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1704	17.09	3.17	12	1.44	1255.00	6769.00	27150	20230705	-20.99	10150	20221017	111.33	27150	-20.99	20230705	12200	75.82	20230103	27150	-20.99	20230705	10150	111.33	20221017	2.33	N	272110	500	39 억		305870	N	N	0	N	00	N
142	20230904	120750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	-1150	5	-5.07	2139742150	98386	35.25	22450	22700	21300	29500	15900	22700	21746.50	3.85	0	-39323	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1712	17.17	3.18	12	1.24	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.33	N	272110	500	39 억		305870	N	N	0	N	00	N
143	20230904	110736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-1200	5	-5.29	1934220650	88846	31.83	22450	22700	21300	29500	15900	22700	21768.39	3.85	0	-36998	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1708	17.13	3.18	12	1.12	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.33	N	272110	500	39 억		305870	N	N	0	N	00	N
144	20230904	100741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21700	-1000	5	-4.41	1273282750	58043	20.80	22450	22700	21550	29500	15900	22700	21934.25	3.85	0	-19933	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1724	17.29	3.21	12	0.73	1255.00	6769.00	27150	20230705	-20.07	10150	20221017	113.79	27150	-20.07	20230705	12200	77.87	20230103	27150	-20.07	20230705	10150	113.79	20221017	2.33	N	272110	500	39 억		305870	N	N	0	N	00	N
145	20230904	090756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	-400	5	-1.76	304607950	13562	4.86	22450	22700	22250	29500	15900	22700	22456.81	3.85	0	-4475	23866	23282	22316	21732	20766	23575	22025	40	6800	500	16340	50	1	7945395	1772	17.77	3.29	12	0.17	1255.00	6769.00	27150	20230705	-17.86	10150	20221017	119.70	27150	-17.86	20230705	12200	82.79	20230103	27150	-17.86	20230705	10150	119.70	20221017	2.33	N	272110	500	39 억		305870	N	N	0	N	00	N
146	20230901	160746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	1250	2	5.83	6199421100	278306	463.03	21600	22900	21350	27850	15050	21450	22275.09	3.47	0	31498	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1804	18.09	3.35	12	3.50	1255.00	6769.00	27150	20230705	-16.39	10150	20221017	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N
147	20230901	150754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	1350	2	6.29	5455605550	245393	408.27	21600	22900	21350	27850	15050	21450	22232.12	3.47	0	15424	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1812	18.17	3.37	12	3.09	1255.00	6769.00	27150	20230705	-16.02	10150	20221017	124.63	27150	-16.02	20230705	12200	86.89	20230103	27150	-16.02	20230705	10150	124.63	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N
148	20230901	140756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	800	2	3.73	3875779850	175536	292.05	21600	22600	21350	27850	15050	21450	22079.69	3.47	0	13966	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1768	17.73	3.29	12	2.21	1255.00	6769.00	27150	20230705	-18.05	10150	20221017	119.21	27150	-18.05	20230705	12200	82.38	20230103	27150	-18.05	20230705	10150	119.21	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N
149	20230901	130733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	900	2	4.20	3269588050	148172	246.52	21600	22600	21350	27850	15050	21450	22066.17	3.47	0	9009	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1776	17.81	3.30	12	1.86	1255.00	6769.00	27150	20230705	-17.68	10150	20221017	120.20	27150	-17.68	20230705	12200	83.20	20230103	27150	-17.68	20230705	10150	120.20	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N
150	20230901	120744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	1050	2	4.90	2966583250	134581	223.91	21600	22600	21350	27850	15050	21450	22043.11	3.47	0	11167	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1788	17.93	3.32	12	1.69	1255.00	6769.00	27150	20230705	-17.13	10150	20221017	121.67	27150	-17.13	20230705	12200	84.43	20230103	27150	-17.13	20230705	10150	121.67	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N
151	20230901	110743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22550	1100	2	5.13	2499979750	113695	189.16	21600	22600	21350	27850	15050	21450	21988.48	3.47	0	16491	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1792	17.97	3.33	12	1.43	1255.00	6769.00	27150	20230705	-16.94	10150	20221017	122.17	27150	-16.94	20230705	12200	84.84	20230103	27150	-16.94	20230705	10150	122.17	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N
152	20230901	100738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21750	300	2	1.40	960208350	44258	73.63	21600	21900	21350	27850	15050	21450	21695.70	3.47	0	13226	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1728	17.33	3.21	12	0.56	1255.00	6769.00	27150	20230705	-19.89	10150	20221017	114.29	27150	-19.89	20230705	12200	78.28	20230103	27150	-19.89	20230705	10150	114.29	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N
153	20230901	090727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	200	2	0.93	84096400	3907	6.50	21600	21650	21350	27850	15050	21450	21524.55	3.47	0	666	22083	21766	21433	21116	20783	21775	21125	40	6400	500	15440	50	1	7945395	1720	17.25	3.20	12	0.05	1255.00	6769.00	27150	20230705	-20.26	10150	20221017	113.30	27150	-20.26	20230705	12200	77.46	20230103	27150	-20.26	20230705	10150	113.30	20221017	2.36	N	272110	500	39 억		275402	N	N	0	N	00	N