KissMeData/045300/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	160502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	100	2	2.62	177622475	46061	50.98	3795	3925	3765	4950	2670	3810	3856.24	1.55	0	-1067	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	389	8.16	0.56	12	0.46	479.00	6978.00	6600	20230717	-40.76	3489	20221013	12.07	6600	-40.76	20230717	3675	6.39	20230103	6600	-40.76	20230717	3555	9.99	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
3	20230927	150505	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	100	2	2.62	167655770	43514	48.16	3795	3925	3765	4950	2670	3810	3852.92	1.55	0	-1422	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	389	8.16	0.56	12	0.44	479.00	6978.00	6600	20230717	-40.76	3489	20221013	12.07	6600	-40.76	20230717	3675	6.39	20230103	6600	-40.76	20230717	3555	9.99	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
4	20230927	140505	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3905	95	2	2.49	150105080	39026	43.20	3795	3925	3765	4950	2670	3810	3846.28	1.55	0	-1771	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	389	8.15	0.56	12	0.39	479.00	6978.00	6600	20230717	-40.83	3489	20221013	11.92	6600	-40.83	20230717	3675	6.26	20230103	6600	-40.83	20230717	3555	9.85	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
5	20230927	130500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3885	75	2	1.97	130540920	34007	37.64	3795	3890	3765	4950	2670	3810	3838.65	1.55	0	337	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	387	8.11	0.56	12	0.34	479.00	6978.00	6600	20230717	-41.14	3489	20221013	11.35	6600	-41.14	20230717	3675	5.71	20230103	6600	-41.14	20230717	3555	9.28	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
6	20230927	120459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3855	45	2	1.18	110688080	28876	31.96	3795	3890	3765	4950	2670	3810	3833.22	1.55	0	192	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	384	8.05	0.55	12	0.29	479.00	6978.00	6600	20230717	-41.59	3489	20221013	10.49	6600	-41.59	20230717	3675	4.90	20230103	6600	-41.59	20230717	3555	8.44	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
7	20230927	110503	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3870	60	2	1.57	89073160	23270	25.76	3795	3890	3765	4950	2670	3810	3827.81	1.55	0	2926	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	385	8.08	0.55	12	0.23	479.00	6978.00	6600	20230717	-41.36	3489	20221013	10.92	6600	-41.36	20230717	3675	5.31	20230103	6600	-41.36	20230717	3555	8.86	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
8	20230927	100500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3830	20	2	0.52	64379270	16867	18.67	3795	3860	3765	4950	2670	3810	3816.88	1.55	0	3098	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	381	8.00	0.55	12	0.17	479.00	6978.00	6600	20230717	-41.97	3489	20221013	9.77	6600	-41.97	20230717	3675	4.22	20230103	6600	-41.97	20230717	3555	7.74	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
9	20230927	090508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3790	-20	5	-0.52	8960710	2367	2.62	3795	3795	3765	4950	2670	3810	3785.68	1.55	0	-279	3996	3902	3841	3747	3686	3872	3717	50	1140	500	2740	5	1	9959584	377	7.91	0.54	12	0.02	479.00	6978.00	6600	20230717	-42.58	3489	20221013	8.63	6600	-42.58	20230717	3675	3.13	20230103	6600	-42.58	20230717	3555	6.61	20221013	4.94	N	045300	500	49 억		154014	N	N	0	N	00	N
10	20230926	160500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3810	-85	5	-2.18	343651635	89679	207.27	3900	3935	3780	5060	2730	3895	3832.15	1.63	0	-8469	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	379	7.95	0.55	12	0.90	479.00	6978.00	6600	20230717	-42.27	3489	20221013	9.20	6600	-42.27	20230717	3675	3.67	20230103	6600	-42.27	20230717	3555	7.17	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
11	20230926	150502	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3835	-60	5	-1.54	329000800	85834	198.39	3900	3935	3780	5060	2730	3895	3832.99	1.63	0	-8098	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	382	8.01	0.55	12	0.86	479.00	6978.00	6600	20230717	-41.89	3489	20221013	9.92	6600	-41.89	20230717	3675	4.35	20230103	6600	-41.89	20230717	3555	7.88	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
12	20230926	140456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3825	-70	5	-1.80	284259905	74088	171.24	3900	3935	3780	5060	2730	3895	3836.79	1.63	0	-9983	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	381	7.99	0.55	12	0.74	479.00	6978.00	6600	20230717	-42.05	3489	20221013	9.63	6600	-42.05	20230717	3675	4.08	20230103	6600	-42.05	20230717	3555	7.59	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
13	20230926	130458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3825	-70	5	-1.80	167968455	43506	100.55	3900	3935	3800	5060	2730	3895	3860.81	1.63	0	-9452	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	381	7.99	0.55	12	0.44	479.00	6978.00	6600	20230717	-42.05	3489	20221013	9.63	6600	-42.05	20230717	3675	4.08	20230103	6600	-42.05	20230717	3555	7.59	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
14	20230926	120500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3865	-30	5	-0.77	119603505	30873	71.36	3900	3935	3835	5060	2730	3895	3874.05	1.63	0	-9145	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	385	8.07	0.55	12	0.31	479.00	6978.00	6600	20230717	-41.44	3489	20221013	10.78	6600	-41.44	20230717	3675	5.17	20230103	6600	-41.44	20230717	3555	8.72	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
15	20230926	110459	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3855	-40	5	-1.03	89742940	23108	53.41	3900	3935	3840	5060	2730	3895	3883.63	1.63	0	-8102	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	384	8.05	0.55	12	0.23	479.00	6978.00	6600	20230717	-41.59	3489	20221013	10.49	6600	-41.59	20230717	3675	4.90	20230103	6600	-41.59	20230717	3555	8.44	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
16	20230926	100457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3890	-5	5	-0.13	50824760	13038	30.13	3900	3935	3870	5060	2730	3895	3898.20	1.63	0	-6437	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	387	8.12	0.56	12	0.13	479.00	6978.00	6600	20230717	-41.06	3489	20221013	11.49	6600	-41.06	20230717	3675	5.85	20230103	6600	-41.06	20230717	3555	9.42	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
17	20230926	090458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3935	40	2	1.03	3219330	824	1.90	3900	3935	3900	5060	2730	3895	3906.95	1.63	0	-168	4008	3951	3923	3866	3838	3937	3852	50	1165	500	2800	5	1	9959584	392	8.22	0.56	12	0.01	479.00	6978.00	6600	20230717	-40.38	3489	20221013	12.78	6600	-40.38	20230717	3675	7.07	20230103	6600	-40.38	20230717	3555	10.69	20221013	4.98	N	045300	500	49 억		162489	N	N	0	N	00	N
18	20230925	160458	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	-15	5	-0.38	167366360	42850	94.57	3900	3980	3895	5080	2740	3910	3905.87	1.67	0	-3485	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	388	8.13	0.56	12	0.43	479.00	6978.00	6600	20230717	-40.98	3489	20221013	11.64	6600	-40.98	20230717	3675	5.99	20230103	6600	-40.98	20230717	3555	9.56	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
19	20230925	150501	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3915	5	2	0.13	97211510	24858	54.86	3900	3980	3900	5080	2740	3910	3910.67	1.67	0	-2441	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	390	8.17	0.56	12	0.25	479.00	6978.00	6600	20230717	-40.68	3489	20221013	12.21	6600	-40.68	20230717	3675	6.53	20230103	6600	-40.68	20230717	3555	10.13	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
20	20230925	140453	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3930	20	2	0.51	64627600	16528	36.48	3900	3980	3900	5080	2740	3910	3910.19	1.67	0	-1059	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	391	8.20	0.56	12	0.17	479.00	6978.00	6600	20230717	-40.45	3489	20221013	12.64	6600	-40.45	20230717	3675	6.94	20230103	6600	-40.45	20230717	3555	10.55	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
21	20230925	130455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3935	25	2	0.64	59338040	15176	33.49	3900	3980	3900	5080	2740	3910	3909.99	1.67	0	-913	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	392	8.22	0.56	12	0.15	479.00	6978.00	6600	20230717	-40.38	3489	20221013	12.78	6600	-40.38	20230717	3675	7.07	20230103	6600	-40.38	20230717	3555	10.69	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
22	20230925	120500	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	40	2	1.02	49611755	12690	28.01	3900	3980	3900	5080	2740	3910	3909.52	1.67	0	-1313	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	393	8.25	0.57	12	0.13	479.00	6978.00	6600	20230717	-40.15	3489	20221013	13.21	6600	-40.15	20230717	3675	7.48	20230103	6600	-40.15	20230717	3555	11.11	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
23	20230925	110455	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3920	10	2	0.26	41488385	10623	23.44	3900	3930	3900	5080	2740	3910	3905.52	1.67	0	-1088	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	390	8.18	0.56	12	0.11	479.00	6978.00	6600	20230717	-40.61	3489	20221013	12.35	6600	-40.61	20230717	3675	6.67	20230103	6600	-40.61	20230717	3555	10.27	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
24	20230925	100456	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3905	-5	5	-0.13	38391015	9831	21.70	3900	3930	3900	5080	2740	3910	3905.10	1.67	0	-1114	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	389	8.15	0.56	12	0.10	479.00	6978.00	6600	20230717	-40.83	3489	20221013	11.92	6600	-40.83	20230717	3675	6.26	20230103	6600	-40.83	20230717	3555	9.85	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
25	20230925	090457	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3905	-5	5	-0.13	9283295	2380	5.25	3900	3910	3900	5080	2740	3910	3900.54	1.67	0	-48	3976	3942	3921	3887	3866	3932	3877	50	1170	500	2810	5	1	9959584	389	8.15	0.56	12	0.02	479.00	6978.00	6600	20230717	-40.83	3489	20221013	11.92	6600	-40.83	20230717	3675	6.26	20230103	6600	-40.83	20230717	3555	9.85	20221013	5.07	N	045300	500	49 억		165934	N	N	0	N	00	N
26	20230922	160512	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	-45	5	-1.14	171749080	43776	55.13	3950	3955	3900	5140	2770	3955	3923.37	1.69	0	-1998	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	389	8.16	0.56	12	0.44	479.00	6978.00	6600	20230717	-40.76	3489	20221013	12.07	6600	-40.76	20230717	3675	6.39	20230103	6600	-40.76	20230717	3555	9.99	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
27	20230922	150508	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3935	-20	5	-0.51	160036500	40782	51.36	3950	3955	3900	5140	2770	3955	3924.19	1.69	0	-1636	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	392	8.22	0.56	12	0.41	479.00	6978.00	6600	20230717	-40.38	3489	20221013	12.78	6600	-40.38	20230717	3675	7.07	20230103	6600	-40.38	20230717	3555	10.69	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
28	20230922	140510	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3925	-30	5	-0.76	141129510	35961	45.29	3950	3955	3900	5140	2770	3955	3924.52	1.69	0	-689	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	391	8.19	0.56	12	0.36	479.00	6978.00	6600	20230717	-40.53	3489	20221013	12.50	6600	-40.53	20230717	3675	6.80	20230103	6600	-40.53	20230717	3555	10.41	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
29	20230922	130442	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3940	-15	5	-0.38	130803850	33332	41.98	3950	3955	3900	5140	2770	3955	3924.27	1.69	0	81	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	392	8.23	0.56	12	0.33	479.00	6978.00	6600	20230717	-40.30	3489	20221013	12.93	6600	-40.30	20230717	3675	7.21	20230103	6600	-40.30	20230717	3555	10.83	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
30	20230922	120437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3955	0	3	0.00	127419965	32474	40.90	3950	3955	3900	5140	2770	3955	3923.75	1.69	0	598	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	394	8.26	0.57	12	0.33	479.00	6978.00	6600	20230717	-40.08	3489	20221013	13.36	6600	-40.08	20230717	3675	7.62	20230103	6600	-40.08	20230717	3555	11.25	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
31	20230922	110438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3940	-15	5	-0.38	118571735	30233	38.08	3950	3950	3900	5140	2770	3955	3921.93	1.69	0	1856	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	392	8.23	0.56	12	0.30	479.00	6978.00	6600	20230717	-40.30	3489	20221013	12.93	6600	-40.30	20230717	3675	7.21	20230103	6600	-40.30	20230717	3555	10.83	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
32	20230922	100438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3930	-25	5	-0.63	87181460	22217	27.98	3950	3950	3905	5140	2770	3955	3924.09	1.69	0	2611	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	391	8.20	0.56	12	0.22	479.00	6978.00	6600	20230717	-40.45	3489	20221013	12.64	6600	-40.45	20230717	3675	6.94	20230103	6600	-40.45	20230717	3555	10.55	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
33	20230922	090433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	-45	5	-1.14	34942460	8886	11.19	3950	3950	3910	5140	2770	3955	3932.30	1.69	0	-431	4108	4031	3993	3916	3878	4012	3897	50	1185	500	2840	5	1	9959584	389	8.16	0.56	12	0.09	479.00	6978.00	6600	20230717	-40.76	3489	20221013	12.07	6600	-40.76	20230717	3675	6.39	20230103	6600	-40.76	20230717	3555	9.99	20221013	5.20	N	045300	500	49 억		167839	N	N	0	N	00	N
34	20230921	160440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3955	-70	5	-1.74	311031895	77968	132.37	4005	4070	3955	5230	2820	4025	3989.23	1.89	0	-20236	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	394	8.26	0.57	12	0.78	479.00	6978.00	6600	20230717	-40.08	3489	20221013	13.36	6600	-40.08	20230717	3675	7.62	20230103	6600	-40.08	20230717	3555	11.25	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
35	20230921	150434	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3965	-60	5	-1.49	289605345	72553	123.18	4005	4070	3955	5230	2820	4025	3991.64	1.89	0	-19236	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	395	8.28	0.57	12	0.73	479.00	6978.00	6600	20230717	-39.92	3489	20221013	13.64	6600	-39.92	20230717	3675	7.89	20230103	6600	-39.92	20230717	3555	11.53	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
36	20230921	140437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3980	-45	5	-1.12	265760085	66547	112.98	4005	4070	3955	5230	2820	4025	3993.57	1.89	0	-16240	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	396	8.31	0.57	12	0.67	479.00	6978.00	6600	20230717	-39.70	3489	20221013	14.07	6600	-39.70	20230717	3675	8.30	20230103	6600	-39.70	20230717	3555	11.95	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
37	20230921	130432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	-55	5	-1.37	245132945	61339	104.14	4005	4070	3960	5230	2820	4025	3996.36	1.89	0	-16158	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	395	8.29	0.57	12	0.62	479.00	6978.00	6600	20230717	-39.85	3489	20221013	13.79	6600	-39.85	20230717	3675	8.03	20230103	6600	-39.85	20230717	3555	11.67	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
38	20230921	120429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3990	-35	5	-0.87	181843490	45400	77.08	4005	4070	3980	5230	2820	4025	4005.36	1.89	0	-13689	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	397	8.33	0.57	12	0.46	479.00	6978.00	6600	20230717	-39.55	3489	20221013	14.36	6600	-39.55	20230717	3675	8.57	20230103	6600	-39.55	20230717	3555	12.24	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
39	20230921	110440	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4000	-25	5	-0.62	149644920	37319	63.36	4005	4070	3980	5230	2820	4025	4009.89	1.89	0	-8548	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	398	8.35	0.57	12	0.37	479.00	6978.00	6600	20230717	-39.39	3489	20221013	14.65	6600	-39.39	20230717	3675	8.84	20230103	6600	-39.39	20230717	3555	12.52	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
40	20230921	100433	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	-30	5	-0.75	96888785	24095	40.91	4005	4070	3985	5230	2820	4025	4021.12	1.89	0	-7859	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	398	8.34	0.57	12	0.24	479.00	6978.00	6600	20230717	-39.47	3489	20221013	14.50	6600	-39.47	20230717	3675	8.71	20230103	6600	-39.47	20230717	3555	12.38	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
41	20230921	090438	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4035	10	2	0.25	6996795	1742	2.96	4005	4045	4005	5230	2820	4025	4016.53	1.89	0	-509	4101	4062	4041	4002	3981	4052	3992	50	1205	500	2890	5	1	9959584	402	8.42	0.58	12	0.02	479.00	6978.00	6600	20230717	-38.86	3489	20221013	15.65	6600	-38.86	20230717	3675	9.80	20230103	6600	-38.86	20230717	3555	13.50	20221013	5.34	N	045300	500	49 억		188069	N	N	0	N	00	N
42	20230920	160437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4025	-45	5	-1.11	234422065	58131	81.36	4030	4080	4020	5290	2850	4070	4032.67	1.83	0	6138	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	401	8.40	0.58	12	0.58	479.00	6978.00	6600	20230717	-39.02	3489	20221013	15.36	6600	-39.02	20230717	3675	9.52	20230103	6600	-39.02	20230717	3555	13.22	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
43	20230920	150427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4020	-50	5	-1.23	209463835	51931	72.69	4030	4080	4020	5290	2850	4070	4033.50	1.83	0	5161	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	400	8.39	0.58	12	0.52	479.00	6978.00	6600	20230717	-39.09	3489	20221013	15.22	6600	-39.09	20230717	3675	9.39	20230103	6600	-39.09	20230717	3555	13.08	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
44	20230920	140431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4040	-30	5	-0.74	172169595	42671	59.72	4030	4080	4020	5290	2850	4070	4034.82	1.83	0	5234	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	402	8.43	0.58	12	0.43	479.00	6978.00	6600	20230717	-38.79	3489	20221013	15.79	6600	-38.79	20230717	3675	9.93	20230103	6600	-38.79	20230717	3555	13.64	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
45	20230920	130429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4025	-45	5	-1.11	168206615	41688	58.35	4030	4080	4020	5290	2850	4070	4034.89	1.83	0	5581	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	401	8.40	0.58	12	0.42	479.00	6978.00	6600	20230717	-39.02	3489	20221013	15.36	6600	-39.02	20230717	3675	9.52	20230103	6600	-39.02	20230717	3555	13.22	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
46	20230920	120428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4040	-30	5	-0.74	157586435	39053	54.66	4030	4080	4020	5290	2850	4070	4035.19	1.83	0	5805	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	402	8.43	0.58	12	0.39	479.00	6978.00	6600	20230717	-38.79	3489	20221013	15.79	6600	-38.79	20230717	3675	9.93	20230103	6600	-38.79	20230717	3555	13.64	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
47	20230920	110431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4040	-30	5	-0.74	121271585	30039	42.04	4030	4080	4020	5290	2850	4070	4037.14	1.83	0	6683	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	402	8.43	0.58	12	0.30	479.00	6978.00	6600	20230717	-38.79	3489	20221013	15.79	6600	-38.79	20230717	3675	9.93	20230103	6600	-38.79	20230717	3555	13.64	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
48	20230920	100424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4050	-20	5	-0.49	83107160	20575	28.80	4030	4080	4025	5290	2850	4070	4039.23	1.83	0	6640	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	403	8.46	0.58	12	0.21	479.00	6978.00	6600	20230717	-38.64	3489	20221013	16.08	6600	-38.64	20230717	3675	10.20	20230103	6600	-38.64	20230717	3555	13.92	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
49	20230920	090429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4045	-25	5	-0.61	36463305	9041	12.65	4030	4045	4025	5290	2850	4070	4033.11	1.83	0	6139	4206	4137	4081	4012	3956	4172	4047	50	1220	500	2930	5	1	9959584	403	8.44	0.58	12	0.09	479.00	6978.00	6600	20230717	-38.71	3489	20221013	15.94	6600	-38.71	20230717	3675	10.07	20230103	6600	-38.71	20230717	3555	13.78	20221013	5.32	N	045300	500	49 억		181933	N	N	0	N	00	N
50	20230919	160426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4070	-20	5	-0.49	288605615	70932	63.87	4065	4150	4025	5310	2865	4090	4068.76	2.01	0	-17776	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	405	8.50	0.58	12	0.71	479.00	6978.00	6600	20230717	-38.33	3489	20221013	16.65	6600	-38.33	20230717	3675	10.75	20230103	6600	-38.33	20230717	3555	14.49	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
51	20230919	150427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4060	-30	5	-0.73	253854770	62427	56.21	4065	4150	4025	5310	2865	4090	4066.43	2.01	0	-15625	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	404	8.48	0.58	12	0.63	479.00	6978.00	6600	20230717	-38.48	3489	20221013	16.37	6600	-38.48	20230717	3675	10.48	20230103	6600	-38.48	20230717	3555	14.21	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
52	20230919	140425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4050	-40	5	-0.98	214972895	52805	47.55	4065	4150	4025	5310	2865	4090	4071.07	2.01	0	-15393	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	403	8.46	0.58	12	0.53	479.00	6978.00	6600	20230717	-38.64	3489	20221013	16.08	6600	-38.64	20230717	3675	10.20	20230103	6600	-38.64	20230717	3555	13.92	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
53	20230919	130420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4075	-15	5	-0.37	134981430	32993	29.71	4065	4150	4045	5310	2865	4090	4091.21	2.01	0	-12129	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	406	8.51	0.58	12	0.33	479.00	6978.00	6600	20230717	-38.26	3489	20221013	16.80	6600	-38.26	20230717	3675	10.88	20230103	6600	-38.26	20230717	3555	14.63	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
54	20230919	120432	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4080	-10	5	-0.24	131508865	32137	28.94	4065	4150	4045	5310	2865	4090	4092.13	2.01	0	-11870	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	406	8.52	0.58	12	0.32	479.00	6978.00	6600	20230717	-38.18	3489	20221013	16.94	6600	-38.18	20230717	3675	11.02	20230103	6600	-38.18	20230717	3555	14.77	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
55	20230919	110431	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4075	-15	5	-0.37	113679485	27748	24.98	4065	4150	4050	5310	2865	4090	4096.85	2.01	0	-8850	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	406	8.51	0.58	12	0.28	479.00	6978.00	6600	20230717	-38.26	3489	20221013	16.80	6600	-38.26	20230717	3675	10.88	20230103	6600	-38.26	20230717	3555	14.63	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
56	20230919	100427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4115	25	2	0.61	64759415	15744	14.18	4065	4150	4065	5310	2865	4090	4113.28	2.01	0	-4178	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	410	8.59	0.59	12	0.16	479.00	6978.00	6600	20230717	-37.65	3489	20221013	17.94	6600	-37.65	20230717	3675	11.97	20230103	6600	-37.65	20230717	3555	15.75	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
57	20230919	090427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4070	-20	5	-0.49	10780445	2652	2.39	4065	4090	4065	5310	2865	4090	4065.02	2.01	0	-73	4233	4161	4118	4046	4003	4140	4025	50	1220	500	2940	5	1	9959584	405	8.50	0.58	12	0.03	479.00	6978.00	6600	20230717	-38.33	3489	20221013	16.65	6600	-38.33	20230717	3675	10.75	20230103	6600	-38.33	20230717	3555	14.49	20221013	5.35	N	045300	500	49 억		199709	N	N	0	N	00	N
58	20230918	160428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4090	-130	5	-3.08	455579800	110872	164.49	4175	4190	4075	5480	2955	4220	4109.07	2.06	0	-6027	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	407	8.54	0.59	12	1.11	479.00	6978.00	6600	20230717	-38.03	3489	20221013	17.23	6600	-38.03	20230717	3675	11.29	20230103	6600	-38.03	20230717	3555	15.05	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
59	20230918	150425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4085	-135	5	-3.20	433346540	105435	156.43	4175	4190	4075	5480	2955	4220	4110.08	2.06	0	-5779	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	407	8.53	0.59	12	1.06	479.00	6978.00	6600	20230717	-38.11	3489	20221013	17.08	6600	-38.11	20230717	3675	11.16	20230103	6600	-38.11	20230717	3555	14.91	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
60	20230918	140437	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4105	-115	5	-2.73	359416025	87346	129.59	4175	4190	4075	5480	2955	4220	4114.85	2.06	0	-1008	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	409	8.57	0.59	12	0.88	479.00	6978.00	6600	20230717	-37.80	3489	20221013	17.66	6600	-37.80	20230717	3675	11.70	20230103	6600	-37.80	20230717	3555	15.47	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
61	20230918	130426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4120	-100	5	-2.37	304768090	73978	109.76	4175	4190	4080	5480	2955	4220	4119.71	2.06	0	-421	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	410	8.60	0.59	12	0.74	479.00	6978.00	6600	20230717	-37.58	3489	20221013	18.09	6600	-37.58	20230717	3675	12.11	20230103	6600	-37.58	20230717	3555	15.89	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
62	20230918	120427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4130	-90	5	-2.13	201534990	48825	72.44	4175	4190	4110	5480	2955	4220	4127.70	2.06	0	-924	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	411	8.62	0.59	12	0.49	479.00	6978.00	6600	20230717	-37.42	3489	20221013	18.37	6600	-37.42	20230717	3675	12.38	20230103	6600	-37.42	20230717	3555	16.17	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
63	20230918	110428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4135	-85	5	-2.01	85817975	20736	30.76	4175	4190	4110	5480	2955	4220	4138.60	2.06	0	-7951	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	412	8.63	0.59	12	0.21	479.00	6978.00	6600	20230717	-37.35	3489	20221013	18.52	6600	-37.35	20230717	3675	12.52	20230103	6600	-37.35	20230717	3555	16.32	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
64	20230918	100423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4130	-90	5	-2.13	66340615	16014	23.76	4175	4190	4110	5480	2955	4220	4142.66	2.06	0	-6463	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	411	8.62	0.59	12	0.16	479.00	6978.00	6600	20230717	-37.42	3489	20221013	18.37	6600	-37.42	20230717	3675	12.38	20230103	6600	-37.42	20230717	3555	16.17	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
65	20230918	090420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4190	-30	5	-0.71	11020980	2653	3.94	4175	4190	4120	5480	2955	4220	4154.16	2.06	0	-904	4313	4266	4208	4161	4103	4237	4132	50	1260	500	3030	5	1	9959584	417	8.75	0.60	12	0.03	479.00	6978.00	6600	20230717	-36.52	3489	20221013	20.09	6600	-36.52	20230717	3675	14.01	20230103	6600	-36.52	20230717	3555	17.86	20221013	5.45	N	045300	500	49 억		205422	N	N	0	N	00	N
66	20230915	160424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4220	15	2	0.36	283502665	67338	119.65	4230	4255	4150	5460	2945	4205	4210.14	2.15	0	-9066	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	420	8.81	0.60	12	0.68	479.00	6978.00	6600	20230717	-36.06	3489	20221013	20.95	6600	-36.06	20230717	3675	14.83	20230103	6600	-36.06	20230717	3555	18.71	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
67	20230915	150426	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4210	5	2	0.12	263977405	62691	111.39	4230	4255	4150	5460	2945	4205	4210.77	2.15	0	-9218	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	419	8.79	0.60	12	0.63	479.00	6978.00	6600	20230717	-36.21	3489	20221013	20.66	6600	-36.21	20230717	3675	14.56	20230103	6600	-36.21	20230717	3555	18.42	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
68	20230915	140424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4210	5	2	0.12	231783295	55032	97.78	4230	4255	4150	5460	2945	4205	4211.79	2.15	0	-8463	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	419	8.79	0.60	12	0.55	479.00	6978.00	6600	20230717	-36.21	3489	20221013	20.66	6600	-36.21	20230717	3675	14.56	20230103	6600	-36.21	20230717	3555	18.42	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
69	20230915	130422	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4225	20	2	0.48	226056360	53674	95.37	4230	4255	4150	5460	2945	4205	4211.65	2.15	0	-8168	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	421	8.82	0.61	12	0.54	479.00	6978.00	6600	20230717	-35.98	3489	20221013	21.09	6600	-35.98	20230717	3675	14.97	20230103	6600	-35.98	20230717	3555	18.85	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
70	20230915	120427	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4220	15	2	0.36	216491740	51404	91.34	4230	4255	4150	5460	2945	4205	4211.57	2.15	0	-8871	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	420	8.81	0.60	12	0.52	479.00	6978.00	6600	20230717	-36.06	3489	20221013	20.95	6600	-36.06	20230717	3675	14.83	20230103	6600	-36.06	20230717	3555	18.71	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
71	20230915	110428	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4255	50	2	1.19	208692070	49564	88.07	4230	4255	4150	5460	2945	4205	4210.56	2.15	0	-8745	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	424	8.88	0.61	12	0.50	479.00	6978.00	6600	20230717	-35.53	3489	20221013	21.95	6600	-35.53	20230717	3675	15.78	20230103	6600	-35.53	20230717	3555	19.69	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
72	20230915	100429	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4195	-10	5	-0.24	46466135	11136	19.79	4230	4230	4150	5460	2945	4205	4172.61	2.15	0	-1654	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	418	8.76	0.60	12	0.11	479.00	6978.00	6600	20230717	-36.44	3489	20221013	20.24	6600	-36.44	20230717	3675	14.15	20230103	6600	-36.44	20230717	3555	18.00	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
73	20230915	090421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4180	-25	5	-0.59	4742945	1129	2.01	4230	4230	4180	5460	2945	4205	4201.01	2.15	0	-1118	4315	4260	4155	4100	3995	4287	4127	50	1255	500	3020	5	1	9959584	416	8.73	0.60	12	0.01	479.00	6978.00	6600	20230717	-36.67	3489	20221013	19.81	6600	-36.67	20230717	3675	13.74	20230103	6600	-36.67	20230717	3555	17.58	20221013	5.35	N	045300	500	49 억		214468	N	N	0	N	00	N
74	20230914	160425	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4205	120	2	2.94	227955805	54879	41.69	4055	4210	4050	5310	2860	4085	4153.06	2.05	0	10547	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	419	8.78	0.60	12	0.55	479.00	6978.00	6600	20230717	-36.29	3489	20221013	20.52	6600	-36.29	20230717	3675	14.42	20230103	6600	-36.29	20230717	3555	18.28	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
75	20230914	150417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4190	105	2	2.57	160197460	38747	29.43	4055	4190	4050	5310	2860	4085	4134.45	2.05	0	9270	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	417	8.75	0.60	12	0.39	479.00	6978.00	6600	20230717	-36.52	3489	20221013	20.09	6600	-36.52	20230717	3675	14.01	20230103	6600	-36.52	20230717	3555	17.86	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
76	20230914	140416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	65	2	1.59	121050830	29330	22.28	4055	4155	4050	5310	2860	4085	4127.20	2.05	0	6167	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	413	8.66	0.59	12	0.29	479.00	6978.00	6600	20230717	-37.12	3489	20221013	18.95	6600	-37.12	20230717	3675	12.93	20230103	6600	-37.12	20230717	3555	16.74	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
77	20230914	130414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	65	2	1.59	98912415	23988	18.22	4055	4155	4050	5310	2860	4085	4123.41	2.05	0	3314	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	413	8.66	0.59	12	0.24	479.00	6978.00	6600	20230717	-37.12	3489	20221013	18.95	6600	-37.12	20230717	3675	12.93	20230103	6600	-37.12	20230717	3555	16.74	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
78	20230914	120424	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4140	55	2	1.35	74760520	18163	13.80	4055	4150	4050	5310	2860	4085	4116.09	2.05	0	3083	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	412	8.64	0.59	12	0.18	479.00	6978.00	6600	20230717	-37.27	3489	20221013	18.66	6600	-37.27	20230717	3675	12.65	20230103	6600	-37.27	20230717	3555	16.46	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
79	20230914	110418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4120	35	2	0.86	53106630	12917	9.81	4055	4150	4050	5310	2860	4085	4111.37	2.05	0	682	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	410	8.60	0.59	12	0.13	479.00	6978.00	6600	20230717	-37.58	3489	20221013	18.09	6600	-37.58	20230717	3675	12.11	20230103	6600	-37.58	20230717	3555	15.89	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
80	20230914	100413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4135	50	2	1.22	42068825	10235	7.77	4055	4150	4050	5310	2860	4085	4110.29	2.05	0	1029	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	412	8.63	0.59	12	0.10	479.00	6978.00	6600	20230717	-37.35	3489	20221013	18.52	6600	-37.35	20230717	3675	12.52	20230103	6600	-37.35	20230717	3555	16.32	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
81	20230914	090420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4120	35	2	0.86	5687175	1402	1.06	4055	4125	4055	5310	2860	4085	4056.47	2.05	0	-86	4461	4272	4081	3892	3701	4177	3797	50	1225	500	2940	5	1	9959584	410	8.60	0.59	12	0.01	479.00	6978.00	6600	20230717	-37.58	3489	20221013	18.09	6600	-37.58	20230717	3675	12.11	20230103	6600	-37.58	20230717	3555	15.89	20221013	5.20	N	045300	500	49 억		203921	N	N	0	N	00	N
82	20230913	160423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4085	-125	5	-2.97	542419875	130853	123.92	4240	4270	3890	5470	2950	4210	4145.26	2.39	0	-34634	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	407	8.53	0.59	12	1.31	479.00	6978.00	6600	20230717	-38.11	3489	20221013	17.08	6600	-38.11	20230717	3675	11.16	20230103	6600	-38.11	20230717	3555	14.91	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
83	20230913	150418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4095	-115	5	-2.73	511105460	123183	116.66	4240	4270	3890	5470	2950	4210	4149.16	2.39	0	-34107	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	408	8.55	0.59	12	1.24	479.00	6978.00	6600	20230717	-37.95	3489	20221013	17.37	6600	-37.95	20230717	3675	11.43	20230103	6600	-37.95	20230717	3555	15.19	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
84	20230913	140421	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4155	-55	5	-1.31	344915480	82398	78.03	4240	4270	4130	5470	2950	4210	4185.97	2.39	0	-36003	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	414	8.67	0.60	12	0.83	479.00	6978.00	6600	20230717	-37.05	3489	20221013	19.09	6600	-37.05	20230717	3675	13.06	20230103	6600	-37.05	20230717	3555	16.88	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
85	20230913	130411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4135	-75	5	-1.78	312435420	74552	70.60	4240	4270	4130	5470	2950	4210	4190.84	2.39	0	-34983	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	412	8.63	0.59	12	0.75	479.00	6978.00	6600	20230717	-37.35	3489	20221013	18.52	6600	-37.35	20230717	3675	12.52	20230103	6600	-37.35	20230717	3555	16.32	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
86	20230913	120423	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4145	-65	5	-1.54	273062775	65061	61.61	4240	4270	4135	5470	2950	4210	4197.03	2.39	0	-32765	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	413	8.65	0.59	12	0.65	479.00	6978.00	6600	20230717	-37.20	3489	20221013	18.80	6600	-37.20	20230717	3675	12.79	20230103	6600	-37.20	20230717	3555	16.60	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
87	20230913	110418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4160	-50	5	-1.19	247372620	58868	55.75	4240	4270	4145	5470	2950	4210	4202.16	2.39	0	-31115	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	414	8.68	0.60	12	0.59	479.00	6978.00	6600	20230717	-36.97	3489	20221013	19.23	6600	-36.97	20230717	3675	13.20	20230103	6600	-36.97	20230717	3555	17.02	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
88	20230913	100414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4235	25	2	0.59	70324205	16639	15.76	4240	4270	4210	5470	2950	4210	4226.47	2.39	0	-4109	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	422	8.84	0.61	12	0.17	479.00	6978.00	6600	20230717	-35.83	3489	20221013	21.38	6600	-35.83	20230717	3675	15.24	20230103	6600	-35.83	20230717	3555	19.13	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
89	20230913	090410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4235	25	2	0.59	3582645	847	0.80	4240	4240	4210	5470	2950	4210	4229.81	2.39	0	-135	4373	4291	4248	4166	4123	4270	4145	50	1260	500	3030	5	1	9959584	422	8.84	0.61	12	0.01	479.00	6978.00	6600	20230717	-35.83	3489	20221013	21.38	6600	-35.83	20230717	3675	15.24	20230103	6600	-35.83	20230717	3555	19.13	20221013	5.20	N	045300	500	49 억		238423	N	N	0	N	00	N
90	20230912	160408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4210	-35	5	-0.82	444037690	104367	116.35	4275	4330	4205	5510	2975	4245	4254.58	2.55	0	-15883	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	419	8.79	0.60	12	1.05	479.00	6978.00	6600	20230717	-36.21	3489	20221013	20.66	6600	-36.21	20230717	3675	14.56	20230103	6600	-36.21	20230717	3555	18.42	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
91	20230912	150417	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4235	-10	5	-0.24	393545515	92395	103.00	4275	4330	4225	5510	2975	4245	4259.38	2.55	0	-14309	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	422	8.84	0.61	12	0.93	479.00	6978.00	6600	20230717	-35.83	3489	20221013	21.38	6600	-35.83	20230717	3675	15.24	20230103	6600	-35.83	20230717	3555	19.13	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
92	20230912	140415	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4255	10	2	0.24	351944690	82571	92.05	4275	4330	4230	5510	2975	4245	4262.33	2.55	0	-11869	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	424	8.88	0.61	12	0.83	479.00	6978.00	6600	20230717	-35.53	3489	20221013	21.95	6600	-35.53	20230717	3675	15.78	20230103	6600	-35.53	20230717	3555	19.69	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
93	20230912	130413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4235	-10	5	-0.24	223565090	52406	58.42	4275	4330	4230	5510	2975	4245	4266.02	2.55	0	-10221	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	422	8.84	0.61	12	0.53	479.00	6978.00	6600	20230717	-35.83	3489	20221013	21.38	6600	-35.83	20230717	3675	15.24	20230103	6600	-35.83	20230717	3555	19.13	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
94	20230912	120408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4240	-5	5	-0.12	181407810	42450	47.32	4275	4330	4230	5510	2975	4245	4273.45	2.55	0	-3130	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	422	8.85	0.61	12	0.43	479.00	6978.00	6600	20230717	-35.76	3489	20221013	21.52	6600	-35.76	20230717	3675	15.37	20230103	6600	-35.76	20230717	3555	19.27	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
95	20230912	110412	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4250	5	2	0.12	172783645	40417	45.06	4275	4330	4230	5510	2975	4245	4275.02	2.55	0	-2881	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	423	8.87	0.61	12	0.41	479.00	6978.00	6600	20230717	-35.61	3489	20221013	21.81	6600	-35.61	20230717	3675	15.65	20230103	6600	-35.61	20230717	3555	19.55	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
96	20230912	100411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4295	50	2	1.18	121326910	28306	31.56	4275	4330	4235	5510	2975	4245	4286.26	2.55	0	-2259	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	428	8.97	0.62	12	0.28	479.00	6978.00	6600	20230717	-34.92	3489	20221013	23.10	6600	-34.92	20230717	3675	16.87	20230103	6600	-34.92	20230717	3555	20.82	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
97	20230912	090416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4270	25	2	0.59	9293040	2179	2.43	4275	4285	4235	5510	2975	4245	4264.82	2.55	0	-1139	4331	4287	4236	4192	4141	4262	4167	50	1265	500	3050	5	1	9959584	425	8.91	0.61	12	0.02	479.00	6978.00	6600	20230717	-35.30	3489	20221013	22.38	6600	-35.30	20230717	3675	16.19	20230103	6600	-35.30	20230717	3555	20.11	20221013	5.22	N	045300	500	49 억		254305	N	N	0	N	00	N
98	20230911	160408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4245	0	3	0.00	376975650	89122	74.25	4260	4280	4185	5510	2975	4245	4229.87	2.74	0	-18244	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	423	8.86	0.61	12	0.89	479.00	6978.00	6600	20230717	-35.68	3489	20221013	21.67	6600	-35.68	20230717	3675	15.51	20230103	6600	-35.68	20230717	3555	19.41	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
99	20230911	150414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4230	-15	5	-0.35	348130180	82320	68.58	4260	4280	4185	5510	2975	4245	4228.99	2.74	0	-15968	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	421	8.83	0.61	12	0.83	479.00	6978.00	6600	20230717	-35.91	3489	20221013	21.24	6600	-35.91	20230717	3675	15.10	20230103	6600	-35.91	20230717	3555	18.99	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
100	20230911	140420	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4260	15	2	0.35	250618835	59163	49.29	4260	4280	4200	5510	2975	4245	4236.07	2.74	0	-11771	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	424	8.89	0.61	12	0.59	479.00	6978.00	6600	20230717	-35.45	3489	20221013	22.10	6600	-35.45	20230717	3675	15.92	20230103	6600	-35.45	20230717	3555	19.83	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
101	20230911	130405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4265	20	2	0.47	228286745	53909	44.91	4260	4280	4200	5510	2975	4245	4234.67	2.74	0	-9246	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	425	8.90	0.61	12	0.54	479.00	6978.00	6600	20230717	-35.38	3489	20221013	22.24	6600	-35.38	20230717	3675	16.05	20230103	6600	-35.38	20230717	3555	19.97	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
102	20230911	120410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4270	25	2	0.59	199806490	47218	39.34	4260	4280	4200	5510	2975	4245	4231.57	2.74	0	-5854	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	425	8.91	0.61	12	0.47	479.00	6978.00	6600	20230717	-35.30	3489	20221013	22.38	6600	-35.30	20230717	3675	16.19	20230103	6600	-35.30	20230717	3555	20.11	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
103	20230911	110402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4250	5	2	0.12	175186605	41435	34.52	4260	4280	4200	5510	2975	4245	4227.99	2.74	0	-5138	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	423	8.87	0.61	12	0.42	479.00	6978.00	6600	20230717	-35.61	3489	20221013	21.81	6600	-35.61	20230717	3675	15.65	20230103	6600	-35.61	20230717	3555	19.55	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
104	20230911	100404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4245	0	3	0.00	92953180	21961	18.30	4260	4280	4215	5510	2975	4245	4232.65	2.74	0	-3275	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	423	8.86	0.61	12	0.22	479.00	6978.00	6600	20230717	-35.68	3489	20221013	21.67	6600	-35.68	20230717	3675	15.51	20230103	6600	-35.68	20230717	3555	19.41	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
105	20230911	090404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4245	0	3	0.00	22835250	5377	4.48	4260	4280	4230	5510	2975	4245	4246.84	2.74	0	-670	4555	4400	4315	4160	4075	4357	4117	50	1265	500	3050	5	1	9959584	423	8.86	0.61	12	0.05	479.00	6978.00	6600	20230717	-35.68	3489	20221013	21.67	6600	-35.68	20230717	3675	15.51	20230103	6600	-35.68	20230717	3555	19.41	20221013	5.16	N	045300	500	49 억		272649	N	N	0	N	00	N
106	20230908	160409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4245	-35	5	-0.82	508542095	118851	74.90	4280	4470	4230	5560	3000	4280	4278.95	3.07	0	-33431	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	423	8.86	0.61	12	1.19	479.00	6978.00	6600	20230717	-35.68	3489	20221013	21.67	6600	-35.68	20230717	3675	15.51	20230103	6600	-35.68	20230717	3555	19.41	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
107	20230908	150410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4275	-5	5	-0.12	483865985	113045	71.24	4280	4470	4230	5560	3000	4280	4280.30	3.07	0	-34670	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	426	8.92	0.61	12	1.14	479.00	6978.00	6600	20230717	-35.23	3489	20221013	22.53	6600	-35.23	20230717	3675	16.33	20230103	6600	-35.23	20230717	3555	20.25	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
108	20230908	140411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4240	-40	5	-0.93	446198880	104184	65.66	4280	4470	4230	5560	3000	4280	4282.80	3.07	0	-35769	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	422	8.85	0.61	12	1.05	479.00	6978.00	6600	20230717	-35.76	3489	20221013	21.52	6600	-35.76	20230717	3675	15.37	20230103	6600	-35.76	20230717	3555	19.27	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
109	20230908	130411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4260	-20	5	-0.47	371979760	86685	54.63	4280	4470	4230	5560	3000	4280	4291.17	3.07	0	-29612	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	424	8.89	0.61	12	0.87	479.00	6978.00	6600	20230717	-35.45	3489	20221013	22.10	6600	-35.45	20230717	3675	15.92	20230103	6600	-35.45	20230717	3555	19.83	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
110	20230908	120418	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4270	-10	5	-0.23	319919235	74451	46.92	4280	4470	4230	5560	3000	4280	4297.04	3.07	0	-23673	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	425	8.91	0.61	12	0.75	479.00	6978.00	6600	20230717	-35.30	3489	20221013	22.38	6600	-35.30	20230717	3675	16.19	20230103	6600	-35.30	20230717	3555	20.11	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
111	20230908	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4270	-10	5	-0.23	271308880	63045	39.73	4280	4470	4230	5560	3000	4280	4303.42	3.07	0	-22564	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	425	8.91	0.61	12	0.63	479.00	6978.00	6600	20230717	-35.30	3489	20221013	22.38	6600	-35.30	20230717	3675	16.19	20230103	6600	-35.30	20230717	3555	20.11	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
112	20230908	100409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4235	-45	5	-1.05	224643070	52055	32.80	4280	4470	4230	5560	3000	4280	4315.49	3.07	0	-18264	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	422	8.84	0.61	12	0.52	479.00	6978.00	6600	20230717	-35.83	3489	20221013	21.38	6600	-35.83	20230717	3675	15.24	20230103	6600	-35.83	20230717	3555	19.13	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
113	20230908	090416	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4340	60	2	1.40	81642060	18608	11.73	4280	4470	4280	5560	3000	4280	4387.47	3.07	0	-6020	4460	4370	4320	4230	4180	4345	4205	50	1280	500	3080	5	1	9959584	432	9.06	0.62	12	0.19	479.00	6978.00	6600	20230717	-34.24	3489	20221013	24.39	6600	-34.24	20230717	3675	18.10	20230103	6600	-34.24	20230717	3555	22.08	20221013	5.01	N	045300	500	49 억		306080	N	N	0	N	00	N
114	20230907	160408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4280	-95	5	-2.17	681720175	157922	94.12	4360	4410	4270	5680	3065	4375	4316.82	3.00	0	7642	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	426	8.94	0.61	12	1.59	479.00	6978.00	6600	20230717	-35.15	3489	20221013	22.67	6600	-35.15	20230717	3675	16.46	20230103	6600	-35.15	20230717	3555	20.39	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
115	20230907	150409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4310	-65	5	-1.49	619787695	143464	85.50	4360	4410	4270	5680	3065	4375	4320.16	3.00	0	3608	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	429	9.00	0.62	12	1.44	479.00	6978.00	6600	20230717	-34.70	3489	20221013	23.53	6600	-34.70	20230717	3675	17.28	20230103	6600	-34.70	20230717	3555	21.24	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
116	20230907	140407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4305	-70	5	-1.60	429174075	99049	59.03	4360	4410	4300	5680	3065	4375	4332.95	3.00	0	-3742	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	429	8.99	0.62	12	0.99	479.00	6978.00	6600	20230717	-34.77	3489	20221013	23.39	6600	-34.77	20230717	3675	17.14	20230103	6600	-34.77	20230717	3555	21.10	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
117	20230907	130408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4340	-35	5	-0.80	367075610	84644	50.45	4360	4410	4300	5680	3065	4375	4336.70	3.00	0	-239	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	432	9.06	0.62	12	0.85	479.00	6978.00	6600	20230717	-34.24	3489	20221013	24.39	6600	-34.24	20230717	3675	18.10	20230103	6600	-34.24	20230717	3555	22.08	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
118	20230907	120414	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4305	-70	5	-1.60	346472315	79874	47.60	4360	4410	4300	5680	3065	4375	4337.74	3.00	0	-606	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	429	8.99	0.62	12	0.80	479.00	6978.00	6600	20230717	-34.77	3489	20221013	23.39	6600	-34.77	20230717	3675	17.14	20230103	6600	-34.77	20230717	3555	21.10	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
119	20230907	110413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	-60	5	-1.37	250613400	57606	34.33	4360	4410	4300	5680	3065	4375	4350.47	3.00	0	-5718	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	430	9.01	0.62	12	0.58	479.00	6978.00	6600	20230717	-34.62	3489	20221013	23.67	6600	-34.62	20230717	3675	17.41	20230103	6600	-34.62	20230717	3555	21.38	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
120	20230907	100408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	-45	5	-1.03	161576225	37037	22.07	4360	4410	4330	5680	3065	4375	4362.56	3.00	0	-3113	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	431	9.04	0.62	12	0.37	479.00	6978.00	6600	20230717	-34.39	3489	20221013	24.10	6600	-34.39	20230717	3675	17.82	20230103	6600	-34.39	20230717	3555	21.80	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
121	20230907	090413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	0	3	0.00	27907005	6407	3.82	4360	4375	4340	5680	3065	4375	4355.71	3.00	0	486	4521	4447	4411	4337	4301	4430	4320	50	1305	500	3150	5	1	9959584	436	9.13	0.63	12	0.06	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	5.07	N	045300	500	49 억		298437	N	N	0	N	00	N
122	20230906	160408	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	-110	5	-2.45	735816705	167247	19.68	4485	4485	4375	5830	3140	4485	4399.66	3.38	0	-36911	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	436	9.13	0.63	12	1.68	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
123	20230906	150407	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4390	-95	5	-2.12	635934755	144431	16.99	4485	4485	4375	5830	3140	4485	4403.04	3.38	0	-34697	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	437	9.16	0.63	12	1.45	479.00	6978.00	6600	20230717	-33.48	3489	20221013	25.82	6600	-33.48	20230717	3675	19.46	20230103	6600	-33.48	20230717	3555	23.49	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
124	20230906	140409	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4395	-90	5	-2.01	523585965	118834	13.98	4485	4485	4380	5830	3140	4485	4406.03	3.38	0	-22675	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	438	9.18	0.63	12	1.19	479.00	6978.00	6600	20230717	-33.41	3489	20221013	25.97	6600	-33.41	20230717	3675	19.59	20230103	6600	-33.41	20230717	3555	23.63	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
125	20230906	130406	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4395	-90	5	-2.01	474604735	107699	12.67	4485	4485	4380	5830	3140	4485	4406.77	3.38	0	-14416	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	438	9.18	0.63	12	1.08	479.00	6978.00	6600	20230717	-33.41	3489	20221013	25.97	6600	-33.41	20230717	3675	19.59	20230103	6600	-33.41	20230717	3555	23.63	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
126	20230906	120410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4410	-75	5	-1.67	397531585	90184	10.61	4485	4485	4380	5830	3140	4485	4408.01	3.38	0	-10313	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	439	9.21	0.63	12	0.91	479.00	6978.00	6600	20230717	-33.18	3489	20221013	26.40	6600	-33.18	20230717	3675	20.00	20230103	6600	-33.18	20230717	3555	24.05	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
127	20230906	110411	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4400	-85	5	-1.90	350226095	79445	9.35	4485	4485	4380	5830	3140	4485	4408.41	3.38	0	-8708	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	438	9.19	0.63	12	0.80	479.00	6978.00	6600	20230717	-33.33	3489	20221013	26.11	6600	-33.33	20230717	3675	19.73	20230103	6600	-33.33	20230717	3555	23.77	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
128	20230906	100400	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4410	-75	5	-1.67	243473960	55183	6.49	4485	4485	4380	5830	3140	4485	4412.12	3.38	0	-3767	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	439	9.21	0.63	12	0.55	479.00	6978.00	6600	20230717	-33.18	3489	20221013	26.40	6600	-33.18	20230717	3675	20.00	20230103	6600	-33.18	20230717	3555	24.05	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
129	20230906	090404	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4430	-55	5	-1.23	111683500	25293	2.98	4485	4485	4380	5830	3140	4485	4415.59	3.38	0	1010	5048	4766	4598	4316	4148	4907	4457	50	1345	500	3220	5	1	9959584	441	9.25	0.63	12	0.25	479.00	6978.00	6600	20230717	-32.88	3489	20221013	26.97	6600	-32.88	20230717	3675	20.54	20230103	6600	-32.88	20230717	3555	24.61	20221013	5.01	N	045300	500	49 억		336235	N	N	0	N	00	N
130	20230905	160402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4485	110	2	2.51	3916275390	844354	453.74	4440	4880	4430	5680	3065	4375	4638.21	4.08	0	-69901	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	447	9.36	0.64	12	8.48	479.00	6978.00	6600	20230717	-32.05	3489	20221013	28.55	6600	-32.05	20230717	3675	22.04	20230103	6600	-32.05	20230717	3555	26.16	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
131	20230905	150413	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4480	105	2	2.40	3829996555	825107	443.39	4440	4880	4430	5680	3065	4375	4641.82	4.08	0	-69970	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	446	9.35	0.64	12	8.28	479.00	6978.00	6600	20230717	-32.12	3489	20221013	28.40	6600	-32.12	20230717	3675	21.90	20230103	6600	-32.12	20230717	3555	26.02	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
132	20230905	140410	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4510	135	2	3.09	3683800540	792521	425.88	4440	4880	4430	5680	3065	4375	4648.21	4.08	0	-69429	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	449	9.42	0.65	12	7.96	479.00	6978.00	6600	20230717	-31.67	3489	20221013	29.26	6600	-31.67	20230717	3675	22.72	20230103	6600	-31.67	20230717	3555	26.86	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
133	20230905	130354	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4515	140	2	3.20	3587220895	771085	414.36	4440	4880	4430	5680	3065	4375	4652.17	4.08	0	-62702	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	450	9.43	0.65	12	7.74	479.00	6978.00	6600	20230717	-31.59	3489	20221013	29.41	6600	-31.59	20230717	3675	22.86	20230103	6600	-31.59	20230717	3555	27.00	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
134	20230905	120402	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4535	160	2	3.66	3377598705	724589	389.38	4440	4880	4430	5680	3065	4375	4661.40	4.08	0	-77808	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	452	9.47	0.65	12	7.28	479.00	6978.00	6600	20230717	-31.29	3489	20221013	29.98	6600	-31.29	20230717	3675	23.40	20230103	6600	-31.29	20230717	3555	27.57	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
135	20230905	110405	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4500	125	2	2.86	3278202760	702660	377.59	4440	4880	4430	5680	3065	4375	4665.42	4.08	0	-78538	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	448	9.39	0.64	12	7.06	479.00	6978.00	6600	20230717	-31.82	3489	20221013	28.98	6600	-31.82	20230717	3675	22.45	20230103	6600	-31.82	20230717	3555	26.58	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
136	20230905	100400	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	185	2	4.23	3000610645	641217	344.58	4440	4880	4430	5680	3065	4375	4679.56	4.08	0	-72978	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	454	9.52	0.65	12	6.44	479.00	6978.00	6600	20230717	-30.91	3489	20221013	30.70	6600	-30.91	20230717	3675	24.08	20230103	6600	-30.91	20230717	3555	28.27	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
137	20230905	090356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4835	460	2	10.51	976318300	205042	110.18	4440	4880	4430	5680	3065	4375	4761.55	4.08	0	15751	4568	4471	4413	4316	4258	4442	4287	50	1305	500	3150	5	1	9959584	482	10.09	0.69	12	2.06	479.00	6978.00	6600	20230717	-26.74	3489	20221013	38.58	6600	-26.74	20230717	3675	31.56	20230103	6600	-26.74	20230717	3555	36.01	20221013	5.00	N	045300	500	49 억		406136	N	N	0	N	00	N
138	20230904	160359	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	20	2	0.46	795509250	180075	89.55	4415	4510	4355	5660	3050	4355	4417.76	4.64	0	-55701	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	436	9.13	0.63	12	1.81	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
139	20230904	150353	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4370	15	2	0.34	757588495	171410	85.24	4415	4510	4355	5660	3050	4355	4419.75	4.64	0	-54569	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	435	9.12	0.63	12	1.72	479.00	6978.00	6600	20230717	-33.79	3489	20221013	25.25	6600	-33.79	20230717	3675	18.91	20230103	6600	-33.79	20230717	3555	22.93	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
140	20230904	140350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	20	2	0.46	714352485	161519	80.32	4415	4510	4355	5660	3050	4355	4422.71	4.64	0	-52729	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	436	9.13	0.63	12	1.62	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
141	20230904	130357	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4375	20	2	0.46	681453860	154004	76.58	4415	4510	4355	5660	3050	4355	4424.91	4.64	0	-50001	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	436	9.13	0.63	12	1.55	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
142	20230904	120350	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4385	30	2	0.69	609573965	137558	68.41	4415	4510	4365	5660	3050	4355	4431.40	4.64	0	-48758	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	437	9.15	0.63	12	1.38	479.00	6978.00	6600	20230717	-33.56	3489	20221013	25.68	6600	-33.56	20230717	3675	19.32	20230103	6600	-33.56	20230717	3555	23.35	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
143	20230904	110345	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4395	40	2	0.92	546897225	123239	61.29	4415	4510	4375	5660	3050	4355	4437.70	4.64	0	-43741	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	438	9.18	0.63	12	1.24	479.00	6978.00	6600	20230717	-33.41	3489	20221013	25.97	6600	-33.41	20230717	3675	19.59	20230103	6600	-33.41	20230717	3555	23.63	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
144	20230904	100347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4400	45	2	1.03	454898490	102257	50.85	4415	4510	4380	5660	3050	4355	4448.58	4.64	0	-33677	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	438	9.19	0.63	12	1.03	479.00	6978.00	6600	20230717	-33.33	3489	20221013	26.11	6600	-33.33	20230717	3675	19.73	20230103	6600	-33.33	20230717	3555	23.77	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
145	20230904	090355	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4465	110	2	2.53	84846685	19144	9.52	4415	4465	4390	5660	3050	4355	4432.02	4.64	0	-5581	4548	4451	4348	4251	4148	4500	4300	50	1305	500	3130	5	1	9959584	445	9.32	0.64	12	0.19	479.00	6978.00	6600	20230717	-32.35	3489	20221013	27.97	6600	-32.35	20230717	3675	21.50	20230103	6600	-32.35	20230717	3555	25.60	20221013	4.89	N	045300	500	49 억		461837	N	N	0	N	00	N
146	20230901	160348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4355	90	2	2.11	864585270	199375	123.90	4310	4445	4245	5540	2990	4265	4336.48	4.71	0	-7284	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	434	9.09	0.62	12	2.00	479.00	6978.00	6600	20230717	-34.02	3489	20221013	24.82	6600	-34.02	20230717	3675	18.50	20230103	6600	-34.02	20230717	3555	22.50	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N
147	20230901	150356	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4365	100	2	2.34	818394395	188795	117.32	4310	4445	4245	5540	2990	4265	4334.83	4.71	0	-7766	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	435	9.11	0.63	12	1.90	479.00	6978.00	6600	20230717	-33.86	3489	20221013	25.11	6600	-33.86	20230717	3675	18.78	20230103	6600	-33.86	20230717	3555	22.78	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N
148	20230901	140352	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	50	2	1.17	446523700	103915	64.58	4310	4375	4245	5540	2990	4265	4297.01	4.71	0	5870	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	430	9.01	0.62	12	1.04	479.00	6978.00	6600	20230717	-34.62	3489	20221013	23.67	6600	-34.62	20230717	3675	17.41	20230103	6600	-34.62	20230717	3555	21.38	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N
149	20230901	130346	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4335	70	2	1.64	341010620	79545	49.43	4310	4360	4245	5540	2990	4265	4287.02	4.71	0	8136	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	432	9.05	0.62	12	0.80	479.00	6978.00	6600	20230717	-34.32	3489	20221013	24.25	6600	-34.32	20230717	3675	17.96	20230103	6600	-34.32	20230717	3555	21.94	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N
150	20230901	120348	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	25	2	0.59	265175985	62023	38.54	4310	4315	4245	5540	2990	4265	4275.45	4.71	0	9437	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	427	8.96	0.61	12	0.62	479.00	6978.00	6600	20230717	-35.00	3489	20221013	22.96	6600	-35.00	20230717	3675	16.73	20230103	6600	-35.00	20230717	3555	20.68	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N
151	20230901	110349	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4300	35	2	0.82	230244640	53900	33.50	4310	4310	4245	5540	2990	4265	4271.70	4.71	0	9556	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	428	8.98	0.62	12	0.54	479.00	6978.00	6600	20230717	-34.85	3489	20221013	23.24	6600	-34.85	20230717	3675	17.01	20230103	6600	-34.85	20230717	3555	20.96	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N
152	20230901	100347	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4250	-15	5	-0.35	136838740	32063	19.93	4310	4310	4250	5540	2990	4265	4267.81	4.71	0	3470	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	423	8.87	0.61	12	0.32	479.00	6978.00	6600	20230717	-35.61	3489	20221013	21.81	6600	-35.61	20230717	3675	15.65	20230103	6600	-35.61	20230717	3555	19.55	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N
153	20230901	090342	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	25	2	0.59	5260290	1229	0.76	4310	4310	4260	5540	2990	4265	4280.14	4.71	0	-766	4511	4387	4321	4197	4131	4355	4165	50	1275	500	3070	5	1	9959584	427	8.96	0.61	12	0.01	479.00	6978.00	6600	20230717	-35.00	3489	20221013	22.96	6600	-35.00	20230717	3675	16.73	20230103	6600	-35.00	20230717	3555	20.68	20221013	4.90	N	045300	500	49 억		469121	N	N	0	N	00	N