KissMeData/232140/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	160955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3740	85	2	2.33	232274225	63142	78.31	3630	3740	3630	4750	2560	3655	3678.58	0.82	0	9659	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3068	11.76	1.04	12	0.08	318.00	3581.00	4980	20230420	-24.90	2690	20230103	39.03	4980	-24.90	20230420	2690	39.03	20230103	4980	-24.90	20230420	2690	39.03	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
3	20230927	151006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3725	70	2	1.92	225003025	61195	75.90	3630	3740	3630	4750	2560	3655	3676.82	0.82	0	9858	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3056	11.71	1.04	12	0.07	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
4	20230927	141006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3730	75	2	2.05	193309545	52683	65.34	3630	3730	3630	4750	2560	3655	3669.30	0.82	0	8283	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3060	11.73	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.10	2690	20230103	38.66	4980	-25.10	20230420	2690	38.66	20230103	4980	-25.10	20230420	2690	38.66	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
5	20230927	130951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	55	2	1.50	179415010	48941	60.70	3630	3710	3630	4750	2560	3655	3665.94	0.82	0	8293	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3044	11.67	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
6	20230927	120952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3675	20	2	0.55	149475250	40821	50.63	3630	3695	3630	4750	2560	3655	3661.72	0.82	0	7926	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3015	11.56	1.03	12	0.05	318.00	3581.00	4980	20230420	-26.20	2690	20230103	36.62	4980	-26.20	20230420	2690	36.62	20230103	4980	-26.20	20230420	2690	36.62	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
7	20230927	111001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3675	20	2	0.55	98826520	27015	33.51	3630	3695	3630	4750	2560	3655	3658.21	0.82	0	3102	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3015	11.56	1.03	12	0.03	318.00	3581.00	4980	20230420	-26.20	2690	20230103	36.62	4980	-26.20	20230420	2690	36.62	20230103	4980	-26.20	20230420	2690	36.62	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
8	20230927	100953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3675	20	2	0.55	46354705	12716	15.77	3630	3675	3630	4750	2560	3655	3645.38	0.82	0	2635	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3015	11.56	1.03	12	0.02	318.00	3581.00	4980	20230420	-26.20	2690	20230103	36.62	4980	-26.20	20230420	2690	36.62	20230103	4980	-26.20	20230420	2690	36.62	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
9	20230927	091012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3660	5	2	0.14	972930	268	0.33	3630	3660	3630	4750	2560	3655	3630.34	0.82	0	-34	3765	3710	3675	3620	3585	3692	3602	82	1095	100	2630	5	1	82045350	3003	11.51	1.02	12	0.00	318.00	3581.00	4980	20230420	-26.51	2690	20230103	36.06	4980	-26.51	20230420	2690	36.06	20230103	4980	-26.51	20230420	2690	36.06	20230103	1.68	N	232140	100	82 억		672907	N	N	0	N	00	N
10	20230926	160953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3655	-15	5	-0.41	283721550	77219	115.94	3720	3730	3640	4770	2570	3670	3674.25	0.84	0	-13213	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	2999	11.49	1.02	12	0.09	318.00	3581.00	4980	20230420	-26.61	2690	20230103	35.87	4980	-26.61	20230420	2690	35.87	20230103	4980	-26.61	20230420	2690	35.87	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
11	20230926	150952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3660	-10	5	-0.27	269378280	73284	110.03	3720	3730	3645	4770	2570	3670	3675.81	0.84	0	-13239	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	3003	11.51	1.02	12	0.09	318.00	3581.00	4980	20230420	-26.51	2690	20230103	36.06	4980	-26.51	20230420	2690	36.06	20230103	4980	-26.51	20230420	2690	36.06	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
12	20230926	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3670	0	3	0.00	209173895	56804	85.29	3720	3730	3665	4770	2570	3670	3682.38	0.84	0	-13361	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	3011	11.54	1.02	12	0.07	318.00	3581.00	4980	20230420	-26.31	2690	20230103	36.43	4980	-26.31	20230420	2690	36.43	20230103	4980	-26.31	20230420	2690	36.43	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
13	20230926	130949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3675	5	2	0.14	158452290	42983	64.54	3720	3730	3665	4770	2570	3670	3686.39	0.84	0	-11640	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	3015	11.56	1.03	12	0.05	318.00	3581.00	4980	20230420	-26.20	2690	20230103	36.62	4980	-26.20	20230420	2690	36.62	20230103	4980	-26.20	20230420	2690	36.62	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
14	20230926	120956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3680	10	2	0.27	140723590	38160	57.29	3720	3730	3665	4770	2570	3670	3687.73	0.84	0	-11190	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	3019	11.57	1.03	12	0.05	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
15	20230926	110950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3680	10	2	0.27	117053310	31710	47.61	3720	3730	3665	4770	2570	3670	3691.37	0.84	0	-10582	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	3019	11.57	1.03	12	0.04	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
16	20230926	100951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3685	15	2	0.41	52672985	14285	21.45	3720	3730	3665	4770	2570	3670	3687.29	0.84	0	647	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	3023	11.59	1.03	12	0.02	318.00	3581.00	4980	20230420	-26.00	2690	20230103	36.99	4980	-26.00	20230420	2690	36.99	20230103	4980	-26.00	20230420	2690	36.99	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
17	20230926	090953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	40	2	1.09	2126995	572	0.86	3720	3720	3690	4770	2570	3670	3718.52	0.84	0	-124	3763	3716	3693	3646	3623	3705	3635	82	1100	100	2640	5	1	82045350	3044	11.67	1.04	12	0.00	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.68	N	232140	100	82 억		685805	N	N	0	N	00	N
18	20230925	160952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3670	-40	5	-1.08	239569360	64910	90.03	3680	3740	3670	4820	2600	3710	3690.81	0.83	0	3455	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3011	11.54	1.02	12	0.08	318.00	3581.00	4980	20230420	-26.31	2690	20230103	36.43	4980	-26.31	20230420	2690	36.43	20230103	4980	-26.31	20230420	2690	36.43	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
19	20230925	150955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3700	-10	5	-0.27	215785915	58447	81.06	3680	3740	3670	4820	2600	3710	3691.99	0.83	0	3653	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3036	11.64	1.03	12	0.07	318.00	3581.00	4980	20230420	-25.70	2690	20230103	37.55	4980	-25.70	20230420	2690	37.55	20230103	4980	-25.70	20230420	2690	37.55	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
20	20230925	140939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	0	3	0.00	172617150	46802	64.91	3680	3740	3670	4820	2600	3710	3688.24	0.83	0	5706	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3044	11.67	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
21	20230925	130944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3685	-25	5	-0.67	144778790	39268	54.46	3680	3740	3670	4820	2600	3710	3686.94	0.83	0	7256	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3023	11.59	1.03	12	0.05	318.00	3581.00	4980	20230420	-26.00	2690	20230103	36.99	4980	-26.00	20230420	2690	36.99	20230103	4980	-26.00	20230420	2690	36.99	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
22	20230925	120949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3680	-30	5	-0.81	80146170	21670	30.05	3680	3740	3670	4820	2600	3710	3698.49	0.83	0	-5535	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3019	11.57	1.03	12	0.03	318.00	3581.00	4980	20230420	-26.10	2690	20230103	36.80	4980	-26.10	20230420	2690	36.80	20230103	4980	-26.10	20230420	2690	36.80	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
23	20230925	110944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3695	-15	5	-0.40	71787810	19395	26.90	3680	3740	3675	4820	2600	3710	3701.36	0.83	0	-6246	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3032	11.62	1.03	12	0.02	318.00	3581.00	4980	20230420	-25.80	2690	20230103	37.36	4980	-25.80	20230420	2690	37.36	20230103	4980	-25.80	20230420	2690	37.36	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
24	20230925	100948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	0	3	0.00	33046135	8903	12.35	3680	3740	3680	4820	2600	3710	3711.80	0.83	0	-2144	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3044	11.67	1.04	12	0.01	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
25	20230925	090944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3715	5	2	0.13	3442390	933	1.29	3680	3715	3680	4820	2600	3710	3689.59	0.83	0	-151	3786	3747	3721	3682	3656	3767	3702	82	1110	100	2670	5	1	82045350	3048	11.68	1.04	12	0.00	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.69	N	232140	100	82 억		682076	N	N	0	N	00	N
26	20230922	161019	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	-10	5	-0.27	267575070	72061	60.39	3700	3760	3695	4835	2605	3720	3713.17	0.84	0	-3222	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3044	11.67	1.04	12	0.09	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
27	20230922	151014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	-10	5	-0.27	247038710	66520	55.74	3700	3760	3695	4835	2605	3720	3713.75	0.84	0	-2802	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3044	11.67	1.04	12	0.08	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
28	20230922	141012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3710	-10	5	-0.27	222168710	59811	50.12	3700	3760	3695	4835	2605	3720	3714.51	0.84	0	-2305	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3044	11.67	1.04	12	0.07	318.00	3581.00	4980	20230420	-25.50	2690	20230103	37.92	4980	-25.50	20230420	2690	37.92	20230103	4980	-25.50	20230420	2690	37.92	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
29	20230922	130912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3730	10	2	0.27	187422390	50450	42.28	3700	3760	3695	4835	2605	3720	3715.01	0.84	0	-1243	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3060	11.73	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.10	2690	20230103	38.66	4980	-25.10	20230420	2690	38.66	20230103	4980	-25.10	20230420	2690	38.66	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
30	20230922	120910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3720	0	3	0.00	169588575	45653	38.26	3700	3760	3695	4835	2605	3720	3714.73	0.84	0	-890	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3052	11.70	1.04	12	0.06	318.00	3581.00	4980	20230420	-25.30	2690	20230103	38.29	4980	-25.30	20230420	2690	38.29	20230103	4980	-25.30	20230420	2690	38.29	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
31	20230922	110905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3720	0	3	0.00	137993200	37141	31.12	3700	3760	3695	4835	2605	3720	3715.39	0.84	0	496	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3052	11.70	1.04	12	0.05	318.00	3581.00	4980	20230420	-25.30	2690	20230103	38.29	4980	-25.30	20230420	2690	38.29	20230103	4980	-25.30	20230420	2690	38.29	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
32	20230922	100906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3715	-5	5	-0.13	76442045	20535	17.21	3700	3760	3700	4835	2605	3720	3722.53	0.84	0	-925	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3048	11.68	1.04	12	0.03	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
33	20230922	090902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3715	-5	5	-0.13	16136700	4350	3.65	3700	3720	3700	4835	2605	3720	3709.57	0.84	0	1660	3826	3772	3746	3692	3666	3760	3680	82	1115	100	2670	5	1	82045350	3048	11.68	1.04	12	0.01	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.69	N	232140	100	82 억		685298	N	N	0	N	00	N
34	20230921	160905	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3720	-80	5	-2.11	443609890	118462	157.74	3770	3800	3720	4940	2660	3800	3744.77	0.84	0	-5699	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3052	11.70	1.04	12	0.14	318.00	3581.00	4980	20230420	-25.30	2690	20230103	38.29	4980	-25.30	20230420	2690	38.29	20230103	4980	-25.30	20230420	2690	38.29	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
35	20230921	150854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3725	-75	5	-1.97	403870040	107783	143.52	3770	3800	3725	4940	2660	3800	3747.07	0.84	0	-3275	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3056	11.71	1.04	12	0.13	318.00	3581.00	4980	20230420	-25.20	2690	20230103	38.48	4980	-25.20	20230420	2690	38.48	20230103	4980	-25.20	20230420	2690	38.48	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
36	20230921	140901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3735	-65	5	-1.71	329648750	87881	117.02	3770	3800	3730	4940	2660	3800	3751.08	0.84	0	-3157	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3064	11.75	1.04	12	0.11	318.00	3581.00	4980	20230420	-25.00	2690	20230103	38.85	4980	-25.00	20230420	2690	38.85	20230103	4980	-25.00	20230420	2690	38.85	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
37	20230921	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3740	-60	5	-1.58	297968435	79404	105.73	3770	3800	3740	4940	2660	3800	3752.56	0.84	0	-2718	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3068	11.76	1.04	12	0.10	318.00	3581.00	4980	20230420	-24.90	2690	20230103	39.03	4980	-24.90	20230420	2690	39.03	20230103	4980	-24.90	20230420	2690	39.03	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
38	20230921	120849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3745	-55	5	-1.45	253979865	67649	90.08	3770	3800	3740	4940	2660	3800	3754.38	0.84	0	2429	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3073	11.78	1.05	12	0.08	318.00	3581.00	4980	20230420	-24.80	2690	20230103	39.22	4980	-24.80	20230420	2690	39.22	20230103	4980	-24.80	20230420	2690	39.22	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
39	20230921	110909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3740	-60	5	-1.58	235201365	62636	83.40	3770	3800	3740	4940	2660	3800	3755.05	0.84	0	5189	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3068	11.76	1.04	12	0.08	318.00	3581.00	4980	20230420	-24.90	2690	20230103	39.03	4980	-24.90	20230420	2690	39.03	20230103	4980	-24.90	20230420	2690	39.03	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
40	20230921	100851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3765	-35	5	-0.92	175560070	46720	62.21	3770	3800	3740	4940	2660	3800	3757.71	0.84	0	5744	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3089	11.84	1.05	12	0.06	318.00	3581.00	4980	20230420	-24.40	2690	20230103	39.96	4980	-24.40	20230420	2690	39.96	20230103	4980	-24.40	20230420	2690	39.96	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
41	20230921	090856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3785	-15	5	-0.39	19577650	5181	6.90	3770	3800	3770	4940	2660	3800	3778.74	0.84	0	3508	3950	3875	3835	3760	3720	3855	3740	82	1140	100	2730	5	1	82045350	3105	11.90	1.06	12	0.01	318.00	3581.00	4980	20230420	-24.00	2690	20230103	40.71	4980	-24.00	20230420	2690	40.71	20230103	4980	-24.00	20230420	2690	40.71	20230103	1.71	N	232140	100	82 억		691058	N	N	0	N	00	N
42	20230920	160902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3800	-60	5	-1.55	286630685	74980	83.32	3910	3910	3795	5010	2705	3860	3822.76	0.83	0	6201	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3118	11.95	1.06	12	0.09	318.00	3581.00	4980	20230420	-23.69	2690	20230103	41.26	4980	-23.69	20230420	2690	41.26	20230103	4980	-23.69	20230420	2690	41.26	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
43	20230920	150838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3810	-50	5	-1.30	249089765	65095	72.34	3910	3910	3795	5010	2705	3860	3826.56	0.83	0	7017	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3126	11.98	1.06	12	0.08	318.00	3581.00	4980	20230420	-23.49	2690	20230103	41.64	4980	-23.49	20230420	2690	41.64	20230103	4980	-23.49	20230420	2690	41.64	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
44	20230920	140850	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3815	-45	5	-1.17	164208580	42766	47.52	3910	3910	3805	5010	2705	3860	3839.70	0.83	0	-350	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3130	12.00	1.07	12	0.05	318.00	3581.00	4980	20230420	-23.39	2690	20230103	41.82	4980	-23.39	20230420	2690	41.82	20230103	4980	-23.39	20230420	2690	41.82	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
45	20230920	130845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3830	-30	5	-0.78	128506445	33400	37.12	3910	3910	3810	5010	2705	3860	3847.50	0.83	0	-1898	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3142	12.04	1.07	12	0.04	318.00	3581.00	4980	20230420	-23.09	2690	20230103	42.38	4980	-23.09	20230420	2690	42.38	20230103	4980	-23.09	20230420	2690	42.38	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
46	20230920	120846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3840	-20	5	-0.52	113289475	29431	32.71	3910	3910	3810	5010	2705	3860	3849.32	0.83	0	-1437	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3151	12.08	1.07	12	0.04	318.00	3581.00	4980	20230420	-22.89	2690	20230103	42.75	4980	-22.89	20230420	2690	42.75	20230103	4980	-22.89	20230420	2690	42.75	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
47	20230920	110853	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3850	-10	5	-0.26	81870525	21221	23.58	3910	3910	3835	5010	2705	3860	3858.00	0.83	0	-1611	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3159	12.11	1.08	12	0.03	318.00	3581.00	4980	20230420	-22.69	2690	20230103	43.12	4980	-22.69	20230420	2690	43.12	20230103	4980	-22.69	20230420	2690	43.12	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
48	20230920	100833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3860	0	3	0.00	37512790	9693	10.77	3910	3910	3860	5010	2705	3860	3870.09	0.83	0	-1624	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3167	12.14	1.08	12	0.01	318.00	3581.00	4980	20230420	-22.49	2690	20230103	43.49	4980	-22.49	20230420	2690	43.49	20230103	4980	-22.49	20230420	2690	43.49	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
49	20230920	090846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3895	35	2	0.91	6785815	1752	1.95	3910	3910	3860	5010	2705	3860	3873.18	0.83	0	802	3993	3926	3893	3826	3793	3910	3810	82	1150	100	2770	5	1	82045350	3196	12.25	1.09	12	0.00	318.00	3581.00	4980	20230420	-21.79	2690	20230103	44.80	4980	-21.79	20230420	2690	44.80	20230103	4980	-21.79	20230420	2690	44.80	20230103	1.72	N	232140	100	82 억		684857	N	N	0	N	00	N
50	20230919	160844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3860	-10	5	-0.26	349122100	89936	59.02	3870	3960	3860	5030	2710	3870	3881.92	0.85	0	-11330	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3167	12.14	1.08	12	0.11	318.00	3581.00	4980	20230420	-22.49	2690	20230103	43.49	4980	-22.49	20230420	2690	43.49	20230103	4980	-22.49	20230420	2690	43.49	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
51	20230919	150843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3860	-10	5	-0.26	337709270	86982	57.08	3870	3960	3860	5030	2710	3870	3882.52	0.85	0	-10924	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3167	12.14	1.08	12	0.11	318.00	3581.00	4980	20230420	-22.49	2690	20230103	43.49	4980	-22.49	20230420	2690	43.49	20230103	4980	-22.49	20230420	2690	43.49	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
52	20230919	140841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3870	0	3	0.00	311825590	80282	52.68	3870	3960	3860	5030	2710	3870	3884.13	0.85	0	-8963	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3175	12.17	1.08	12	0.10	318.00	3581.00	4980	20230420	-22.29	2690	20230103	43.87	4980	-22.29	20230420	2690	43.87	20230103	4980	-22.29	20230420	2690	43.87	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
53	20230919	130827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3870	0	3	0.00	282616935	72729	47.73	3870	3960	3860	5030	2710	3870	3885.89	0.85	0	-6838	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3175	12.17	1.08	12	0.09	318.00	3581.00	4980	20230420	-22.29	2690	20230103	43.87	4980	-22.29	20230420	2690	43.87	20230103	4980	-22.29	20230420	2690	43.87	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
54	20230919	120844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3865	-5	5	-0.13	265829270	68391	44.88	3870	3960	3860	5030	2710	3870	3886.90	0.85	0	-5529	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3171	12.15	1.08	12	0.08	318.00	3581.00	4980	20230420	-22.39	2690	20230103	43.68	4980	-22.39	20230420	2690	43.68	20230103	4980	-22.39	20230420	2690	43.68	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
55	20230919	110849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3875	5	2	0.13	221138095	56836	37.30	3870	3960	3865	5030	2710	3870	3890.81	0.85	0	-1112	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3179	12.19	1.08	12	0.07	318.00	3581.00	4980	20230420	-22.19	2690	20230103	44.05	4980	-22.19	20230420	2690	44.05	20230103	4980	-22.19	20230420	2690	44.05	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
56	20230919	100841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3915	45	2	1.16	164620460	42246	27.72	3870	3960	3865	5030	2710	3870	3896.71	0.85	0	8196	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3212	12.31	1.09	12	0.05	318.00	3581.00	4980	20230420	-21.39	2690	20230103	45.54	4980	-21.39	20230420	2690	45.54	20230103	4980	-21.39	20230420	2690	45.54	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
57	20230919	090838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3905	35	2	0.90	933040	241	0.16	3870	3920	3870	5030	2710	3870	3871.54	0.85	0	-29	4043	3956	3913	3826	3783	3935	3805	82	1160	100	2780	5	1	82045350	3204	12.28	1.09	12	0.00	318.00	3581.00	4980	20230420	-21.59	2690	20230103	45.17	4980	-21.59	20230420	2690	45.17	20230103	4980	-21.59	20230420	2690	45.17	20230103	1.68	N	232140	100	82 억		696187	N	N	0	N	00	N
58	20230918	160843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3870	-150	5	-3.73	592856435	152000	124.68	3950	4000	3870	5220	2815	4020	3900.37	0.85	0	-7413	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3175	12.17	1.08	12	0.19	318.00	3581.00	4980	20230420	-22.29	2690	20230103	43.87	4980	-22.29	20230420	2690	43.87	20230103	4980	-22.29	20230420	2690	43.87	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
59	20230918	150839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3890	-130	5	-3.23	549030250	140691	115.40	3950	4000	3870	5220	2815	4020	3902.38	0.85	0	-7372	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3192	12.23	1.09	12	0.17	318.00	3581.00	4980	20230420	-21.89	2690	20230103	44.61	4980	-21.89	20230420	2690	44.61	20230103	4980	-21.89	20230420	2690	44.61	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
60	20230918	140900	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3895	-125	5	-3.11	476871465	122119	100.17	3950	4000	3875	5220	2815	4020	3904.97	0.85	0	-5426	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3196	12.25	1.09	12	0.15	318.00	3581.00	4980	20230420	-21.79	2690	20230103	44.80	4980	-21.79	20230420	2690	44.80	20230103	4980	-21.79	20230420	2690	44.80	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
61	20230918	130837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	-120	5	-2.99	440473445	112782	92.51	3950	4000	3875	5220	2815	4020	3905.53	0.85	0	-4047	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3200	12.26	1.09	12	0.14	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
62	20230918	120845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	-120	5	-2.99	352412620	90139	73.94	3950	4000	3880	5220	2815	4020	3909.66	0.85	0	-8370	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3200	12.26	1.09	12	0.11	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
63	20230918	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	-120	5	-2.99	314531920	80449	65.99	3950	4000	3880	5220	2815	4020	3909.71	0.85	0	-12075	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3200	12.26	1.09	12	0.10	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
64	20230918	100825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3885	-135	5	-3.36	226876335	57942	47.53	3950	4000	3885	5220	2815	4020	3915.58	0.85	0	-15365	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3187	12.22	1.08	12	0.07	318.00	3581.00	4980	20230420	-21.99	2690	20230103	44.42	4980	-21.99	20230420	2690	44.42	20230103	4980	-21.99	20230420	2690	44.42	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
65	20230918	090828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3935	-85	5	-2.11	37739045	9556	7.84	3950	4000	3935	5220	2815	4020	3949.25	0.85	0	-2884	4113	4066	4028	3981	3943	4047	3962	82	1200	100	2890	5	1	82045350	3228	12.37	1.10	12	0.01	318.00	3581.00	4980	20230420	-20.98	2690	20230103	46.28	4980	-20.98	20230420	2690	46.28	20230103	4980	-20.98	20230420	2690	46.28	20230103	1.70	N	232140	100	82 억		700566	N	N	0	N	00	N
66	20230915	160837	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4020	10	2	0.25	488157425	121430	101.04	4050	4075	3990	5210	2810	4010	4020.07	0.87	0	-10556	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3298	12.64	1.12	12	0.15	318.00	3581.00	4980	20230420	-19.28	2690	20230103	49.44	4980	-19.28	20230420	2690	49.44	20230103	4980	-19.28	20230420	2690	49.44	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
67	20230915	150834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	0	3	0.00	459166410	114215	95.04	4050	4075	3990	5210	2810	4010	4020.19	0.87	0	-10578	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3290	12.61	1.12	12	0.14	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
68	20230915	140838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4015	5	2	0.12	434008350	107945	89.82	4050	4075	3990	5210	2810	4010	4020.64	0.87	0	-8284	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3294	12.63	1.12	12	0.13	318.00	3581.00	4980	20230420	-19.38	2690	20230103	49.26	4980	-19.38	20230420	2690	49.26	20230103	4980	-19.38	20230420	2690	49.26	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
69	20230915	130830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	0	3	0.00	336731675	83651	69.60	4050	4075	3990	5210	2810	4010	4025.44	0.87	0	-7946	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3290	12.61	1.12	12	0.10	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
70	20230915	120834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4020	10	2	0.25	323911815	80458	66.95	4050	4075	3990	5210	2810	4010	4025.85	0.87	0	-7854	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3298	12.64	1.12	12	0.10	318.00	3581.00	4980	20230420	-19.28	2690	20230103	49.44	4980	-19.28	20230420	2690	49.44	20230103	4980	-19.28	20230420	2690	49.44	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
71	20230915	110841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	0	3	0.00	268976995	66769	55.56	4050	4075	3990	5210	2810	4010	4028.47	0.87	0	-14617	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3290	12.61	1.12	12	0.08	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
72	20230915	100839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4005	-5	5	-0.12	215294440	53383	44.42	4050	4075	3990	5210	2810	4010	4033.02	0.87	0	-15541	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3286	12.59	1.12	12	0.07	318.00	3581.00	4980	20230420	-19.58	2690	20230103	48.88	4980	-19.58	20230420	2690	48.88	20230103	4980	-19.58	20230420	2690	48.88	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
73	20230915	090829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4055	45	2	1.12	119187840	29429	24.49	4050	4075	4015	5210	2810	4010	4050.01	0.87	0	-20888	4123	4066	3988	3931	3853	4095	3960	82	1200	100	2880	5	1	82045350	3327	12.75	1.13	12	0.04	318.00	3581.00	4980	20230420	-18.57	2690	20230103	50.74	4980	-18.57	20230420	2690	50.74	20230103	4980	-18.57	20230420	2690	50.74	20230103	1.70	N	232140	100	82 억		711122	N	N	0	N	00	N
74	20230914	160839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	130	2	3.35	479052895	120123	152.58	3930	4045	3910	5040	2720	3880	3988.02	0.82	0	34345	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3290	12.61	1.12	12	0.15	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
75	20230914	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	130	2	3.35	468155050	117405	149.13	3930	4045	3910	5040	2720	3880	3987.52	0.82	0	33975	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3290	12.61	1.12	12	0.14	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
76	20230914	140831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4025	145	2	3.74	399342600	100316	127.42	3930	4030	3910	5040	2720	3880	3980.85	0.82	0	37092	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3302	12.66	1.12	12	0.12	318.00	3581.00	4980	20230420	-19.18	2690	20230103	49.63	4980	-19.18	20230420	2690	49.63	20230103	4980	-19.18	20230420	2690	49.63	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
77	20230914	130815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4015	135	2	3.48	359019670	90265	114.66	3930	4030	3910	5040	2720	3880	3977.40	0.82	0	35207	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3294	12.63	1.12	12	0.11	318.00	3581.00	4980	20230420	-19.38	2690	20230103	49.26	4980	-19.38	20230420	2690	49.26	20230103	4980	-19.38	20230420	2690	49.26	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
78	20230914	120824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	130	2	3.35	219700010	55448	70.43	3930	4015	3910	5040	2720	3880	3962.27	0.82	0	16183	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3290	12.61	1.12	12	0.07	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
79	20230914	110817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3940	60	2	1.55	137366280	34820	44.23	3930	3980	3910	5040	2720	3880	3945.04	0.82	0	5675	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3233	12.39	1.10	12	0.04	318.00	3581.00	4980	20230420	-20.88	2690	20230103	46.47	4980	-20.88	20230420	2690	46.47	20230103	4980	-20.88	20230420	2690	46.47	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
80	20230914	100811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3960	80	2	2.06	121159125	30714	39.01	3930	3980	3910	5040	2720	3880	3944.75	0.82	0	6381	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3249	12.45	1.11	12	0.04	318.00	3581.00	4980	20230420	-20.48	2690	20230103	47.21	4980	-20.48	20230420	2690	47.21	20230103	4980	-20.48	20230420	2690	47.21	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
81	20230914	090826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3910	30	2	0.77	9631470	2452	3.11	3930	3930	3910	5040	2720	3880	3928.01	0.82	0	-1003	4100	3990	3920	3810	3740	3955	3775	82	1160	100	2790	5	1	82045350	3208	12.30	1.09	12	0.00	318.00	3581.00	4980	20230420	-21.49	2690	20230103	45.35	4980	-21.49	20230420	2690	45.35	20230103	4980	-21.49	20230420	2690	45.35	20230103	1.70	N	232140	100	82 억		675207	N	N	0	N	00	N
82	20230913	160830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3880	-10	5	-0.26	303969060	77368	103.00	3995	4030	3850	5050	2725	3890	3928.96	0.83	0	-6019	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3183	12.20	1.08	12	0.09	318.00	3581.00	4980	20230420	-22.09	2690	20230103	44.24	4980	-22.09	20230420	2690	44.24	20230103	4980	-22.09	20230420	2690	44.24	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
83	20230913	150821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3890	0	3	0.00	293379810	74642	99.37	3995	4030	3850	5050	2725	3890	3930.49	0.83	0	-5739	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3192	12.23	1.09	12	0.09	318.00	3581.00	4980	20230420	-21.89	2690	20230103	44.61	4980	-21.89	20230420	2690	44.61	20230103	4980	-21.89	20230420	2690	44.61	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
84	20230913	140829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	10	2	0.26	276176655	70243	93.51	3995	4030	3850	5050	2725	3890	3931.73	0.83	0	-4404	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3200	12.26	1.09	12	0.09	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
85	20230913	130806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3880	-10	5	-0.26	233392030	59183	78.79	3995	4030	3850	5050	2725	3890	3943.57	0.83	0	-7492	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3183	12.20	1.08	12	0.07	318.00	3581.00	4980	20230420	-22.09	2690	20230103	44.24	4980	-22.09	20230420	2690	44.24	20230103	4980	-22.09	20230420	2690	44.24	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
86	20230913	120826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3880	-10	5	-0.26	209820615	53095	70.68	3995	4030	3850	5050	2725	3890	3951.80	0.83	0	-9696	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3183	12.20	1.08	12	0.06	318.00	3581.00	4980	20230420	-22.09	2690	20230103	44.24	4980	-22.09	20230420	2690	44.24	20230103	4980	-22.09	20230420	2690	44.24	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
87	20230913	110825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3860	-30	5	-0.77	186019100	46963	62.52	3995	4030	3860	5050	2725	3890	3960.97	0.83	0	-8248	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3167	12.14	1.08	12	0.06	318.00	3581.00	4980	20230420	-22.49	2690	20230103	43.49	4980	-22.49	20230420	2690	43.49	20230103	4980	-22.49	20230420	2690	43.49	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
88	20230913	100816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3945	55	2	1.41	134164725	33672	44.83	3995	4030	3930	5050	2725	3890	3984.46	0.83	0	-8186	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3237	12.41	1.10	12	0.04	318.00	3581.00	4980	20230420	-20.78	2690	20230103	46.65	4980	-20.78	20230420	2690	46.65	20230103	4980	-20.78	20230420	2690	46.65	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
89	20230913	090808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4005	115	2	2.96	46544565	11705	15.58	3995	4030	3930	5050	2725	3890	3976.47	0.83	0	62	4106	3997	3941	3832	3776	3970	3805	82	1160	100	2800	5	1	82045350	3286	12.59	1.12	12	0.01	318.00	3581.00	4980	20230420	-19.58	2690	20230103	48.88	4980	-19.58	20230420	2690	48.88	20230103	4980	-19.58	20230420	2690	48.88	20230103	1.68	N	232140	100	82 억		680317	N	N	0	N	00	N
90	20230912	160806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3890	-85	5	-2.14	295303120	75063	91.05	3985	4050	3885	5160	2785	3975	3934.07	0.84	0	-7838	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3192	12.23	1.09	12	0.09	318.00	3581.00	4980	20230420	-21.89	2690	20230103	44.61	4980	-21.89	20230420	2690	44.61	20230103	4980	-21.89	20230420	2690	44.61	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
91	20230912	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3900	-75	5	-1.89	267497725	67922	82.39	3985	4050	3895	5160	2785	3975	3938.31	0.84	0	-7672	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3200	12.26	1.09	12	0.08	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
92	20230912	140814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3925	-50	5	-1.26	202602745	51308	62.24	3985	4050	3915	5160	2785	3975	3948.76	0.84	0	-7188	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3220	12.34	1.10	12	0.06	318.00	3581.00	4980	20230420	-21.18	2690	20230103	45.91	4980	-21.18	20230420	2690	45.91	20230103	4980	-21.18	20230420	2690	45.91	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
93	20230912	130803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3940	-35	5	-0.88	174081740	44074	53.46	3985	4050	3915	5160	2785	3975	3949.76	0.84	0	-6200	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3233	12.39	1.10	12	0.05	318.00	3581.00	4980	20230420	-20.88	2690	20230103	46.47	4980	-20.88	20230420	2690	46.47	20230103	4980	-20.88	20230420	2690	46.47	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
94	20230912	120802	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3945	-30	5	-0.75	144256555	36494	44.27	3985	4050	3915	5160	2785	3975	3952.88	0.84	0	-3920	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3237	12.41	1.10	12	0.04	318.00	3581.00	4980	20230420	-20.78	2690	20230103	46.65	4980	-20.78	20230420	2690	46.65	20230103	4980	-20.78	20230420	2690	46.65	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
95	20230912	110806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3920	-55	5	-1.38	101099380	25509	30.94	3985	4050	3915	5160	2785	3975	3963.28	0.84	0	-4012	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3216	12.33	1.09	12	0.03	318.00	3581.00	4980	20230420	-21.29	2690	20230103	45.72	4980	-21.29	20230420	2690	45.72	20230103	4980	-21.29	20230420	2690	45.72	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
96	20230912	100759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3935	-40	5	-1.01	77692675	19554	23.72	3985	4050	3915	5160	2785	3975	3973.24	0.84	0	-3581	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3228	12.37	1.10	12	0.02	318.00	3581.00	4980	20230420	-20.98	2690	20230103	46.28	4980	-20.98	20230420	2690	46.28	20230103	4980	-20.98	20230420	2690	46.28	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
97	20230912	090818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3990	15	2	0.38	4770250	1201	1.46	3985	3990	3960	5160	2785	3975	3971.90	0.84	0	270	4085	4030	3945	3890	3805	4057	3917	82	1185	100	2860	5	1	82045350	3274	12.55	1.11	12	0.00	318.00	3581.00	4980	20230420	-19.88	2690	20230103	48.33	4980	-19.88	20230420	2690	48.33	20230103	4980	-19.88	20230420	2690	48.33	20230103	1.69	N	232140	100	82 억		688155	N	N	0	N	00	N
98	20230911	160800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3975	35	2	0.89	322458895	81585	125.63	3965	4000	3860	5120	2760	3940	3952.41	0.84	0	-2945	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3261	12.50	1.11	12	0.10	318.00	3581.00	4980	20230420	-20.18	2690	20230103	47.77	4980	-20.18	20230420	2690	47.77	20230103	4980	-20.18	20230420	2690	47.77	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
99	20230911	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3980	40	2	1.02	310683735	78625	121.07	3965	4000	3860	5120	2760	3940	3951.46	0.84	0	-2938	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3265	12.52	1.11	12	0.10	318.00	3581.00	4980	20230420	-20.08	2690	20230103	47.96	4980	-20.08	20230420	2690	47.96	20230103	4980	-20.08	20230420	2690	47.96	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
100	20230911	140815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3975	35	2	0.89	283085455	71687	110.39	3965	4000	3860	5120	2760	3940	3948.91	0.84	0	176	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3261	12.50	1.11	12	0.09	318.00	3581.00	4980	20230420	-20.18	2690	20230103	47.77	4980	-20.18	20230420	2690	47.77	20230103	4980	-20.18	20230420	2690	47.77	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
101	20230911	130749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3975	35	2	0.89	171886905	43742	67.36	3965	3995	3860	5120	2760	3940	3929.56	0.84	0	-5612	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3261	12.50	1.11	12	0.05	318.00	3581.00	4980	20230420	-20.18	2690	20230103	47.77	4980	-20.18	20230420	2690	47.77	20230103	4980	-20.18	20230420	2690	47.77	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
102	20230911	120803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3985	45	2	1.14	150285935	38320	59.01	3965	3995	3860	5120	2760	3940	3921.87	0.84	0	-4213	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3270	12.53	1.11	12	0.05	318.00	3581.00	4980	20230420	-19.98	2690	20230103	48.14	4980	-19.98	20230420	2690	48.14	20230103	4980	-19.98	20230420	2690	48.14	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
103	20230911	110749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3985	45	2	1.14	118788245	30417	46.84	3965	3990	3860	5120	2760	3940	3905.32	0.84	0	-2461	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3270	12.53	1.11	12	0.04	318.00	3581.00	4980	20230420	-19.98	2690	20230103	48.14	4980	-19.98	20230420	2690	48.14	20230103	4980	-19.98	20230420	2690	48.14	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
104	20230911	100748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3880	-60	5	-1.52	78327735	20119	30.98	3965	3965	3860	5120	2760	3940	3893.22	0.84	0	-5444	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3183	12.20	1.08	12	0.02	318.00	3581.00	4980	20230420	-22.09	2690	20230103	44.24	4980	-22.09	20230420	2690	44.24	20230103	4980	-22.09	20230420	2690	44.24	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
105	20230911	090746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3925	-15	5	-0.38	4683565	1188	1.83	3965	3965	3925	5120	2760	3940	3942.39	0.84	0	-822	4040	3990	3945	3895	3850	3967	3872	82	1180	100	2830	5	1	82045350	3220	12.34	1.10	12	0.00	318.00	3581.00	4980	20230420	-21.18	2690	20230103	45.91	4980	-21.18	20230420	2690	45.91	20230103	4980	-21.18	20230420	2690	45.91	20230103	1.68	N	232140	100	82 억		688649	N	N	0	N	00	N
106	20230908	160807	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3940	-40	5	-1.01	254213905	64737	87.80	3980	3995	3900	5170	2790	3980	3926.87	0.86	0	-17028	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3233	12.39	1.10	12	0.08	318.00	3581.00	4980	20230420	-20.88	2690	20230103	46.47	4980	-20.88	20230420	2690	46.47	20230103	4980	-20.88	20230420	2690	46.47	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
107	20230908	150805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3935	-45	5	-1.13	245233415	62458	84.71	3980	3995	3900	5170	2790	3980	3926.37	0.86	0	-17198	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3228	12.37	1.10	12	0.08	318.00	3581.00	4980	20230420	-20.98	2690	20230103	46.28	4980	-20.98	20230420	2690	46.28	20230103	4980	-20.98	20230420	2690	46.28	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
108	20230908	140757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3910	-70	5	-1.76	228184560	58109	78.81	3980	3995	3900	5170	2790	3980	3926.84	0.86	0	-17966	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3208	12.30	1.09	12	0.07	318.00	3581.00	4980	20230420	-21.49	2690	20230103	45.35	4980	-21.49	20230420	2690	45.35	20230103	4980	-21.49	20230420	2690	45.35	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
109	20230908	130805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3930	-50	5	-1.26	205657345	52358	71.01	3980	3995	3900	5170	2790	3980	3927.91	0.86	0	-17114	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3224	12.36	1.10	12	0.06	318.00	3581.00	4980	20230420	-21.08	2690	20230103	46.10	4980	-21.08	20230420	2690	46.10	20230103	4980	-21.08	20230420	2690	46.10	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
110	20230908	120815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3935	-45	5	-1.13	190220090	48425	65.68	3980	3995	3900	5170	2790	3980	3928.14	0.86	0	-15926	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3228	12.37	1.10	12	0.06	318.00	3581.00	4980	20230420	-20.98	2690	20230103	46.28	4980	-20.98	20230420	2690	46.28	20230103	4980	-20.98	20230420	2690	46.28	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
111	20230908	110811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3940	-40	5	-1.01	173503415	44174	59.91	3980	3995	3900	5170	2790	3980	3927.73	0.86	0	-14685	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3233	12.39	1.10	12	0.05	318.00	3581.00	4980	20230420	-20.88	2690	20230103	46.47	4980	-20.88	20230420	2690	46.47	20230103	4980	-20.88	20230420	2690	46.47	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
112	20230908	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3915	-65	5	-1.63	84376845	21409	29.04	3980	3995	3915	5170	2790	3980	3941.19	0.86	0	-8921	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3212	12.31	1.09	12	0.03	318.00	3581.00	4980	20230420	-21.39	2690	20230103	45.54	4980	-21.39	20230420	2690	45.54	20230103	4980	-21.39	20230420	2690	45.54	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
113	20230908	090809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3995	15	2	0.38	6073555	1526	2.07	3980	3995	3960	5170	2790	3980	3980.05	0.86	0	-875	4100	4040	3990	3930	3880	4015	3905	82	1190	100	2860	5	1	82045350	3278	12.56	1.12	12	0.00	318.00	3581.00	4980	20230420	-19.78	2690	20230103	48.51	4980	-19.78	20230420	2690	48.51	20230103	4980	-19.78	20230420	2690	48.51	20230103	1.66	N	232140	100	82 억		703173	N	N	0	N	00	N
114	20230907	160755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3980	-50	5	-1.24	294391725	73699	65.49	4020	4050	3940	5230	2825	4030	3994.52	0.86	0	-1704	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3265	12.52	1.11	12	0.09	318.00	3581.00	4980	20230420	-20.08	2690	20230103	47.96	4980	-20.08	20230420	2690	47.96	20230103	4980	-20.08	20230420	2690	47.96	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
115	20230907	150800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3980	-50	5	-1.24	277896060	69549	61.80	4020	4050	3940	5230	2825	4030	3995.69	0.86	0	-2361	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3265	12.52	1.11	12	0.08	318.00	3581.00	4980	20230420	-20.08	2690	20230103	47.96	4980	-20.08	20230420	2690	47.96	20230103	4980	-20.08	20230420	2690	47.96	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
116	20230907	140758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4000	-30	5	-0.74	242761235	60714	53.95	4020	4050	3940	5230	2825	4030	3998.44	0.86	0	-738	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3282	12.58	1.12	12	0.07	318.00	3581.00	4980	20230420	-19.68	2690	20230103	48.70	4980	-19.68	20230420	2690	48.70	20230103	4980	-19.68	20230420	2690	48.70	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
117	20230907	130754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4040	10	2	0.25	186341195	46693	41.49	4020	4050	3940	5230	2825	4030	3990.77	0.86	0	2756	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3315	12.70	1.13	12	0.06	318.00	3581.00	4980	20230420	-18.88	2690	20230103	50.19	4980	-18.88	20230420	2690	50.19	20230103	4980	-18.88	20230420	2690	50.19	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
118	20230907	120806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3995	-35	5	-0.87	162854050	40850	36.30	4020	4050	3940	5230	2825	4030	3986.64	0.86	0	749	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3278	12.56	1.12	12	0.05	318.00	3581.00	4980	20230420	-19.78	2690	20230103	48.51	4980	-19.78	20230420	2690	48.51	20230103	4980	-19.78	20230420	2690	48.51	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
119	20230907	110800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	3960	-70	5	-1.74	132024500	33104	29.41	4020	4050	3940	5230	2825	4030	3988.17	0.86	0	-1229	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3249	12.45	1.11	12	0.04	318.00	3581.00	4980	20230420	-20.48	2690	20230103	47.21	4980	-20.48	20230420	2690	47.21	20230103	4980	-20.48	20230420	2690	47.21	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
120	20230907	100801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4015	-15	5	-0.37	63221720	15755	14.00	4020	4050	3990	5230	2825	4030	4012.80	0.86	0	-1119	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3294	12.63	1.12	12	0.02	318.00	3581.00	4980	20230420	-19.38	2690	20230103	49.26	4980	-19.38	20230420	2690	49.26	20230103	4980	-19.38	20230420	2690	49.26	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
121	20230907	090812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4035	5	2	0.12	19066375	4737	4.21	4020	4050	4015	5230	2825	4030	4024.99	0.86	0	749	4206	4117	4071	3982	3936	4095	3960	82	1200	100	2900	5	1	82045350	3311	12.69	1.13	12	0.01	318.00	3581.00	4980	20230420	-18.98	2690	20230103	50.00	4980	-18.98	20230420	2690	50.00	20230103	4980	-18.98	20230420	2690	50.00	20230103	1.65	N	232140	100	82 억		704123	N	N	0	N	00	N
122	20230906	160756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4030	-105	5	-2.54	456265500	112326	93.80	4160	4160	4025	5370	2895	4135	4062.16	0.83	0	20468	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3306	12.67	1.13	12	0.14	318.00	3581.00	4980	20230420	-19.08	2690	20230103	49.81	4980	-19.08	20230420	2690	49.81	20230103	4980	-19.08	20230420	2690	49.81	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
123	20230906	150800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4025	-110	5	-2.66	441863265	108751	90.81	4160	4160	4025	5370	2895	4135	4063.07	0.83	0	19922	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3302	12.66	1.12	12	0.13	318.00	3581.00	4980	20230420	-19.18	2690	20230103	49.63	4980	-19.18	20230420	2690	49.63	20230103	4980	-19.18	20230420	2690	49.63	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
124	20230906	140758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4045	-90	5	-2.18	392540145	96526	80.60	4160	4160	4035	5370	2895	4135	4066.68	0.83	0	23289	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3319	12.72	1.13	12	0.12	318.00	3581.00	4980	20230420	-18.78	2690	20230103	50.37	4980	-18.78	20230420	2690	50.37	20230103	4980	-18.78	20230420	2690	50.37	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
125	20230906	130751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4065	-70	5	-1.69	360257880	88553	73.94	4160	4160	4035	5370	2895	4135	4068.27	0.83	0	24258	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3335	12.78	1.14	12	0.11	318.00	3581.00	4980	20230420	-18.37	2690	20230103	51.12	4980	-18.37	20230420	2690	51.12	20230103	4980	-18.37	20230420	2690	51.12	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
126	20230906	120803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4060	-75	5	-1.81	330338445	81175	67.78	4160	4160	4035	5370	2895	4135	4069.46	0.83	0	23676	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3331	12.77	1.13	12	0.10	318.00	3581.00	4980	20230420	-18.47	2690	20230103	50.93	4980	-18.47	20230420	2690	50.93	20230103	4980	-18.47	20230420	2690	50.93	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
127	20230906	110806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4060	-75	5	-1.81	248223575	60878	50.84	4160	4160	4050	5370	2895	4135	4077.39	0.83	0	14287	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3331	12.77	1.13	12	0.07	318.00	3581.00	4980	20230420	-18.47	2690	20230103	50.93	4980	-18.47	20230420	2690	50.93	20230103	4980	-18.47	20230420	2690	50.93	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
128	20230906	100745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4070	-65	5	-1.57	179103230	43842	36.61	4160	4160	4050	5370	2895	4135	4085.20	0.83	0	5300	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3339	12.80	1.14	12	0.05	318.00	3581.00	4980	20230420	-18.27	2690	20230103	51.30	4980	-18.27	20230420	2690	51.30	20230103	4980	-18.27	20230420	2690	51.30	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
129	20230906	090748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4125	-10	5	-0.24	28426485	6904	5.77	4160	4160	4105	5370	2895	4135	4117.39	0.83	0	-2971	4285	4210	4160	4085	4035	4185	4060	82	1235	100	2970	5	1	82045350	3384	12.97	1.15	12	0.01	318.00	3581.00	4980	20230420	-17.17	2690	20230103	53.35	4980	-17.17	20230420	2690	53.35	20230103	4980	-17.17	20230420	2690	53.35	20230103	1.64	N	232140	100	82 억		681745	N	N	0	N	00	N
130	20230905	160751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4135	-30	5	-0.72	480332310	115761	44.82	4165	4235	4110	5410	2920	4165	4149.36	0.79	0	35825	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3393	13.00	1.15	12	0.14	318.00	3581.00	4980	20230420	-16.97	2690	20230103	53.72	4980	-16.97	20230420	2690	53.72	20230103	4980	-16.97	20230420	2690	53.72	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
131	20230905	150801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4155	-10	5	-0.24	459170215	110644	42.84	4165	4235	4110	5410	2920	4165	4149.98	0.79	0	37086	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3409	13.07	1.16	12	0.13	318.00	3581.00	4980	20230420	-16.57	2690	20230103	54.46	4980	-16.57	20230420	2690	54.46	20230103	4980	-16.57	20230420	2690	54.46	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
132	20230905	140800	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4165	0	3	0.00	306321365	73741	28.55	4165	4235	4110	5410	2920	4165	4154.02	0.79	0	13548	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3417	13.10	1.16	12	0.09	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
133	20230905	130740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4165	0	3	0.00	289191350	69632	26.96	4165	4235	4110	5410	2920	4165	4153.14	0.79	0	13479	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3417	13.10	1.16	12	0.08	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
134	20230905	120746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4130	-35	5	-0.84	252742590	60861	23.57	4165	4235	4110	5410	2920	4165	4152.78	0.79	0	13703	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3388	12.99	1.15	12	0.07	318.00	3581.00	4980	20230420	-17.07	2690	20230103	53.53	4980	-17.07	20230420	2690	53.53	20230103	4980	-17.07	20230420	2690	53.53	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
135	20230905	110752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4125	-40	5	-0.96	238608175	57444	22.24	4165	4235	4110	5410	2920	4165	4153.75	0.79	0	12339	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3384	12.97	1.15	12	0.07	318.00	3581.00	4980	20230420	-17.17	2690	20230103	53.35	4980	-17.17	20230420	2690	53.35	20230103	4980	-17.17	20230420	2690	53.35	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
136	20230905	100740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4150	-15	5	-0.36	126670935	30274	11.72	4165	4235	4145	5410	2920	4165	4184.15	0.79	0	6558	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3405	13.05	1.16	12	0.04	318.00	3581.00	4980	20230420	-16.67	2690	20230103	54.28	4980	-16.67	20230420	2690	54.28	20230103	4980	-16.67	20230420	2690	54.28	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
137	20230905	090741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4210	45	2	1.08	46452415	11057	4.28	4165	4235	4155	5410	2920	4165	4201.18	0.79	0	7249	4331	4247	4186	4102	4041	4217	4072	82	1245	100	2990	5	1	82045350	3454	13.24	1.18	12	0.01	318.00	3581.00	4980	20230420	-15.46	2690	20230103	56.51	4980	-15.46	20230420	2690	56.51	20230103	4980	-15.46	20230420	2690	56.51	20230103	1.70	N	232140	100	82 억		645062	N	N	0	N	00	N
138	20230904	160737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4165	-45	5	-1.07	1077534265	257630	59.35	4265	4270	4125	5470	2950	4210	4182.49	0.91	0	-100485	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3417	13.10	1.16	12	0.31	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
139	20230904	150727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4185	-25	5	-0.59	1066815580	255061	58.76	4265	4270	4125	5470	2950	4210	4182.59	0.91	0	-100276	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3434	13.16	1.17	12	0.31	318.00	3581.00	4980	20230420	-15.96	2690	20230103	55.58	4980	-15.96	20230420	2690	55.58	20230103	4980	-15.96	20230420	2690	55.58	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
140	20230904	140723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4190	-20	5	-0.48	923113185	220955	50.90	4265	4270	4125	5470	2950	4210	4177.83	0.91	0	-86020	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3438	13.18	1.17	12	0.27	318.00	3581.00	4980	20230420	-15.86	2690	20230103	55.76	4980	-15.86	20230420	2690	55.76	20230103	4980	-15.86	20230420	2690	55.76	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
141	20230904	130736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4130	-80	5	-1.90	802868635	192034	44.24	4265	4270	4125	5470	2950	4210	4180.87	0.91	0	-70157	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3388	12.99	1.15	12	0.23	318.00	3581.00	4980	20230420	-17.07	2690	20230103	53.53	4980	-17.07	20230420	2690	53.53	20230103	4980	-17.07	20230420	2690	53.53	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
142	20230904	120721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4150	-60	5	-1.43	724102185	173018	39.86	4265	4270	4125	5470	2950	4210	4185.13	0.91	0	-57544	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3405	13.05	1.16	12	0.21	318.00	3581.00	4980	20230420	-16.67	2690	20230103	54.28	4980	-16.67	20230420	2690	54.28	20230103	4980	-16.67	20230420	2690	54.28	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
143	20230904	110709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4140	-70	5	-1.66	657626845	156985	36.16	4265	4270	4125	5470	2950	4210	4189.11	0.91	0	-56900	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3397	13.02	1.16	12	0.19	318.00	3581.00	4980	20230420	-16.87	2690	20230103	53.90	4980	-16.87	20230420	2690	53.90	20230103	4980	-16.87	20230420	2690	53.90	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
144	20230904	100713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4195	-15	5	-0.36	488317285	116334	26.80	4265	4270	4140	5470	2950	4210	4197.55	0.91	0	-49456	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3442	13.19	1.17	12	0.14	318.00	3581.00	4980	20230420	-15.76	2690	20230103	55.95	4980	-15.76	20230420	2690	55.95	20230103	4980	-15.76	20230420	2690	55.95	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
145	20230904	090726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4170	-40	5	-0.95	164008635	38911	8.96	4265	4270	4165	5470	2950	4210	4214.97	0.91	0	-13806	4413	4311	4133	4031	3853	4362	4082	82	1260	100	3030	5	1	82045350	3421	13.11	1.16	12	0.05	318.00	3581.00	4980	20230420	-16.27	2690	20230103	55.02	4980	-16.27	20230420	2690	55.02	20230103	4980	-16.27	20230420	2690	55.02	20230103	1.71	N	232140	100	82 억		746261	N	N	0	N	00	N
146	20230901	160717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4210	180	2	4.47	1789769440	430643	263.84	4010	4235	3955	5230	2825	4030	4156.01	0.84	0	55437	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3454	13.24	1.18	12	0.52	318.00	3581.00	4980	20230420	-15.46	2690	20230103	56.51	4980	-15.46	20230420	2690	56.51	20230103	4980	-15.46	20230420	2690	56.51	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N
147	20230901	150725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4215	185	2	4.59	1643072805	395798	242.49	4010	4235	3955	5230	2825	4030	4151.29	0.84	0	56680	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3458	13.25	1.18	12	0.48	318.00	3581.00	4980	20230420	-15.36	2690	20230103	56.69	4980	-15.36	20230420	2690	56.69	20230103	4980	-15.36	20230420	2690	56.69	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N
148	20230901	140729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4215	185	2	4.59	1317660115	318624	195.21	4010	4225	3955	5230	2825	4030	4135.47	0.84	0	51530	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3458	13.25	1.18	12	0.39	318.00	3581.00	4980	20230420	-15.36	2690	20230103	56.69	4980	-15.36	20230420	2690	56.69	20230103	4980	-15.36	20230420	2690	56.69	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N
149	20230901	130706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4155	125	2	3.10	907736835	221137	135.48	4010	4175	3955	5230	2825	4030	4104.86	0.84	0	24280	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3409	13.07	1.16	12	0.27	318.00	3581.00	4980	20230420	-16.57	2690	20230103	54.46	4980	-16.57	20230420	2690	54.46	20230103	4980	-16.57	20230420	2690	54.46	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N
150	20230901	120715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4170	140	2	3.47	730391625	178377	109.29	4010	4170	3955	5230	2825	4030	4094.65	0.84	0	20293	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3421	13.11	1.16	12	0.22	318.00	3581.00	4980	20230420	-16.27	2690	20230103	55.02	4980	-16.27	20230420	2690	55.02	20230103	4980	-16.27	20230420	2690	55.02	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N
151	20230901	110714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4095	65	2	1.61	311497310	76901	47.11	4010	4100	3955	5230	2825	4030	4050.63	0.84	0	12484	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3360	12.88	1.14	12	0.09	318.00	3581.00	4980	20230420	-17.77	2690	20230103	52.23	4980	-17.77	20230420	2690	52.23	20230103	4980	-17.77	20230420	2690	52.23	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N
152	20230901	100710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4010	-20	5	-0.50	86686255	21600	13.23	4010	4045	3955	5230	2825	4030	4013.25	0.84	0	3338	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3290	12.61	1.12	12	0.03	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N
153	20230901	090659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	4020	-10	5	-0.25	11911840	2981	1.83	4010	4020	3955	5230	2825	4030	3995.86	0.84	0	-1025	4143	4086	3983	3926	3823	4115	3955	82	1200	100	2900	5	1	82045350	3298	12.64	1.12	12	0.00	318.00	3581.00	4980	20230420	-19.28	2690	20230103	49.44	4980	-19.28	20230420	2690	49.44	20230103	4980	-19.28	20230420	2690	49.44	20230103	1.71	N	232140	100	82 억		691515	N	N	0	N	00	N