KissMeData/417500/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	161222	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3640	130	2	3.70	507246610	142268	99.32	3370	3660	3370	4560	2460	3510	3565.42	0.69	0	16542	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1193	8.97	1.92	12	0.43	406.00	1894.00	9100	20230523	-60.00	2426	20230104	50.04	9100	-60.00	20230523	2426	50.04	20230104	23500	-84.51	20230410	3370	8.01	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
3	20230927	151235	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3635	125	2	3.56	499426380	140118	97.82	3370	3660	3370	4560	2460	3510	3564.33	0.69	0	17037	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1192	8.95	1.92	12	0.43	406.00	1894.00	9100	20230523	-60.05	2426	20230104	49.84	9100	-60.05	20230523	2426	49.84	20230104	23500	-84.53	20230410	3370	7.86	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
4	20230927	141236	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3625	115	2	3.28	448142235	125992	87.96	3370	3660	3370	4560	2460	3510	3556.91	0.69	0	15568	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1188	8.93	1.91	12	0.38	406.00	1894.00	9100	20230523	-60.16	2426	20230104	49.42	9100	-60.16	20230523	2426	49.42	20230104	23500	-84.57	20230410	3370	7.57	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
5	20230927	131219	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3630	120	2	3.42	424832980	119564	83.47	3370	3660	3370	4560	2460	3510	3553.18	0.69	0	14297	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1190	8.94	1.92	12	0.36	406.00	1894.00	9100	20230523	-60.11	2426	20230104	49.63	9100	-60.11	20230523	2426	49.63	20230104	23500	-84.55	20230410	3370	7.72	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
6	20230927	121216	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3590	80	2	2.28	402047175	113256	79.07	3370	3660	3370	4560	2460	3510	3549.90	0.69	0	14142	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1177	8.84	1.90	12	0.35	406.00	1894.00	9100	20230523	-60.55	2426	20230104	47.98	9100	-60.55	20230523	2426	47.98	20230104	23500	-84.72	20230410	3370	6.53	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
7	20230927	111230	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3645	135	2	3.85	328646330	92829	64.81	3370	3660	3370	4560	2460	3510	3540.34	0.69	0	16926	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1195	8.98	1.92	12	0.28	406.00	1894.00	9100	20230523	-59.95	2426	20230104	50.25	9100	-59.95	20230523	2426	50.25	20230104	23500	-84.49	20230410	3370	8.16	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
8	20230927	101222	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3585	75	2	2.14	235510040	67102	46.85	3370	3605	3370	4560	2460	3510	3509.73	0.69	0	12004	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1175	8.83	1.89	12	0.20	406.00	1894.00	9100	20230523	-60.60	2426	20230104	47.77	9100	-60.60	20230523	2426	47.77	20230104	23500	-84.74	20230410	3370	6.38	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
9	20230927	091242	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3535	25	2	0.71	97981875	28577	19.95	3370	3535	3370	4560	2460	3510	3428.70	0.69	0	10123	3666	3587	3521	3442	3376	3627	3482	33	1050	100	2170	5	1	32784744	1159	8.71	1.87	12	0.09	406.00	1894.00	9100	20230523	-61.15	2426	20230104	45.71	9100	-61.15	20230523	2426	45.71	20230104	23500	-84.96	20230410	3370	4.90	20230927	3.34	N	417500	100	32 억		225347	N	N	0	N	00	N
10	20230926	161220	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3510	0	3	0.00	498226340	141311	120.33	3455	3600	3455	4560	2460	3510	3525.75	0.58	0	36248	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1151	8.65	1.85	12	0.43	406.00	1894.00	9100	20230523	-61.43	2426	20230104	44.68	9100	-61.43	20230523	2426	44.68	20230104	23500	-85.06	20230410	3455	1.59	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
11	20230926	151218	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3520	10	2	0.28	445642080	126452	107.68	3455	3600	3455	4560	2460	3510	3524.20	0.58	0	35591	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1154	8.67	1.86	12	0.39	406.00	1894.00	9100	20230523	-61.32	2426	20230104	45.09	9100	-61.32	20230523	2426	45.09	20230104	23500	-85.02	20230410	3455	1.88	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
12	20230926	141209	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3520	10	2	0.28	370994895	105200	89.58	3455	3600	3455	4560	2460	3510	3526.57	0.58	0	27144	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1154	8.67	1.86	12	0.32	406.00	1894.00	9100	20230523	-61.32	2426	20230104	45.09	9100	-61.32	20230523	2426	45.09	20230104	23500	-85.02	20230410	3455	1.88	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
13	20230926	131213	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3515	5	2	0.14	321880590	91194	77.65	3455	3600	3455	4560	2460	3510	3529.62	0.58	0	30681	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1152	8.66	1.86	12	0.28	406.00	1894.00	9100	20230523	-61.37	2426	20230104	44.89	9100	-61.37	20230523	2426	44.89	20230104	23500	-85.04	20230410	3455	1.74	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
14	20230926	121222	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3535	25	2	0.71	283600825	80321	68.40	3455	3600	3455	4560	2460	3510	3530.84	0.58	0	29601	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1159	8.71	1.87	12	0.24	406.00	1894.00	9100	20230523	-61.15	2426	20230104	45.71	9100	-61.15	20230523	2426	45.71	20230104	23500	-84.96	20230410	3455	2.32	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
15	20230926	111213	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3530	20	2	0.57	257846915	73014	62.17	3455	3600	3455	4560	2460	3510	3531.47	0.58	0	29767	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1157	8.69	1.86	12	0.22	406.00	1894.00	9100	20230523	-61.21	2426	20230104	45.51	9100	-61.21	20230523	2426	45.51	20230104	23500	-84.98	20230410	3455	2.17	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
16	20230926	101215	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3555	45	2	1.28	201255205	57019	48.55	3455	3600	3455	4560	2460	3510	3529.62	0.58	0	26658	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1165	8.76	1.88	12	0.17	406.00	1894.00	9100	20230523	-60.93	2426	20230104	46.54	9100	-60.93	20230523	2426	46.54	20230104	23500	-84.87	20230410	3455	2.89	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
17	20230926	091216	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3545	35	2	1.00	33947510	9731	8.29	3455	3560	3455	4560	2460	3510	3488.59	0.58	0	3054	3703	3606	3558	3461	3413	3582	3437	33	1050	100	2170	5	1	32784744	1162	8.73	1.87	12	0.03	406.00	1894.00	9100	20230523	-61.04	2426	20230104	46.13	9100	-61.04	20230523	2426	46.13	20230104	23500	-84.91	20230410	3455	2.60	20230926	3.52	N	417500	100	32 억		189695	N	N	0	N	00	N
18	20230925	161221	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3510	-160	5	-4.36	411287630	115173	93.25	3610	3655	3510	4770	2570	3670	3572.53	0.51	0	23483	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1151	8.65	1.85	12	0.35	406.00	1894.00	9100	20230523	-61.43	2426	20230104	44.68	9100	-61.43	20230523	2426	44.68	20230104	23500	-85.06	20230410	3510	0.00	20230925	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
19	20230925	151222	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3545	-125	5	-3.41	348149060	97267	78.75	3610	3655	3530	4770	2570	3670	3579.31	0.51	0	20269	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1162	8.73	1.87	12	0.30	406.00	1894.00	9100	20230523	-61.04	2426	20230104	46.13	9100	-61.04	20230523	2426	46.13	20230104	23500	-84.91	20230410	3530	0.42	20230925	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
20	20230925	141203	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3545	-125	5	-3.41	280088920	78060	63.20	3610	3655	3545	4770	2570	3670	3588.12	0.51	0	11302	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1162	8.73	1.87	12	0.24	406.00	1894.00	9100	20230523	-61.04	2426	20230104	46.13	9100	-61.04	20230523	2426	46.13	20230104	23500	-84.91	20230410	3545	0.00	20230925	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
21	20230925	131208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3575	-95	5	-2.59	176333810	48941	39.63	3610	3655	3570	4770	2570	3670	3602.99	0.51	0	8761	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1172	8.81	1.89	12	0.15	406.00	1894.00	9100	20230523	-60.71	2426	20230104	47.36	9100	-60.71	20230523	2426	47.36	20230104	23500	-84.79	20230410	3545	0.85	20230922	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
22	20230925	121213	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3615	-55	5	-1.50	137590720	38144	30.88	3610	3655	3570	4770	2570	3670	3607.14	0.51	0	7912	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1185	8.90	1.91	12	0.12	406.00	1894.00	9100	20230523	-60.27	2426	20230104	49.01	9100	-60.27	20230523	2426	49.01	20230104	23500	-84.62	20230410	3545	1.97	20230922	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
23	20230925	111208	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3585	-85	5	-2.32	130322810	36124	29.25	3610	3655	3570	4770	2570	3670	3607.65	0.51	0	6652	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1175	8.83	1.89	12	0.11	406.00	1894.00	9100	20230523	-60.60	2426	20230104	47.77	9100	-60.60	20230523	2426	47.77	20230104	23500	-84.74	20230410	3545	1.13	20230922	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
24	20230925	101212	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3595	-75	5	-2.04	107666320	29814	24.14	3610	3655	3570	4770	2570	3670	3611.27	0.51	0	7399	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1179	8.85	1.90	12	0.09	406.00	1894.00	9100	20230523	-60.49	2426	20230104	48.19	9100	-60.49	20230523	2426	48.19	20230104	23500	-84.70	20230410	3545	1.41	20230922	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
25	20230925	091206	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3645	-25	5	-0.68	51719030	14332	11.60	3610	3645	3570	4770	2570	3670	3608.64	0.51	0	4151	3780	3725	3635	3580	3490	3752	3607	33	1100	100	2270	5	1	32784744	1195	8.98	1.92	12	0.04	406.00	1894.00	9100	20230523	-59.95	2426	20230104	50.25	9100	-59.95	20230523	2426	50.25	20230104	23500	-84.49	20230410	3545	2.82	20230922	3.55	N	417500	100	32 억		167177	N	N	0	N	00	N
26	20230922	161249	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3670	35	2	0.96	446461805	122840	63.66	3545	3690	3545	4725	2545	3635	3634.37	0.47	0	11567	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1203	9.04	1.94	12	0.37	406.00	1894.00	9100	20230523	-59.67	2426	20230104	51.28	9100	-59.67	20230523	2426	51.28	20230104	23500	-84.38	20230410	3545	3.53	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
27	20230922	151246	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3645	10	2	0.28	429151445	118114	61.21	3545	3690	3545	4725	2545	3635	3633.37	0.47	0	13257	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1195	8.98	1.92	12	0.36	406.00	1894.00	9100	20230523	-59.95	2426	20230104	50.25	9100	-59.95	20230523	2426	50.25	20230104	23500	-84.49	20230410	3545	2.82	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
28	20230922	141243	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3640	5	2	0.14	367073140	100979	52.33	3545	3690	3545	4725	2545	3635	3635.14	0.47	0	6231	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1193	8.97	1.92	12	0.31	406.00	1894.00	9100	20230523	-60.00	2426	20230104	50.04	9100	-60.00	20230523	2426	50.04	20230104	23500	-84.51	20230410	3545	2.68	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
29	20230922	131124	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3630	-5	5	-0.14	313633495	86341	44.75	3545	3690	3545	4725	2545	3635	3632.50	0.47	0	3452	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1190	8.94	1.92	12	0.26	406.00	1894.00	9100	20230523	-60.11	2426	20230104	49.63	9100	-60.11	20230523	2426	49.63	20230104	23500	-84.55	20230410	3545	2.40	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
30	20230922	121123	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3640	5	2	0.14	289228475	79641	41.27	3545	3690	3545	4725	2545	3635	3631.65	0.47	0	3420	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1193	8.97	1.92	12	0.24	406.00	1894.00	9100	20230523	-60.00	2426	20230104	50.04	9100	-60.00	20230523	2426	50.04	20230104	23500	-84.51	20230410	3545	2.68	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
31	20230922	111119	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3660	25	2	0.69	216103950	59713	30.95	3545	3685	3545	4725	2545	3635	3619.04	0.47	0	12042	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1200	9.01	1.93	12	0.18	406.00	1894.00	9100	20230523	-59.78	2426	20230104	50.87	9100	-59.78	20230523	2426	50.87	20230104	23500	-84.43	20230410	3545	3.24	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
32	20230922	101115	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3615	-20	5	-0.55	174287675	48192	24.98	3545	3685	3545	4725	2545	3635	3616.53	0.47	0	6349	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1185	8.90	1.91	12	0.15	406.00	1894.00	9100	20230523	-60.27	2426	20230104	49.01	9100	-60.27	20230523	2426	49.01	20230104	23500	-84.62	20230410	3545	1.97	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
33	20230922	091116	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3600	-35	5	-0.96	76736855	21418	11.10	3545	3615	3545	4725	2545	3635	3582.82	0.47	0	10988	3798	3716	3658	3576	3518	3687	3547	33	1090	100	2250	5	1	32784744	1180	8.87	1.90	12	0.07	406.00	1894.00	9100	20230523	-60.44	2426	20230104	48.39	9100	-60.44	20230523	2426	48.39	20230104	23500	-84.68	20230410	3545	1.55	20230922	3.61	N	417500	100	32 억		155610	N	N	0	N	00	N
34	20230921	161115	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3635	-135	5	-3.58	702422985	192366	146.89	3705	3740	3600	4900	2640	3770	3651.54	0.38	0	30221	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1192	8.95	1.92	12	0.59	406.00	1894.00	9100	20230523	-60.05	2426	20230104	49.84	9100	-60.05	20230523	2426	49.84	20230104	23500	-84.53	20230410	3600	0.97	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
35	20230921	151105	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3625	-145	5	-3.85	679974630	186188	142.17	3705	3740	3600	4900	2640	3770	3652.09	0.38	0	29444	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1188	8.93	1.91	12	0.57	406.00	1894.00	9100	20230523	-60.16	2426	20230104	49.42	9100	-60.16	20230523	2426	49.42	20230104	23500	-84.57	20230410	3600	0.69	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
36	20230921	141108	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3645	-125	5	-3.32	583263890	159539	121.83	3705	3740	3600	4900	2640	3770	3655.93	0.38	0	20509	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1195	8.98	1.92	12	0.49	406.00	1894.00	9100	20230523	-59.95	2426	20230104	50.25	9100	-59.95	20230523	2426	50.25	20230104	23500	-84.49	20230410	3600	1.25	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
37	20230921	131109	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3640	-130	5	-3.45	556597035	152231	116.25	3705	3740	3600	4900	2640	3770	3656.27	0.38	0	17140	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1193	8.97	1.92	12	0.46	406.00	1894.00	9100	20230523	-60.00	2426	20230104	50.04	9100	-60.00	20230523	2426	50.04	20230104	23500	-84.51	20230410	3600	1.11	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
38	20230921	121100	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3650	-120	5	-3.18	498516490	136301	104.08	3705	3740	3600	4900	2640	3770	3657.47	0.38	0	13884	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1197	8.99	1.93	12	0.42	406.00	1894.00	9100	20230523	-59.89	2426	20230104	50.45	9100	-59.89	20230523	2426	50.45	20230104	23500	-84.47	20230410	3600	1.39	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
39	20230921	111123	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3645	-125	5	-3.32	309734900	84180	64.28	3705	3740	3645	4900	2640	3770	3679.44	0.38	0	-5491	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1195	8.98	1.92	12	0.26	406.00	1894.00	9100	20230523	-59.95	2426	20230104	50.25	9100	-59.95	20230523	2426	50.25	20230104	23500	-84.49	20230410	3645	0.00	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
40	20230921	101059	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3675	-95	5	-2.52	169947415	45989	35.12	3705	3740	3660	4900	2640	3770	3695.39	0.38	0	-2459	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1205	9.05	1.94	12	0.14	406.00	1894.00	9100	20230523	-59.62	2426	20230104	51.48	9100	-59.62	20230523	2426	51.48	20230104	23500	-84.36	20230410	3660	0.41	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
41	20230921	091101	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3740	-30	5	-0.80	41841790	11282	8.62	3705	3740	3705	4900	2640	3770	3708.72	0.38	0	-282	3816	3792	3756	3732	3696	3805	3745	33	1130	100	2330	5	1	32784744	1226	9.21	1.97	12	0.03	406.00	1894.00	9100	20230523	-58.90	2426	20230104	54.16	9100	-58.90	20230523	2426	54.16	20230104	23500	-84.09	20230410	3705	0.94	20230921	3.65	N	417500	100	32 억		125375	N	N	0	N	00	N
42	20230920	161113	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3770	-10	5	-0.26	489785020	130859	73.65	3720	3780	3720	4910	2650	3780	3742.80	0.26	0	41442	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1236	9.29	1.99	12	0.40	406.00	1894.00	9100	20230523	-58.57	2426	20230104	55.40	9100	-58.57	20230523	2426	55.40	20230104	23500	-83.96	20230410	3720	1.34	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
43	20230920	151043	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3770	-10	5	-0.26	474100370	126698	71.31	3720	3780	3720	4910	2650	3780	3741.94	0.26	0	40911	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1236	9.29	1.99	12	0.39	406.00	1894.00	9100	20230523	-58.57	2426	20230104	55.40	9100	-58.57	20230523	2426	55.40	20230104	23500	-83.96	20230410	3720	1.34	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
44	20230920	141102	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3740	-40	5	-1.06	403463320	107870	60.72	3720	3780	3720	4910	2650	3780	3740.24	0.26	0	30902	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1226	9.21	1.97	12	0.33	406.00	1894.00	9100	20230523	-58.90	2426	20230104	54.16	9100	-58.90	20230523	2426	54.16	20230104	23500	-84.09	20230410	3720	0.54	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
45	20230920	131054	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3740	-40	5	-1.06	343529385	91810	51.68	3720	3780	3720	4910	2650	3780	3741.70	0.26	0	23045	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1226	9.21	1.97	12	0.28	406.00	1894.00	9100	20230523	-58.90	2426	20230104	54.16	9100	-58.90	20230523	2426	54.16	20230104	23500	-84.09	20230410	3720	0.54	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
46	20230920	121053	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3740	-40	5	-1.06	301908745	80644	45.39	3720	3780	3720	4910	2650	3780	3743.68	0.26	0	21599	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1226	9.21	1.97	12	0.25	406.00	1894.00	9100	20230523	-58.90	2426	20230104	54.16	9100	-58.90	20230523	2426	54.16	20230104	23500	-84.09	20230410	3720	0.54	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
47	20230920	111101	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3745	-35	5	-0.93	254456090	67930	38.23	3720	3780	3720	4910	2650	3780	3745.81	0.26	0	15791	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1228	9.22	1.98	12	0.21	406.00	1894.00	9100	20230523	-58.85	2426	20230104	54.37	9100	-58.85	20230523	2426	54.37	20230104	23500	-84.06	20230410	3720	0.67	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
48	20230920	101039	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3755	-25	5	-0.66	214646880	57329	32.27	3720	3780	3720	4910	2650	3780	3744.06	0.26	0	14299	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1231	9.25	1.98	12	0.17	406.00	1894.00	9100	20230523	-58.74	2426	20230104	54.78	9100	-58.74	20230523	2426	54.78	20230104	23500	-84.02	20230410	3720	0.94	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
49	20230920	091050	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3775	-5	5	-0.13	17894795	4778	2.69	3720	3780	3720	4910	2650	3780	3744.51	0.26	0	910	4010	3895	3835	3720	3660	3865	3690	33	1130	100	2340	5	1	32784744	1238	9.30	1.99	12	0.01	406.00	1894.00	9100	20230523	-58.52	2426	20230104	55.61	9100	-58.52	20230523	2426	55.61	20230104	23500	-83.94	20230410	3720	1.48	20230920	3.68	N	417500	100	32 억		83933	N	N	0	N	00	N
50	20230919	161048	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3780	-130	5	-3.32	641351380	167955	153.45	3880	3950	3775	5080	2740	3910	3818.83	0.39	0	-44090	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1239	9.31	2.00	12	0.51	406.00	1894.00	9100	20230523	-58.46	2426	20230104	55.81	9100	-58.46	20230523	2426	55.81	20230104	23500	-83.91	20230410	3775	0.13	20230919	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
51	20230919	151050	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3775	-135	5	-3.45	620815945	162526	148.49	3880	3950	3775	5080	2740	3910	3819.79	0.39	0	-44569	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1238	9.30	1.99	12	0.50	406.00	1894.00	9100	20230523	-58.52	2426	20230104	55.61	9100	-58.52	20230523	2426	55.61	20230104	23500	-83.94	20230410	3775	0.00	20230919	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
52	20230919	141053	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3795	-115	5	-2.94	506171495	132238	120.81	3880	3950	3785	5080	2740	3910	3827.73	0.39	0	-46924	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1244	9.35	2.00	12	0.40	406.00	1894.00	9100	20230523	-58.30	2426	20230104	56.43	9100	-58.30	20230523	2426	56.43	20230104	23500	-83.85	20230410	3785	0.26	20230919	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
53	20230919	131031	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3850	-60	5	-1.53	448797715	117120	107.00	3880	3950	3785	5080	2740	3910	3831.95	0.39	0	-44930	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1262	9.48	2.03	12	0.36	406.00	1894.00	9100	20230523	-57.69	2426	20230104	58.70	9100	-57.69	20230523	2426	58.70	20230104	23500	-83.62	20230410	3785	1.72	20230919	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
54	20230919	121047	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3805	-105	5	-2.69	391951900	102175	93.35	3880	3950	3785	5080	2740	3910	3836.08	0.39	0	-46159	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1247	9.37	2.01	12	0.31	406.00	1894.00	9100	20230523	-58.19	2426	20230104	56.84	9100	-58.19	20230523	2426	56.84	20230104	23500	-83.81	20230410	3785	0.53	20230919	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
55	20230919	111053	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3825	-85	5	-2.17	245181020	63607	58.11	3880	3950	3820	5080	2740	3910	3854.62	0.39	0	-32566	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1254	9.42	2.02	12	0.19	406.00	1894.00	9100	20230523	-57.97	2426	20230104	57.67	9100	-57.97	20230523	2426	57.67	20230104	23500	-83.72	20230410	3810	0.39	20230913	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
56	20230919	101046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3840	-70	5	-1.79	173012565	44760	40.89	3880	3950	3825	5080	2740	3910	3865.34	0.39	0	-23869	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1259	9.46	2.03	12	0.14	406.00	1894.00	9100	20230523	-57.80	2426	20230104	58.29	9100	-57.80	20230523	2426	58.29	20230104	23500	-83.66	20230410	3810	0.79	20230913	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
57	20230919	091044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	0	3	0.00	15348070	3953	3.61	3880	3950	3880	5080	2740	3910	3882.64	0.39	0	-561	4036	3972	3926	3862	3816	3950	3840	33	1170	100	2420	5	1	32784744	1282	9.63	2.06	12	0.01	406.00	1894.00	9100	20230523	-57.03	2426	20230104	61.17	9100	-57.03	20230523	2426	61.17	20230104	23500	-83.36	20230410	3810	2.62	20230913	3.69	N	417500	100	32 억		127616	N	N	0	N	00	N
58	20230918	161050	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3910	-75	5	-1.88	424030270	107944	112.94	3930	3990	3880	5180	2790	3985	3928.40	0.40	0	-1613	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1282	9.63	2.06	12	0.33	406.00	1894.00	9100	20230523	-57.03	2426	20230104	61.17	9100	-57.03	20230523	2426	61.17	20230104	23500	-83.36	20230410	3810	2.62	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
59	20230918	151045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3940	-45	5	-1.13	399660150	101724	106.43	3930	3990	3880	5180	2790	3985	3928.87	0.40	0	-2057	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1292	9.70	2.08	12	0.31	406.00	1894.00	9100	20230523	-56.70	2426	20230104	62.41	9100	-56.70	20230523	2426	62.41	20230104	23500	-83.23	20230410	3810	3.41	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
60	20230918	141111	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3950	-35	5	-0.88	334800770	85227	89.17	3930	3990	3880	5180	2790	3985	3928.34	0.40	0	-3985	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1295	9.73	2.09	12	0.26	406.00	1894.00	9100	20230523	-56.59	2426	20230104	62.82	9100	-56.59	20230523	2426	62.82	20230104	23500	-83.19	20230410	3810	3.67	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
61	20230918	131044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3960	-25	5	-0.63	268948085	68583	71.76	3930	3970	3880	5180	2790	3985	3921.50	0.40	0	-4164	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1298	9.75	2.09	12	0.21	406.00	1894.00	9100	20230523	-56.48	2426	20230104	63.23	9100	-56.48	20230523	2426	63.23	20230104	23500	-83.15	20230410	3810	3.94	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
62	20230918	121054	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3930	-55	5	-1.38	202765675	51840	54.24	3930	3970	3880	5180	2790	3985	3911.37	0.40	0	-8901	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1288	9.68	2.07	12	0.16	406.00	1894.00	9100	20230523	-56.81	2426	20230104	62.00	9100	-56.81	20230523	2426	62.00	20230104	23500	-83.28	20230410	3810	3.15	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
63	20230918	111032	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3915	-70	5	-1.76	158563540	40578	42.46	3930	3970	3880	5180	2790	3985	3907.62	0.40	0	-11153	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1284	9.64	2.07	12	0.12	406.00	1894.00	9100	20230523	-56.98	2426	20230104	61.38	9100	-56.98	20230523	2426	61.38	20230104	23500	-83.34	20230410	3810	2.76	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
64	20230918	101026	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3925	-60	5	-1.51	115421530	29540	30.91	3930	3970	3880	5180	2790	3985	3907.30	0.40	0	-8762	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1287	9.67	2.07	12	0.09	406.00	1894.00	9100	20230523	-56.87	2426	20230104	61.79	9100	-56.87	20230523	2426	61.79	20230104	23500	-83.30	20230410	3810	3.02	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
65	20230918	091033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3965	-20	5	-0.50	11830695	3004	3.14	3930	3970	3925	5180	2790	3985	3938.31	0.40	0	-1040	4135	4060	4005	3930	3875	4097	3967	33	1195	100	2470	5	1	32784744	1300	9.77	2.09	12	0.01	406.00	1894.00	9100	20230523	-56.43	2426	20230104	63.44	9100	-56.43	20230523	2426	63.44	20230104	23500	-83.13	20230410	3810	4.07	20230913	3.68	N	417500	100	32 억		129503	N	N	0	N	00	N
66	20230915	161041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3985	15	2	0.38	377903620	94740	67.72	3970	4080	3950	5160	2780	3970	3988.85	0.42	0	-7133	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1306	9.82	2.10	12	0.29	406.00	1894.00	9100	20230523	-56.21	2426	20230104	64.26	9100	-56.21	20230523	2426	64.26	20230104	23500	-83.04	20230410	3810	4.59	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
67	20230915	151038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3960	-10	5	-0.25	366396255	91847	65.65	3970	4080	3950	5160	2780	3970	3989.20	0.42	0	-8461	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1298	9.75	2.09	12	0.28	406.00	1894.00	9100	20230523	-56.48	2426	20230104	63.23	9100	-56.48	20230523	2426	63.23	20230104	23500	-83.15	20230410	3810	3.94	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
68	20230915	141044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4000	30	2	0.76	262799065	65764	47.00	3970	4080	3950	5160	2780	3970	3996.09	0.42	0	-604	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1311	9.85	2.11	12	0.20	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	3810	4.99	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
69	20230915	131030	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4010	40	2	1.01	207358375	51892	37.09	3970	4080	3950	5160	2780	3970	3995.96	0.42	0	2664	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1315	9.88	2.12	12	0.16	406.00	1894.00	9100	20230523	-55.93	2426	20230104	65.29	9100	-55.93	20230523	2426	65.29	20230104	23500	-82.94	20230410	3810	5.25	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
70	20230915	121037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4020	50	2	1.26	181396045	45409	32.46	3970	4080	3950	5160	2780	3970	3994.72	0.42	0	3173	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1318	9.90	2.12	12	0.14	406.00	1894.00	9100	20230523	-55.82	2426	20230104	65.70	9100	-55.82	20230523	2426	65.70	20230104	23500	-82.89	20230410	3810	5.51	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
71	20230915	111047	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4000	30	2	0.76	143347750	35908	25.67	3970	4080	3950	5160	2780	3970	3992.08	0.42	0	-78	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1311	9.85	2.11	12	0.11	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	3810	4.99	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
72	20230915	101046	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3995	25	2	0.63	124275315	31135	22.25	3970	4080	3950	5160	2780	3970	3991.50	0.42	0	-821	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1310	9.84	2.11	12	0.09	406.00	1894.00	9100	20230523	-56.10	2426	20230104	64.67	9100	-56.10	20230523	2426	64.67	20230104	23500	-83.00	20230410	3810	4.86	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
73	20230915	091033	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4015	45	2	1.13	40801620	10161	7.26	3970	4080	3950	5160	2780	3970	4015.51	0.42	0	-1760	4076	4022	3936	3882	3796	4050	3910	33	1190	100	2460	5	1	32784744	1316	9.89	2.12	12	0.03	406.00	1894.00	9100	20230523	-55.88	2426	20230104	65.50	9100	-55.88	20230523	2426	65.50	20230104	23500	-82.91	20230410	3810	5.38	20230913	3.78	N	417500	100	32 억		137289	N	N	0	N	00	N
74	20230914	161044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	85	2	2.19	544281415	138334	60.15	3850	3990	3850	5050	2720	3885	3934.48	0.31	0	35266	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1302	9.78	2.10	12	0.42	406.00	1894.00	9100	20230523	-56.37	2426	20230104	63.64	9100	-56.37	20230523	2426	63.64	20230104	23500	-83.11	20230410	3810	4.20	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
75	20230914	151008	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3980	95	2	2.45	521434025	132582	57.65	3850	3990	3850	5050	2720	3885	3932.92	0.31	0	34756	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1305	9.80	2.10	12	0.40	406.00	1894.00	9100	20230523	-56.26	2426	20230104	64.06	9100	-56.26	20230523	2426	64.06	20230104	23500	-83.06	20230410	3810	4.46	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
76	20230914	141038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3970	85	2	2.19	464343640	118228	51.40	3850	3975	3850	5050	2720	3885	3927.53	0.31	0	31277	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1302	9.78	2.10	12	0.36	406.00	1894.00	9100	20230523	-56.37	2426	20230104	63.64	9100	-56.37	20230523	2426	63.64	20230104	23500	-83.11	20230410	3810	4.20	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
77	20230914	131014	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3960	75	2	1.93	391717690	99893	43.43	3850	3975	3850	5050	2720	3885	3921.37	0.31	0	28389	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1298	9.75	2.09	12	0.30	406.00	1894.00	9100	20230523	-56.48	2426	20230104	63.23	9100	-56.48	20230523	2426	63.23	20230104	23500	-83.15	20230410	3810	3.94	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
78	20230914	121023	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3955	70	2	1.80	321877420	82255	35.76	3850	3960	3850	5050	2720	3885	3913.17	0.31	0	25180	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1297	9.74	2.09	12	0.25	406.00	1894.00	9100	20230523	-56.54	2426	20230104	63.03	9100	-56.54	20230523	2426	63.03	20230104	23500	-83.17	20230410	3810	3.81	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
79	20230914	111015	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3935	50	2	1.29	269554420	69000	30.00	3850	3955	3850	5050	2720	3885	3906.59	0.31	0	24690	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1290	9.69	2.08	12	0.21	406.00	1894.00	9100	20230523	-56.76	2426	20230104	62.20	9100	-56.76	20230523	2426	62.20	20230104	23500	-83.26	20230410	3810	3.28	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
80	20230914	101009	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3895	10	2	0.26	185868400	47599	20.70	3850	3955	3850	5050	2720	3885	3904.88	0.31	0	21005	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1277	9.59	2.06	12	0.15	406.00	1894.00	9100	20230523	-57.20	2426	20230104	60.55	9100	-57.20	20230523	2426	60.55	20230104	23500	-83.43	20230410	3810	2.23	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
81	20230914	091027	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	3915	30	2	0.77	38114080	9843	4.28	3850	3915	3850	5050	2720	3885	3872.20	0.31	0	1860	4088	3986	3898	3796	3708	3942	3752	33	1165	100	2400	5	1	32784744	1284	9.64	2.07	12	0.03	406.00	1894.00	9100	20230523	-56.98	2426	20230104	61.38	9100	-56.98	20230523	2426	61.38	20230104	23500	-83.34	20230410	3810	2.76	20230913	3.92	N	417500	100	32 억		102023	N	N	0	N	00	N
82	20230913	161032	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3885	-85	5	-2.14	888221115	228803	127.38	3925	4000	3810	5160	2780	3970	3882.03	0.13	0	58959	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1274	9.57	2.05	12	0.70	406.00	1894.00	9100	20230523	-57.31	2426	20230104	60.14	9100	-57.31	20230523	2426	60.14	20230104	23500	-83.47	20230410	3810	1.97	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
83	20230913	151024	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3875	-95	5	-2.39	854137945	220018	122.49	3925	4000	3810	5160	2780	3970	3882.13	0.13	0	59343	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1270	9.54	2.05	12	0.67	406.00	1894.00	9100	20230523	-57.42	2426	20230104	59.73	9100	-57.42	20230523	2426	59.73	20230104	23500	-83.51	20230410	3810	1.71	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
84	20230913	141032	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3865	-105	5	-2.64	737337955	189776	105.65	3925	4000	3810	5160	2780	3970	3885.31	0.13	0	43233	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1267	9.52	2.04	12	0.58	406.00	1894.00	9100	20230523	-57.53	2426	20230104	59.32	9100	-57.53	20230523	2426	59.32	20230104	23500	-83.55	20230410	3810	1.44	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
85	20230913	131002	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3840	-130	5	-3.27	676787465	174114	96.93	3925	4000	3810	5160	2780	3970	3887.04	0.13	0	30783	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1259	9.46	2.03	12	0.53	406.00	1894.00	9100	20230523	-57.80	2426	20230104	58.29	9100	-57.80	20230523	2426	58.29	20230104	23500	-83.66	20230410	3810	0.79	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
86	20230913	121029	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3840	-130	5	-3.27	507174850	130025	72.39	3925	4000	3820	5160	2780	3970	3900.59	0.13	0	7718	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1259	9.46	2.03	12	0.40	406.00	1894.00	9100	20230523	-57.80	2426	20230104	58.29	9100	-57.80	20230523	2426	58.29	20230104	23500	-83.66	20230410	3820	0.52	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
87	20230913	111028	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3880	-90	5	-2.27	357156255	91028	50.68	3925	4000	3855	5160	2780	3970	3923.59	0.13	0	-2770	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1272	9.56	2.05	12	0.28	406.00	1894.00	9100	20230523	-57.36	2426	20230104	59.93	9100	-57.36	20230523	2426	59.93	20230104	23500	-83.49	20230410	3855	0.65	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
88	20230913	101012	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3940	-30	5	-0.76	162846830	41156	22.91	3925	4000	3920	5160	2780	3970	3956.82	0.13	0	894	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1292	9.70	2.08	12	0.13	406.00	1894.00	9100	20230523	-56.70	2426	20230104	62.41	9100	-56.70	20230523	2426	62.41	20230104	23500	-83.23	20230410	3920	0.51	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
89	20230913	091005	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4000	30	2	0.76	49445480	12534	6.98	3925	4000	3920	5160	2780	3970	3944.91	0.13	0	4000	4083	4026	3993	3936	3903	4010	3920	33	1190	100	2460	5	1	32784744	1311	9.85	2.11	12	0.04	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	3920	2.04	20230913	3.90	N	417500	100	32 억		43064	N	N	0	N	00	N
90	20230912	161003	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3970	-25	5	-0.63	709982765	177861	156.19	3990	4050	3960	5190	2800	3995	3991.79	0.11	0	7398	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1302	9.78	2.10	12	0.54	406.00	1894.00	9100	20230523	-56.37	2426	20230104	63.64	9100	-56.37	20230523	2426	63.64	20230104	23500	-83.11	20230410	3960	0.25	20230912	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
91	20230912	151012	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4000	5	2	0.13	682806520	171026	150.19	3990	4050	3960	5190	2800	3995	3992.41	0.11	0	7404	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1311	9.85	2.11	12	0.52	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	3960	1.01	20230912	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
92	20230912	141010	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3980	-15	5	-0.38	481665995	120490	105.81	3990	4050	3980	5190	2800	3995	3997.56	0.11	0	-2281	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1305	9.80	2.10	12	0.37	406.00	1894.00	9100	20230523	-56.26	2426	20230104	64.06	9100	-56.26	20230523	2426	64.06	20230104	23500	-83.06	20230410	3980	0.00	20230912	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
93	20230912	130956	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3980	-15	5	-0.38	438373040	109621	96.26	3990	4050	3980	5190	2800	3995	3998.99	0.11	0	79	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1305	9.80	2.10	12	0.33	406.00	1894.00	9100	20230523	-56.26	2426	20230104	64.06	9100	-56.26	20230523	2426	64.06	20230104	23500	-83.06	20230410	3980	0.00	20230912	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
94	20230912	120957	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4000	5	2	0.13	404700705	101173	88.85	3990	4050	3980	5190	2800	3995	4000.09	0.11	0	1702	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1311	9.85	2.11	12	0.31	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	3980	0.50	20230912	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
95	20230912	111005	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4005	10	2	0.25	305070440	76205	66.92	3990	4050	3980	5190	2800	3995	4003.29	0.11	0	838	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1313	9.86	2.11	12	0.23	406.00	1894.00	9100	20230523	-55.99	2426	20230104	65.09	9100	-55.99	20230523	2426	65.09	20230104	23500	-82.96	20230410	3980	0.63	20230912	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
96	20230912	100953	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4010	15	2	0.38	221015665	55229	48.50	3990	4050	3980	5190	2800	3995	4001.80	0.11	0	1580	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1315	9.88	2.12	12	0.17	406.00	1894.00	9100	20230523	-55.93	2426	20230104	65.29	9100	-55.93	20230523	2426	65.29	20230104	23500	-82.94	20230410	3980	0.75	20230912	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
97	20230912	091017	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4050	55	2	1.38	40395110	10074	8.85	3990	4050	3990	5190	2800	3995	4009.84	0.11	0	3838	4125	4060	4020	3955	3915	4040	3935	33	1195	100	2470	5	1	32784744	1328	9.98	2.14	12	0.03	406.00	1894.00	9100	20230523	-55.49	2426	20230104	66.94	9100	-55.49	20230523	2426	66.94	20230104	23500	-82.77	20230410	3980	1.76	20230911	3.92	N	417500	100	32 억		35465	N	N	0	N	00	N
98	20230911	160956	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3995	-35	5	-0.87	445643025	111239	44.00	4060	4085	3980	5230	2825	4030	4006.18	0.08	0	9225	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1310	9.84	2.11	12	0.34	406.00	1894.00	9100	20230523	-56.10	2426	20230104	64.67	9100	-56.10	20230523	2426	64.67	20230104	23500	-83.00	20230410	3980	0.38	20230911	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
99	20230911	150957	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4015	-15	5	-0.37	424662145	105995	41.92	4060	4085	3980	5230	2825	4030	4006.44	0.08	0	8352	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1316	9.89	2.12	12	0.32	406.00	1894.00	9100	20230523	-55.88	2426	20230104	65.50	9100	-55.88	20230523	2426	65.50	20230104	23500	-82.91	20230410	3980	0.88	20230911	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
100	20230911	141008	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	3995	-35	5	-0.87	356838755	89063	35.23	4060	4085	3980	5230	2825	4030	4006.59	0.08	0	4862	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1310	9.84	2.11	12	0.27	406.00	1894.00	9100	20230523	-56.10	2426	20230104	64.67	9100	-56.10	20230523	2426	64.67	20230104	23500	-83.00	20230410	3980	0.38	20230911	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
101	20230911	130941	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4005	-25	5	-0.62	309326750	77176	30.53	4060	4085	3980	5230	2825	4030	4008.07	0.08	0	3226	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1313	9.86	2.11	12	0.24	406.00	1894.00	9100	20230523	-55.99	2426	20230104	65.09	9100	-55.99	20230523	2426	65.09	20230104	23500	-82.96	20230410	3980	0.63	20230911	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
102	20230911	120957	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4020	-10	5	-0.25	258147515	64388	25.47	4060	4085	3980	5230	2825	4030	4009.25	0.08	0	7717	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1318	9.90	2.12	12	0.20	406.00	1894.00	9100	20230523	-55.82	2426	20230104	65.70	9100	-55.82	20230523	2426	65.70	20230104	23500	-82.89	20230410	3980	1.01	20230911	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
103	20230911	110939	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4000	-30	5	-0.74	242249690	60426	23.90	4060	4085	3980	5230	2825	4030	4009.03	0.08	0	8426	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1311	9.85	2.11	12	0.18	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	3980	0.50	20230911	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
104	20230911	100940	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4010	-20	5	-0.50	148781400	37007	14.64	4060	4085	3980	5230	2825	4030	4020.36	0.08	0	-55	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1315	9.88	2.12	12	0.11	406.00	1894.00	9100	20230523	-55.93	2426	20230104	65.29	9100	-55.93	20230523	2426	65.29	20230104	23500	-82.94	20230410	3980	0.75	20230911	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
105	20230911	090938	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4035	5	2	0.12	42720665	10495	4.15	4060	4085	4035	5230	2825	4030	4070.57	0.08	0	-965	4146	4087	4036	3977	3926	4062	3952	33	1200	100	2490	5	1	32784744	1323	9.94	2.13	12	0.03	406.00	1894.00	9100	20230523	-55.66	2426	20230104	66.32	9100	-55.66	20230523	2426	66.32	20230104	23500	-82.83	20230410	3985	1.25	20230908	3.95	N	417500	100	32 억		26233	N	N	0	N	00	N
106	20230908	161003	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4030	-60	5	-1.47	1010665330	251361	83.07	4050	4095	3985	5310	2865	4090	4020.76	0.09	0	-4152	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1321	9.93	2.13	12	0.77	406.00	1894.00	9100	20230523	-55.71	2426	20230104	66.12	9100	-55.71	20230523	2426	66.12	20230104	23500	-82.85	20230410	3985	1.13	20230908	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
107	20230908	151004	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4035	-55	5	-1.34	944835465	235004	77.66	4050	4095	3985	5310	2865	4090	4020.51	0.09	0	-4821	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1323	9.94	2.13	12	0.72	406.00	1894.00	9100	20230523	-55.66	2426	20230104	66.32	9100	-55.66	20230523	2426	66.32	20230104	23500	-82.83	20230410	3985	1.25	20230908	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
108	20230908	140952	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4000	-90	5	-2.20	883225455	219683	72.60	4050	4095	3985	5310	2865	4090	4020.45	0.09	0	-4597	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1311	9.85	2.11	12	0.67	406.00	1894.00	9100	20230523	-56.04	2426	20230104	64.88	9100	-56.04	20230523	2426	64.88	20230104	23500	-82.98	20230410	3985	0.38	20230908	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
109	20230908	131001	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4010	-80	5	-1.96	766123935	190347	62.90	4050	4095	4000	5310	2865	4090	4024.88	0.09	0	-3438	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1315	9.88	2.12	12	0.58	406.00	1894.00	9100	20230523	-55.93	2426	20230104	65.29	9100	-55.93	20230523	2426	65.29	20230104	23500	-82.94	20230410	4000	0.25	20230908	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
110	20230908	121014	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4020	-70	5	-1.71	572041425	141894	46.89	4050	4095	4005	5310	2865	4090	4031.47	0.09	0	-1745	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1318	9.90	2.12	12	0.43	406.00	1894.00	9100	20230523	-55.82	2426	20230104	65.70	9100	-55.82	20230523	2426	65.70	20230104	23500	-82.89	20230410	4005	0.37	20230908	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
111	20230908	111008	55	60.00	KOSDAQ	신저가	반도체	N	N	N	Y	60	N	4020	-70	5	-1.71	476499210	118077	39.02	4050	4095	4005	5310	2865	4090	4035.50	0.09	0	-4884	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1318	9.90	2.12	12	0.36	406.00	1894.00	9100	20230523	-55.82	2426	20230104	65.70	9100	-55.82	20230523	2426	65.70	20230104	23500	-82.89	20230410	4005	0.37	20230908	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
112	20230908	101000	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4020	-70	5	-1.71	273180465	67532	22.32	4050	4095	4015	5310	2865	4090	4045.20	0.09	0	-4602	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1318	9.90	2.12	12	0.21	406.00	1894.00	9100	20230523	-55.82	2426	20230104	65.70	9100	-55.82	20230523	2426	65.70	20230104	23500	-82.89	20230410	4010	0.25	20230726	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
113	20230908	091008	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4055	-35	5	-0.86	67818760	16689	5.52	4050	4095	4040	5310	2865	4090	4063.68	0.09	0	5507	4243	4166	4113	4036	3983	4140	4010	33	1220	100	2530	5	1	32784744	1329	9.99	2.14	12	0.05	406.00	1894.00	9100	20230523	-55.44	2426	20230104	67.15	9100	-55.44	20230523	2426	67.15	20230104	23500	-82.74	20230410	4010	1.12	20230726	3.77	N	417500	100	32 억		30336	N	N	0	N	00	N
114	20230907	160949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4090	-60	5	-1.45	1229037570	298994	60.45	4100	4190	4060	5390	2905	4150	4110.72	0.13	0	-12168	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1341	10.07	2.16	12	0.91	406.00	1894.00	9100	20230523	-55.05	2426	20230104	68.59	9100	-55.05	20230523	2426	68.59	20230104	23500	-82.60	20230410	4010	2.00	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
115	20230907	150954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4085	-65	5	-1.57	1159227310	281960	57.00	4100	4190	4060	5390	2905	4150	4111.32	0.13	0	-15448	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1339	10.06	2.16	12	0.86	406.00	1894.00	9100	20230523	-55.11	2426	20230104	68.38	9100	-55.11	20230523	2426	68.38	20230104	23500	-82.62	20230410	4010	1.87	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
116	20230907	140953	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4070	-80	5	-1.93	1057770125	257194	52.00	4100	4190	4060	5390	2905	4150	4112.73	0.13	0	-15158	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1334	10.02	2.15	12	0.78	406.00	1894.00	9100	20230523	-55.27	2426	20230104	67.77	9100	-55.27	20230523	2426	67.77	20230104	23500	-82.68	20230410	4010	1.50	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
117	20230907	130948	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4100	-50	5	-1.20	956052120	232302	46.96	4100	4190	4060	5390	2905	4150	4115.56	0.13	0	-14439	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1344	10.10	2.16	12	0.71	406.00	1894.00	9100	20230523	-54.95	2426	20230104	69.00	9100	-54.95	20230523	2426	69.00	20230104	23500	-82.55	20230410	4010	2.24	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
118	20230907	121004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4065	-85	5	-2.05	896662075	217754	44.02	4100	4190	4060	5390	2905	4150	4117.78	0.13	0	-16265	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1333	10.01	2.15	12	0.66	406.00	1894.00	9100	20230523	-55.33	2426	20230104	67.56	9100	-55.33	20230523	2426	67.56	20230104	23500	-82.70	20230410	4010	1.37	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
119	20230907	110951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4095	-55	5	-1.33	772471165	187271	37.86	4100	4190	4060	5390	2905	4150	4124.88	0.13	0	-18080	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1343	10.09	2.16	12	0.57	406.00	1894.00	9100	20230523	-55.00	2426	20230104	68.80	9100	-55.00	20230523	2426	68.80	20230104	23500	-82.57	20230410	4010	2.12	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
120	20230907	100951	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4070	-80	5	-1.93	305253920	74308	15.02	4100	4175	4060	5390	2905	4150	4107.95	0.13	0	-5403	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1334	10.02	2.15	12	0.23	406.00	1894.00	9100	20230523	-55.27	2426	20230104	67.77	9100	-55.27	20230523	2426	67.77	20230104	23500	-82.68	20230410	4010	1.50	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
121	20230907	091006	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4170	20	2	0.48	30082665	7264	1.47	4100	4170	4100	5390	2905	4150	4141.33	0.13	0	-165	4443	4296	4173	4026	3903	4235	3965	33	1240	100	2570	5	1	32784744	1367	10.27	2.20	12	0.02	406.00	1894.00	9100	20230523	-54.18	2426	20230104	71.89	9100	-54.18	20230523	2426	71.89	20230104	23500	-82.26	20230410	4010	3.99	20230726	3.82	N	417500	100	32 억		41699	N	N	0	N	00	N
122	20230906	160952	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	-170	5	-3.94	2058584310	493713	191.99	4295	4320	4050	5610	3025	4320	4169.61	0.23	0	-35843	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1361	10.22	2.19	12	1.51	406.00	1894.00	9100	20230523	-54.40	2426	20230104	71.06	9100	-54.40	20230523	2426	71.06	20230104	23500	-82.34	20230410	4010	3.49	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
123	20230906	150956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4135	-185	5	-4.28	1967126320	471683	183.42	4295	4320	4050	5610	3025	4320	4170.44	0.23	0	-31374	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1356	10.18	2.18	12	1.44	406.00	1894.00	9100	20230523	-54.56	2426	20230104	70.45	9100	-54.56	20230523	2426	70.45	20230104	23500	-82.40	20230410	4010	3.12	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
124	20230906	140957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4160	-160	5	-3.70	1443317070	344766	134.07	4295	4320	4050	5610	3025	4320	4186.37	0.23	0	-25057	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1364	10.25	2.20	12	1.05	406.00	1894.00	9100	20230523	-54.29	2426	20230104	71.48	9100	-54.29	20230523	2426	71.48	20230104	23500	-82.30	20230410	4010	3.74	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
125	20230906	130943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4150	-170	5	-3.94	1352363520	322853	125.55	4295	4320	4050	5610	3025	4320	4188.79	0.23	0	-20738	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1361	10.22	2.19	12	0.98	406.00	1894.00	9100	20230523	-54.40	2426	20230104	71.06	9100	-54.40	20230523	2426	71.06	20230104	23500	-82.34	20230410	4010	3.49	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
126	20230906	120958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4105	-215	5	-4.98	1225936585	292352	113.69	4295	4320	4050	5610	3025	4320	4193.36	0.23	0	-12542	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1346	10.11	2.17	12	0.89	406.00	1894.00	9100	20230523	-54.89	2426	20230104	69.21	9100	-54.89	20230523	2426	69.21	20230104	23500	-82.53	20230410	4010	2.37	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
127	20230906	111004	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4160	-160	5	-3.70	881853280	209172	81.34	4295	4320	4050	5610	3025	4320	4215.92	0.23	0	-14821	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1364	10.25	2.20	12	0.64	406.00	1894.00	9100	20230523	-54.29	2426	20230104	71.48	9100	-54.29	20230523	2426	71.48	20230104	23500	-82.30	20230410	4010	3.74	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
128	20230906	100941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4200	-120	5	-2.78	651137820	153866	59.83	4295	4320	4050	5610	3025	4320	4231.85	0.23	0	-9017	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1377	10.34	2.22	12	0.47	406.00	1894.00	9100	20230523	-53.85	2426	20230104	73.12	9100	-53.85	20230523	2426	73.12	20230104	23500	-82.13	20230410	4010	4.74	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
129	20230906	090942	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4300	-20	5	-0.46	58733975	13662	5.31	4295	4305	4295	5610	3025	4320	4299.08	0.23	0	332	4443	4381	4338	4276	4233	4412	4307	33	1290	100	2670	5	1	32784744	1410	10.59	2.27	12	0.04	406.00	1894.00	9100	20230523	-52.75	2426	20230104	77.25	9100	-52.75	20230523	2426	77.25	20230104	23500	-81.70	20230410	4010	7.23	20230726	3.67	N	417500	100	32 억		76034	N	N	0	N	00	N
130	20230905	160941	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-5	5	-0.12	1107797815	254960	92.51	4295	4400	4295	5620	3030	4325	4344.99	0.37	0	-46332	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1416	10.64	2.28	12	0.78	406.00	1894.00	9100	20230523	-52.53	2426	20230104	78.07	9100	-52.53	20230523	2426	78.07	20230104	23500	-81.62	20230410	4010	7.73	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
131	20230905	150956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	-10	5	-0.23	1080622985	248666	90.22	4295	4400	4295	5620	3030	4325	4345.68	0.37	0	-46332	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1415	10.63	2.28	12	0.76	406.00	1894.00	9100	20230523	-52.58	2426	20230104	77.86	9100	-52.58	20230523	2426	77.86	20230104	23500	-81.64	20230410	4010	7.61	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
132	20230905	140954	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	-10	5	-0.23	1018965550	234377	85.04	4295	4400	4295	5620	3030	4325	4347.55	0.37	0	-45981	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1415	10.63	2.28	12	0.71	406.00	1894.00	9100	20230523	-52.58	2426	20230104	77.86	9100	-52.58	20230523	2426	77.86	20230104	23500	-81.64	20230410	4010	7.61	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
133	20230905	130935	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-5	5	-0.12	982277410	225883	81.96	4295	4400	4295	5620	3030	4325	4348.61	0.37	0	-45860	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1416	10.64	2.28	12	0.69	406.00	1894.00	9100	20230523	-52.53	2426	20230104	78.07	9100	-52.53	20230523	2426	78.07	20230104	23500	-81.62	20230410	4010	7.73	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
134	20230905	120936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4345	20	2	0.46	857566760	197057	71.50	4295	4400	4295	5620	3030	4325	4351.87	0.37	0	-56116	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1424	10.70	2.29	12	0.60	406.00	1894.00	9100	20230523	-52.25	2426	20230104	79.10	9100	-52.25	20230523	2426	79.10	20230104	23500	-81.51	20230410	4010	8.35	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
135	20230905	110943	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	0	3	0.00	805109210	184987	67.12	4295	4400	4295	5620	3030	4325	4352.25	0.37	0	-55700	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1418	10.65	2.28	12	0.56	406.00	1894.00	9100	20230523	-52.47	2426	20230104	78.28	9100	-52.47	20230523	2426	78.28	20230104	23500	-81.60	20230410	4010	7.86	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
136	20230905	100931	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	-10	5	-0.23	660136975	151322	54.90	4295	4400	4295	5620	3030	4325	4362.47	0.37	0	-50930	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1415	10.63	2.28	12	0.46	406.00	1894.00	9100	20230523	-52.58	2426	20230104	77.86	9100	-52.58	20230523	2426	77.86	20230104	23500	-81.64	20230410	4010	7.61	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
137	20230905	090932	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	5	2	0.12	28784190	6675	2.42	4295	4330	4295	5620	3030	4325	4312.24	0.37	0	1124	4561	4442	4371	4252	4181	4407	4217	33	1295	100	2680	5	1	32784744	1420	10.67	2.29	12	0.02	406.00	1894.00	9100	20230523	-52.42	2426	20230104	78.48	9100	-52.42	20230523	2426	78.48	20230104	23500	-81.57	20230410	4010	7.98	20230726	3.73	N	417500	100	32 억		122365	N	N	0	N	00	N
138	20230904	160925	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4325	-130	5	-2.92	1179941420	272590	85.58	4490	4490	4300	5790	3120	4455	4328.64	0.64	0	-88337	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1418	10.65	2.28	12	0.83	406.00	1894.00	9100	20230523	-52.47	2426	20230104	78.28	9100	-52.47	20230523	2426	78.28	20230104	23500	-81.60	20230410	4010	7.86	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
139	20230904	150912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4320	-135	5	-3.03	1081276640	249767	78.41	4490	4490	4300	5790	3120	4455	4329.14	0.64	0	-78016	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1416	10.64	2.28	12	0.76	406.00	1894.00	9100	20230523	-52.53	2426	20230104	78.07	9100	-52.53	20230523	2426	78.07	20230104	23500	-81.62	20230410	4010	7.73	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
140	20230904	140912	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4315	-140	5	-3.14	881774000	203497	63.89	4490	4490	4300	5790	3120	4455	4333.11	0.64	0	-70244	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1415	10.63	2.28	12	0.62	406.00	1894.00	9100	20230523	-52.58	2426	20230104	77.86	9100	-52.58	20230523	2426	77.86	20230104	23500	-81.64	20230410	4010	7.61	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
141	20230904	130924	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	-125	5	-2.81	669941945	154430	48.48	4490	4490	4300	5790	3120	4455	4338.16	0.64	0	-55154	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1420	10.67	2.29	12	0.47	406.00	1894.00	9100	20230523	-52.42	2426	20230104	78.48	9100	-52.42	20230523	2426	78.48	20230104	23500	-81.57	20230410	4010	7.98	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
142	20230904	120908	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4330	-125	5	-2.81	617556910	142333	44.68	4490	4490	4300	5790	3120	4455	4338.82	0.64	0	-49968	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1420	10.67	2.29	12	0.43	406.00	1894.00	9100	20230523	-52.42	2426	20230104	78.48	9100	-52.42	20230523	2426	78.48	20230104	23500	-81.57	20230410	4010	7.98	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
143	20230904	110851	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4310	-145	5	-3.25	503887940	116002	36.42	4490	4490	4305	5790	3120	4455	4343.79	0.64	0	-33189	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1413	10.62	2.28	12	0.35	406.00	1894.00	9100	20230523	-52.64	2426	20230104	77.66	9100	-52.64	20230523	2426	77.66	20230104	23500	-81.66	20230410	4010	7.48	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
144	20230904	100856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4335	-120	5	-2.69	315769350	72411	22.73	4490	4490	4315	5790	3120	4455	4360.79	0.64	0	-5946	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1421	10.68	2.29	12	0.22	406.00	1894.00	9100	20230523	-52.36	2426	20230104	78.69	9100	-52.36	20230523	2426	78.69	20230104	23500	-81.55	20230410	4010	8.10	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
145	20230904	090907	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4405	-50	5	-1.12	80554275	18233	5.72	4490	4490	4385	5790	3120	4455	4418.05	0.64	0	138	4595	4525	4405	4335	4215	4560	4370	33	1335	100	2760	5	1	32784744	1444	10.85	2.33	12	0.06	406.00	1894.00	9100	20230523	-51.59	2426	20230104	81.57	9100	-51.59	20230523	2426	81.57	20230104	23500	-81.26	20230410	4010	9.85	20230726	3.72	N	417500	100	32 억		210701	N	N	0	N	00	N
146	20230901	160901	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4455	150	2	3.48	1384040125	315984	104.75	4305	4475	4285	5590	3015	4305	4380.04	0.36	0	93892	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1461	10.97	2.35	12	0.96	406.00	1894.00	9100	20230523	-51.04	2426	20230104	83.64	9100	-51.04	20230523	2426	83.64	20230104	23500	-81.04	20230410	4010	11.10	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N
147	20230901	150914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4470	165	2	3.83	1312598840	299967	99.44	4305	4475	4285	5590	3015	4305	4375.81	0.36	0	96113	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1465	11.01	2.36	12	0.91	406.00	1894.00	9100	20230523	-50.88	2426	20230104	84.25	9100	-50.88	20230523	2426	84.25	20230104	23500	-80.98	20230410	4010	11.47	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N
148	20230901	140914	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4380	75	2	1.74	972253915	223102	73.96	4305	4420	4285	5590	3015	4305	4357.89	0.36	0	63594	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1436	10.79	2.31	12	0.68	406.00	1894.00	9100	20230523	-51.87	2426	20230104	80.54	9100	-51.87	20230523	2426	80.54	20230104	23500	-81.36	20230410	4010	9.23	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N
149	20230901	130846	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4395	90	2	2.09	838665210	192696	63.88	4305	4415	4285	5590	3015	4305	4352.27	0.36	0	56671	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1441	10.83	2.32	12	0.59	406.00	1894.00	9100	20230523	-51.70	2426	20230104	81.16	9100	-51.70	20230523	2426	81.16	20230104	23500	-81.30	20230410	4010	9.60	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N
150	20230901	120858	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4365	60	2	1.39	777088370	178633	59.22	4305	4415	4285	5590	3015	4305	4350.19	0.36	0	55123	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1431	10.75	2.30	12	0.54	406.00	1894.00	9100	20230523	-52.03	2426	20230104	79.93	9100	-52.03	20230523	2426	79.93	20230104	23500	-81.43	20230410	4010	8.85	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N
151	20230901	110856	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4370	65	2	1.51	564581770	130189	43.16	4305	4390	4285	5590	3015	4305	4336.63	0.36	0	38469	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1433	10.76	2.31	12	0.40	406.00	1894.00	9100	20230523	-51.98	2426	20230104	80.13	9100	-51.98	20230523	2426	80.13	20230104	23500	-81.40	20230410	4010	8.98	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N
152	20230901	100852	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4335	30	2	0.70	361547125	83480	27.67	4305	4375	4285	5590	3015	4305	4330.94	0.36	0	22684	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1421	10.68	2.29	12	0.25	406.00	1894.00	9100	20230523	-52.36	2426	20230104	78.69	9100	-52.36	20230523	2426	78.69	20230104	23500	-81.55	20230410	4010	8.10	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N
153	20230901	090839	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4290	-15	5	-0.35	59942845	13919	4.61	4305	4335	4285	5590	3015	4305	4306.55	0.36	0	-12413	4491	4397	4346	4252	4201	4372	4227	33	1285	100	2660	5	1	32784744	1406	10.57	2.27	12	0.04	406.00	1894.00	9100	20230523	-52.86	2426	20230104	76.83	9100	-52.86	20230523	2426	76.83	20230104	23500	-81.74	20230410	4010	6.98	20230726	3.69	N	417500	100	32 억		116808	N	N	0	N	00	N