KissMeData/066310/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	160604	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	160	2	1.75	107427720	11692	24.71	9170	9320	9110	11900	6420	9160	9187.94	3.28	0	-4430	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	864	12.33	1.06	12	0.13	756.00	8777.00	12760	20230628	-26.96	8530	20220930	9.26	12760	-26.96	20230628	8790	6.03	20230103	12760	-26.96	20230628	8530	9.26	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
3	20230927	150607	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	110	2	1.20	99570610	10848	22.92	9170	9270	9110	11900	6420	9160	9178.71	3.28	0	-4299	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	859	12.26	1.06	12	0.12	756.00	8777.00	12760	20230628	-27.35	8530	20220930	8.68	12760	-27.35	20230628	8790	5.46	20230103	12760	-27.35	20230628	8530	8.68	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
4	20230927	140608	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	50	2	0.55	90921530	9913	20.95	9170	9230	9110	11900	6420	9160	9171.95	3.28	0	-3793	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	854	12.18	1.05	12	0.11	756.00	8777.00	12760	20230628	-27.82	8530	20220930	7.97	12760	-27.82	20230628	8790	4.78	20230103	12760	-27.82	20230628	8530	7.97	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
5	20230927	130601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9140	-20	5	-0.22	80889730	8821	18.64	9170	9230	9110	11900	6420	9160	9170.13	3.28	0	-3365	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	847	12.09	1.04	12	0.10	756.00	8777.00	12760	20230628	-28.37	8530	20220930	7.15	12760	-28.37	20230628	8790	3.98	20230103	12760	-28.37	20230628	8530	7.15	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
6	20230927	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	0	3	0.00	62498650	6810	14.39	9170	9230	9110	11900	6420	9160	9177.48	3.28	0	-2576	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	849	12.12	1.04	12	0.07	756.00	8777.00	12760	20230628	-28.21	8530	20220930	7.39	12760	-28.21	20230628	8790	4.21	20230103	12760	-28.21	20230628	8530	7.39	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
7	20230927	110606	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9200	40	2	0.44	38261770	4169	8.81	9170	9230	9110	11900	6420	9160	9177.69	3.28	0	-1336	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	853	12.17	1.05	12	0.04	756.00	8777.00	12760	20230628	-27.90	8530	20220930	7.85	12760	-27.90	20230628	8790	4.66	20230103	12760	-27.90	20230628	8530	7.85	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
8	20230927	100602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-10	5	-0.11	24046590	2623	5.54	9170	9200	9110	11900	6420	9160	9167.59	3.28	0	-151	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	848	12.10	1.04	12	0.03	756.00	8777.00	12760	20230628	-28.29	8530	20220930	7.27	12760	-28.29	20230628	8790	4.10	20230103	12760	-28.29	20230628	8530	7.27	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
9	20230927	090610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	10	2	0.11	9497070	1036	2.19	9170	9190	9110	11900	6420	9160	9167.06	3.28	0	-497	9433	9296	9203	9066	8973	9250	9020	46	2740	500	6410	10	1	9271621	850	12.13	1.04	12	0.01	756.00	8777.00	12760	20230628	-28.13	8530	20220930	7.50	12760	-28.13	20230628	8790	4.32	20230103	12760	-28.13	20230628	8530	7.50	20220930	4.12	N	066310	500	46 억		304554	N	N	0	N	00	N
10	20230926	160602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9160	-160	5	-1.72	432688950	46965	111.74	9300	9340	9110	12110	6530	9320	9213.25	3.41	0	-11754	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	849	12.12	1.04	12	0.51	756.00	8777.00	12760	20230628	-28.21	8530	20220930	7.39	12760	-28.21	20230628	8790	4.21	20230103	12760	-28.21	20230628	8530	7.39	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
11	20230926	150602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9170	-150	5	-1.61	418491550	45415	108.05	9300	9340	9110	12110	6530	9320	9214.83	3.41	0	-11680	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	850	12.13	1.04	12	0.49	756.00	8777.00	12760	20230628	-28.13	8530	20220930	7.50	12760	-28.13	20230628	8790	4.32	20230103	12760	-28.13	20230628	8530	7.50	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
12	20230926	140556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9270	-50	5	-0.54	380678530	41316	98.30	9300	9340	9110	12110	6530	9320	9213.83	3.41	0	-11573	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	859	12.26	1.06	12	0.45	756.00	8777.00	12760	20230628	-27.35	8530	20220930	8.68	12760	-27.35	20230628	8790	5.46	20230103	12760	-27.35	20230628	8530	8.68	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
13	20230926	130559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9340	20	2	0.21	323488620	35160	83.65	9300	9340	9110	12110	6530	9320	9200.47	3.41	0	-9112	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	866	12.35	1.06	12	0.38	756.00	8777.00	12760	20230628	-26.80	8530	20220930	9.50	12760	-26.80	20230628	8790	6.26	20230103	12760	-26.80	20230628	8530	9.50	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
14	20230926	120602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9180	-140	5	-1.50	294252700	31996	76.12	9300	9320	9110	12110	6530	9320	9196.55	3.41	0	-7264	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	851	12.14	1.05	12	0.35	756.00	8777.00	12760	20230628	-28.06	8530	20220930	7.62	12760	-28.06	20230628	8790	4.44	20230103	12760	-28.06	20230628	8530	7.62	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
15	20230926	110601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9210	-110	5	-1.18	257724910	28033	66.70	9300	9320	9110	12110	6530	9320	9193.63	3.41	0	-6171	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	854	12.18	1.05	12	0.30	756.00	8777.00	12760	20230628	-27.82	8530	20220930	7.97	12760	-27.82	20230628	8790	4.78	20230103	12760	-27.82	20230628	8530	7.97	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
16	20230926	100558	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9150	-170	5	-1.82	186220990	20221	48.11	9300	9320	9130	12110	6530	9320	9209.29	3.41	0	-1742	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	848	12.10	1.04	12	0.22	756.00	8777.00	12760	20230628	-28.29	8530	20220930	7.27	12760	-28.29	20230628	8790	4.10	20230103	12760	-28.29	20230628	8530	7.27	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
17	20230926	090600	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9190	-130	5	-1.39	47906040	5189	12.35	9300	9320	9150	12110	6530	9320	9232.23	3.41	0	-549	9800	9560	9430	9190	9060	9495	9125	46	2790	500	6520	10	1	9271621	852	12.16	1.05	12	0.06	756.00	8777.00	12760	20230628	-27.98	8530	20220930	7.74	12760	-27.98	20230628	8790	4.55	20230103	12760	-27.98	20230628	8530	7.74	20220930	4.24	N	066310	500	46 억		315948	N	N	0	N	00	N
18	20230925	160559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9320	-230	5	-2.41	394689000	42029	94.08	9500	9670	9300	12410	6690	9550	9391.08	3.59	0	-17254	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	864	12.33	1.06	12	0.45	756.00	8777.00	12760	20230628	-26.96	8530	20220930	9.26	12760	-26.96	20230628	8790	6.03	20230103	12760	-26.96	20230628	8530	9.26	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
19	20230925	150602	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9330	-220	5	-2.30	344331180	36625	81.98	9500	9670	9310	12410	6690	9550	9401.53	3.59	0	-17313	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	865	12.34	1.06	12	0.40	756.00	8777.00	12760	20230628	-26.88	8530	20220930	9.38	12760	-26.88	20230628	8790	6.14	20230103	12760	-26.88	20230628	8530	9.38	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
20	20230925	140552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9370	-180	5	-1.88	285510030	30332	67.89	9500	9670	9350	12410	6690	9550	9412.83	3.59	0	-12993	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	869	12.39	1.07	12	0.33	756.00	8777.00	12760	20230628	-26.57	8530	20220930	9.85	12760	-26.57	20230628	8790	6.60	20230103	12760	-26.57	20230628	8530	9.85	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
21	20230925	130556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9390	-160	5	-1.68	237894040	25255	56.53	9500	9670	9350	12410	6690	9550	9419.68	3.59	0	-11087	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	871	12.42	1.07	12	0.27	756.00	8777.00	12760	20230628	-26.41	8530	20220930	10.08	12760	-26.41	20230628	8790	6.83	20230103	12760	-26.41	20230628	8530	10.08	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
22	20230925	120601	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-150	5	-1.57	199966800	21214	47.48	9500	9670	9350	12410	6690	9550	9426.17	3.59	0	-10880	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	872	12.43	1.07	12	0.23	756.00	8777.00	12760	20230628	-26.33	8530	20220930	10.20	12760	-26.33	20230628	8790	6.94	20230103	12760	-26.33	20230628	8530	10.20	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
23	20230925	110556	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9400	-150	5	-1.57	154047680	16314	36.52	9500	9670	9380	12410	6690	9550	9442.67	3.59	0	-9777	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	872	12.43	1.07	12	0.18	756.00	8777.00	12760	20230628	-26.33	8530	20220930	10.20	12760	-26.33	20230628	8790	6.94	20230103	12760	-26.33	20230628	8530	10.20	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
24	20230925	100559	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9450	-100	5	-1.05	61628280	6493	14.53	9500	9670	9450	12410	6690	9550	9491.50	3.59	0	-3837	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	876	12.50	1.08	12	0.07	756.00	8777.00	12760	20230628	-25.94	8530	20220930	10.79	12760	-25.94	20230628	8790	7.51	20230103	12760	-25.94	20230628	8530	10.79	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
25	20230925	090557	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9480	-70	5	-0.73	18993970	1998	4.47	9500	9670	9480	12410	6690	9550	9506.49	3.59	0	-498	10003	9776	9663	9436	9323	9720	9380	46	2860	500	6680	10	1	9271621	879	12.54	1.08	12	0.02	756.00	8777.00	12760	20230628	-25.71	8530	20220930	11.14	12760	-25.71	20230628	8790	7.85	20230103	12760	-25.71	20230628	8530	11.14	20220930	4.32	N	066310	500	46 억		333085	N	N	0	N	00	N
26	20230922	160617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9550	-180	5	-1.85	426058330	44297	90.30	9650	9890	9550	12640	6820	9730	9618.30	3.71	0	-10636	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	885	12.63	1.09	12	0.48	756.00	8777.00	12760	20230628	-25.16	8530	20220930	11.96	12760	-25.16	20230628	8790	8.65	20230103	12760	-25.16	20230628	8530	11.96	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
27	20230922	150613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9580	-150	5	-1.54	383518560	39852	81.24	9650	9890	9570	12640	6820	9730	9623.57	3.71	0	-10371	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	888	12.67	1.09	12	0.43	756.00	8777.00	12760	20230628	-24.92	8530	20220930	12.31	12760	-24.92	20230628	8790	8.99	20230103	12760	-24.92	20230628	8530	12.31	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
28	20230922	140614	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9620	-110	5	-1.13	269678660	27987	57.05	9650	9890	9600	12640	6820	9730	9635.85	3.71	0	-7359	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	892	12.72	1.10	12	0.30	756.00	8777.00	12760	20230628	-24.61	8530	20220930	12.78	12760	-24.61	20230628	8790	9.44	20230103	12760	-24.61	20230628	8530	12.78	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
29	20230922	130538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-90	5	-0.92	214248850	22233	45.32	9650	9890	9600	12640	6820	9730	9636.52	3.71	0	-5655	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	894	12.75	1.10	12	0.24	756.00	8777.00	12760	20230628	-24.45	8530	20220930	13.01	12760	-24.45	20230628	8790	9.67	20230103	12760	-24.45	20230628	8530	13.01	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
30	20230922	120536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-80	5	-0.82	187397410	19446	39.64	9650	9890	9600	12640	6820	9730	9636.81	3.71	0	-4341	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	895	12.76	1.10	12	0.21	756.00	8777.00	12760	20230628	-24.37	8530	20220930	13.13	12760	-24.37	20230628	8790	9.78	20230103	12760	-24.37	20230628	8530	13.13	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
31	20230922	110532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9610	-120	5	-1.23	172022150	17853	36.39	9650	9890	9600	12640	6820	9730	9635.48	3.71	0	-3289	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	891	12.71	1.09	12	0.19	756.00	8777.00	12760	20230628	-24.69	8530	20220930	12.66	12760	-24.69	20230628	8790	9.33	20230103	12760	-24.69	20230628	8530	12.66	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
32	20230922	100534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9640	-90	5	-0.92	122240910	12675	25.84	9650	9890	9600	12640	6820	9730	9644.25	3.71	0	-2864	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	894	12.75	1.10	12	0.14	756.00	8777.00	12760	20230628	-24.45	8530	20220930	13.01	12760	-24.45	20230628	8790	9.67	20230103	12760	-24.45	20230628	8530	13.01	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
33	20230922	090528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9650	-80	5	-0.82	6266990	647	1.32	9650	9890	9640	12640	6820	9730	9686.23	3.71	0	-381	10063	9896	9813	9646	9563	9855	9605	46	2910	500	6810	10	1	9271621	895	12.76	1.10	12	0.01	756.00	8777.00	12760	20230628	-24.37	8530	20220930	13.13	12760	-24.37	20230628	8790	9.78	20230103	12760	-24.37	20230628	8530	13.13	20220930	4.38	N	066310	500	46 억		343721	N	N	0	N	00	N
34	20230921	160537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-250	5	-2.51	479412960	48867	119.68	9980	9980	9730	12970	6990	9980	9810.73	3.92	0	-19445	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	902	12.87	1.11	12	0.53	756.00	8777.00	12760	20230628	-23.75	8530	20220930	14.07	12760	-23.75	20230628	8790	10.69	20230103	12760	-23.75	20230628	8530	14.07	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
35	20230921	150528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9730	-250	5	-2.51	450833180	45933	112.50	9980	9980	9730	12970	6990	9980	9815.02	3.92	0	-18897	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	902	12.87	1.11	12	0.50	756.00	8777.00	12760	20230628	-23.75	8530	20220930	14.07	12760	-23.75	20230628	8790	10.69	20230103	12760	-23.75	20230628	8530	14.07	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
36	20230921	140534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-200	5	-2.00	325817500	33121	81.12	9980	9980	9760	12970	6990	9980	9837.19	3.92	0	-15104	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	907	12.94	1.11	12	0.36	756.00	8777.00	12760	20230628	-23.35	8530	20220930	14.65	12760	-23.35	20230628	8790	11.26	20230103	12760	-23.35	20230628	8530	14.65	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
37	20230921	130527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9770	-210	5	-2.10	304472980	30938	75.77	9980	9980	9760	12970	6990	9980	9841.39	3.92	0	-14652	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	906	12.92	1.11	12	0.33	756.00	8777.00	12760	20230628	-23.43	8530	20220930	14.54	12760	-23.43	20230628	8790	11.15	20230103	12760	-23.43	20230628	8530	14.54	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
38	20230921	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	-190	5	-1.90	248214990	25190	61.69	9980	9980	9790	12970	6990	9980	9853.71	3.92	0	-10444	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	908	12.95	1.12	12	0.27	756.00	8777.00	12760	20230628	-23.28	8530	20220930	14.77	12760	-23.28	20230628	8790	11.38	20230103	12760	-23.28	20230628	8530	14.77	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
39	20230921	110536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-130	5	-1.30	142099350	14393	35.25	9980	9980	9810	12970	6990	9980	9872.81	3.92	0	-7649	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	913	13.03	1.12	12	0.16	756.00	8777.00	12760	20230628	-22.81	8530	20220930	15.47	12760	-22.81	20230628	8790	12.06	20230103	12760	-22.81	20230628	8530	15.47	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
40	20230921	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	-70	5	-0.70	89643240	9085	22.25	9980	9980	9810	12970	6990	9980	9867.17	3.92	0	-4757	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	919	13.11	1.13	12	0.10	756.00	8777.00	12760	20230628	-22.34	8530	20220930	16.18	12760	-22.34	20230628	8790	12.74	20230103	12760	-22.34	20230628	8530	16.18	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
41	20230921	090534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-30	5	-0.30	6628350	666	1.63	9980	9980	9910	12970	6990	9980	9952.48	3.92	0	-338	10173	10076	9933	9836	9693	10125	9885	46	2990	500	6980	10	1	9271621	923	13.16	1.13	12	0.01	756.00	8777.00	12760	20230628	-22.02	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	12760	-22.02	20230628	8530	16.65	20220930	4.35	N	066310	500	46 억		363047	N	N	0	N	00	N
42	20230920	160532	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	140	2	1.42	403705060	40799	145.93	9810	10030	9790	12790	6890	9840	9894.95	3.96	0	-4139	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	925	13.20	1.14	12	0.44	756.00	8777.00	12760	20230628	-21.79	8530	20220930	17.00	12760	-21.79	20230628	8790	13.54	20230103	12760	-21.79	20230628	8530	17.00	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
43	20230920	150520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	140	2	1.42	385006550	38923	139.22	9810	10030	9790	12790	6890	9840	9891.49	3.96	0	-4386	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	925	13.20	1.14	12	0.42	756.00	8777.00	12760	20230628	-21.79	8530	20220930	17.00	12760	-21.79	20230628	8790	13.54	20230103	12760	-21.79	20230628	8530	17.00	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
44	20230920	140526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	140	2	1.42	335049680	33889	121.21	9810	10030	9790	12790	6890	9840	9886.68	3.96	0	-4668	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	925	13.20	1.14	12	0.37	756.00	8777.00	12760	20230628	-21.79	8530	20220930	17.00	12760	-21.79	20230628	8790	13.54	20230103	12760	-21.79	20230628	8530	17.00	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
45	20230920	130522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	80	2	0.81	223484170	22711	81.23	9810	9920	9790	12790	6890	9840	9840.35	3.96	0	-3232	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	920	13.12	1.13	12	0.24	756.00	8777.00	12760	20230628	-22.26	8530	20220930	16.30	12760	-22.26	20230628	8790	12.86	20230103	12760	-22.26	20230628	8530	16.30	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
46	20230920	120520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	-10	5	-0.10	181217970	18425	65.90	9810	9880	9790	12790	6890	9840	9835.44	3.96	0	-3657	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	911	13.00	1.12	12	0.20	756.00	8777.00	12760	20230628	-22.96	8530	20220930	15.24	12760	-22.96	20230628	8790	11.83	20230103	12760	-22.96	20230628	8530	15.24	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
47	20230920	110527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	0	3	0.00	90705620	9219	32.97	9810	9880	9790	12790	6890	9840	9838.99	3.96	0	-2180	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	912	13.02	1.12	12	0.10	756.00	8777.00	12760	20230628	-22.88	8530	20220930	15.36	12760	-22.88	20230628	8790	11.95	20230103	12760	-22.88	20230628	8530	15.36	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
48	20230920	100517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	-20	5	-0.20	52377420	5323	19.04	9810	9880	9790	12790	6890	9840	9839.83	3.96	0	-1332	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	910	12.99	1.12	12	0.06	756.00	8777.00	12760	20230628	-23.04	8530	20220930	15.12	12760	-23.04	20230628	8790	11.72	20230103	12760	-23.04	20230628	8530	15.12	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
49	20230920	090523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9880	40	2	0.41	2733820	277	0.99	9810	9880	9810	12790	6890	9840	9869.39	3.96	0	-3	9966	9902	9836	9772	9706	9935	9805	46	2950	500	6880	10	1	9271621	916	13.07	1.13	12	0.00	756.00	8777.00	12760	20230628	-22.57	8530	20220930	15.83	12760	-22.57	20230628	8790	12.40	20230103	12760	-22.57	20230628	8530	15.83	20220930	4.27	N	066310	500	46 억		367205	N	N	0	N	00	N
50	20230919	160521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	30	2	0.31	273786240	27891	30.40	9820	9900	9770	12750	6870	9810	9816.29	4.08	0	-11082	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	912	13.02	1.12	12	0.30	756.00	8777.00	12760	20230628	-22.88	8530	20220930	15.36	12760	-22.88	20230628	8790	11.95	20230103	12760	-22.88	20230628	8530	15.36	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
51	20230919	150520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	0	3	0.00	252631200	25735	28.05	9820	9900	9770	12750	6870	9810	9816.64	4.08	0	-10802	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	910	12.98	1.12	12	0.28	756.00	8777.00	12760	20230628	-23.12	8530	20220930	15.01	12760	-23.12	20230628	8790	11.60	20230103	12760	-23.12	20230628	8530	15.01	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
52	20230919	140517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-10	5	-0.10	199254200	20306	22.13	9820	9900	9770	12750	6870	9810	9812.58	4.08	0	-9714	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	909	12.96	1.12	12	0.22	756.00	8777.00	12760	20230628	-23.20	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	12760	-23.20	20230628	8530	14.89	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
53	20230919	130510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	20	2	0.20	171613120	17491	19.06	9820	9900	9770	12750	6870	9810	9811.51	4.08	0	-8677	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	911	13.00	1.12	12	0.19	756.00	8777.00	12760	20230628	-22.96	8530	20220930	15.24	12760	-22.96	20230628	8790	11.83	20230103	12760	-22.96	20230628	8530	15.24	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
54	20230919	120525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9820	10	2	0.10	154684770	15770	17.19	9820	9900	9770	12750	6870	9810	9808.80	4.08	0	-7764	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	910	12.99	1.12	12	0.17	756.00	8777.00	12760	20230628	-23.04	8530	20220930	15.12	12760	-23.04	20230628	8790	11.72	20230103	12760	-23.04	20230628	8530	15.12	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
55	20230919	110525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9830	20	2	0.20	135685290	13841	15.09	9820	9900	9770	12750	6870	9810	9803.14	4.08	0	-6257	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	911	13.00	1.12	12	0.15	756.00	8777.00	12760	20230628	-22.96	8530	20220930	15.24	12760	-22.96	20230628	8790	11.83	20230103	12760	-22.96	20230628	8530	15.24	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
56	20230919	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-10	5	-0.10	100164380	10225	11.14	9820	9900	9770	12750	6870	9810	9796.03	4.08	0	-5314	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	909	12.96	1.12	12	0.11	756.00	8777.00	12760	20230628	-23.20	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	12760	-23.20	20230628	8530	14.89	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
57	20230919	090519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	60	2	0.61	9361840	953	1.04	9820	9900	9810	12750	6870	9810	9823.55	4.08	0	98	10236	10022	9886	9672	9536	9955	9605	46	2940	500	6860	10	1	9271621	915	13.06	1.12	12	0.01	756.00	8777.00	12760	20230628	-22.65	8530	20220930	15.71	12760	-22.65	20230628	8790	12.29	20230103	12760	-22.65	20230628	8530	15.71	20220930	4.28	N	066310	500	46 억		378268	N	N	0	N	00	N
58	20230918	160522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	-140	5	-1.41	903498860	91630	391.82	9940	10100	9750	12930	6970	9950	9860.30	4.09	0	-641	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	910	12.98	1.12	12	0.99	756.00	8777.00	12760	20230628	-23.12	8530	20220930	15.01	12760	-23.12	20230628	8790	11.60	20230103	12760	-23.12	20230628	8530	15.01	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
59	20230918	150518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	0	3	0.00	830656430	84306	360.50	9940	10100	9750	12930	6970	9950	9852.87	4.09	0	1465	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	923	13.16	1.13	12	0.91	756.00	8777.00	12760	20230628	-22.02	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	12760	-22.02	20230628	8530	16.65	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
60	20230918	140533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-170	5	-1.71	540081630	55150	235.82	9940	9940	9750	12930	6970	9950	9792.96	4.09	0	-19291	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	907	12.94	1.11	12	0.59	756.00	8777.00	12760	20230628	-23.35	8530	20220930	14.65	12760	-23.35	20230628	8790	11.26	20230103	12760	-23.35	20230628	8530	14.65	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
61	20230918	130520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9810	-140	5	-1.41	309678540	31593	135.09	9940	9940	9750	12930	6970	9950	9802.13	4.09	0	-17447	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	910	12.98	1.12	12	0.34	756.00	8777.00	12760	20230628	-23.12	8530	20220930	15.01	12760	-23.12	20230628	8790	11.60	20230103	12760	-23.12	20230628	8530	15.01	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
62	20230918	120520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	-160	5	-1.61	264730790	27010	115.50	9940	9940	9750	12930	6970	9950	9801.21	4.09	0	-15056	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	908	12.95	1.12	12	0.29	756.00	8777.00	12760	20230628	-23.28	8530	20220930	14.77	12760	-23.28	20230628	8790	11.38	20230103	12760	-23.28	20230628	8530	14.77	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
63	20230918	110519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9760	-190	5	-1.91	242004650	24689	105.57	9940	9940	9750	12930	6970	9950	9802.12	4.09	0	-13340	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	905	12.91	1.11	12	0.27	756.00	8777.00	12760	20230628	-23.51	8530	20220930	14.42	12760	-23.51	20230628	8790	11.04	20230103	12760	-23.51	20230628	8530	14.42	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
64	20230918	100514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9790	-160	5	-1.61	147531870	15029	64.26	9940	9940	9770	12930	6970	9950	9816.48	4.09	0	-9589	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	908	12.95	1.12	12	0.16	756.00	8777.00	12760	20230628	-23.28	8530	20220930	14.77	12760	-23.28	20230628	8790	11.38	20230103	12760	-23.28	20230628	8530	14.77	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
65	20230918	090512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9850	-100	5	-1.01	13468410	1364	5.83	9940	9940	9850	12930	6970	9950	9874.20	4.09	0	107	10156	10052	9936	9832	9716	9995	9775	46	2980	500	6960	10	1	9271621	913	13.03	1.12	12	0.01	756.00	8777.00	12760	20230628	-22.81	8530	20220930	15.47	12760	-22.81	20230628	8790	12.06	20230103	12760	-22.81	20230628	8530	15.47	20220930	4.29	N	066310	500	46 억		378928	N	N	0	N	00	N
66	20230915	160517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	10	2	0.10	232094460	23367	134.91	9960	10040	9820	12920	6960	9940	9932.57	4.10	0	-1232	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	923	13.16	1.13	12	0.25	756.00	8777.00	12760	20230628	-22.02	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	12760	-22.02	20230628	8530	16.65	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
67	20230915	150519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9960	20	2	0.20	224730940	22627	130.64	9960	10040	9820	12920	6960	9940	9931.98	4.10	0	-1076	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	923	13.17	1.13	12	0.24	756.00	8777.00	12760	20230628	-21.94	8530	20220930	16.76	12760	-21.94	20230628	8790	13.31	20230103	12760	-21.94	20230628	8530	16.76	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
68	20230915	140516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	40	2	0.40	199297490	20070	115.88	9960	10040	9820	12920	6960	9940	9930.12	4.10	0	-702	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	925	13.20	1.14	12	0.22	756.00	8777.00	12760	20230628	-21.79	8530	20220930	17.00	12760	-21.79	20230628	8790	13.54	20230103	12760	-21.79	20230628	8530	17.00	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
69	20230915	130513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	0	3	0.00	176422530	17778	102.64	9960	10040	9820	12920	6960	9940	9923.64	4.10	0	883	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	922	13.15	1.13	12	0.19	756.00	8777.00	12760	20230628	-22.10	8530	20220930	16.53	12760	-22.10	20230628	8790	13.08	20230103	12760	-22.10	20230628	8530	16.53	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
70	20230915	120520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	-10	5	-0.10	152799120	15398	88.90	9960	10040	9820	12920	6960	9940	9923.31	4.10	0	1363	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	921	13.13	1.13	12	0.17	756.00	8777.00	12760	20230628	-22.18	8530	20220930	16.41	12760	-22.18	20230628	8790	12.97	20230103	12760	-22.18	20230628	8530	16.41	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
71	20230915	110521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-20	5	-0.20	147003200	14814	85.53	9960	10040	9820	12920	6960	9940	9923.26	4.10	0	1726	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	920	13.12	1.13	12	0.16	756.00	8777.00	12760	20230628	-22.26	8530	20220930	16.30	12760	-22.26	20230628	8790	12.86	20230103	12760	-22.26	20230628	8530	16.30	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
72	20230915	100521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	50	2	0.50	117005250	11785	68.04	9960	10040	9820	12920	6960	9940	9928.32	4.10	0	1951	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	926	13.21	1.14	12	0.13	756.00	8777.00	12760	20230628	-21.71	8530	20220930	17.12	12760	-21.71	20230628	8790	13.65	20230103	12760	-21.71	20230628	8530	17.12	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
73	20230915	090512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9980	40	2	0.40	2447940	246	1.42	9960	9980	9910	12920	6960	9940	9950.98	4.10	0	-178	10026	9982	9896	9852	9766	10005	9875	46	2980	500	6950	10	1	9271621	925	13.20	1.14	12	0.00	756.00	8777.00	12760	20230628	-21.79	8530	20220930	17.00	12760	-21.79	20230628	8790	13.54	20230103	12760	-21.79	20230628	8530	17.00	20220930	4.36	N	066310	500	46 억		380160	N	N	0	N	00	N
74	20230914	160516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9940	140	2	1.43	169530750	17152	22.77	9830	9940	9810	12740	6860	9800	9884.02	4.08	0	1766	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	922	13.15	1.13	12	0.18	756.00	8777.00	12760	20230628	-22.10	8530	20220930	16.53	12760	-22.10	20230628	8790	13.08	20230103	12760	-22.10	20230628	8530	16.53	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
75	20230914	150507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9930	130	2	1.33	155987490	15788	20.96	9830	9940	9810	12740	6860	9800	9880.13	4.08	0	1937	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	921	13.13	1.13	12	0.17	756.00	8777.00	12760	20230628	-22.18	8530	20220930	16.41	12760	-22.18	20230628	8790	12.97	20230103	12760	-22.18	20230628	8530	16.41	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
76	20230914	140510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	110	2	1.12	138227920	13999	18.59	9830	9940	9810	12740	6860	9800	9874.13	4.08	0	1765	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	919	13.11	1.13	12	0.15	756.00	8777.00	12760	20230628	-22.34	8530	20220930	16.18	12760	-22.34	20230628	8790	12.74	20230103	12760	-22.34	20230628	8530	16.18	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
77	20230914	130503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	90	2	0.92	107727710	10913	14.49	9830	9940	9810	12740	6860	9800	9871.50	4.08	0	925	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	917	13.08	1.13	12	0.12	756.00	8777.00	12760	20230628	-22.49	8530	20220930	15.94	12760	-22.49	20230628	8790	12.51	20230103	12760	-22.49	20230628	8530	15.94	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
78	20230914	120513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9840	40	2	0.41	102429830	10378	13.78	9830	9940	9810	12740	6860	9800	9869.90	4.08	0	741	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	912	13.02	1.12	12	0.11	756.00	8777.00	12760	20230628	-22.88	8530	20220930	15.36	12760	-22.88	20230628	8790	11.95	20230103	12760	-22.88	20230628	8530	15.36	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
79	20230914	110509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9900	100	2	1.02	76586510	7759	10.30	9830	9940	9810	12740	6860	9800	9870.67	4.08	0	-289	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	918	13.10	1.13	12	0.08	756.00	8777.00	12760	20230628	-22.41	8530	20220930	16.06	12760	-22.41	20230628	8790	12.63	20230103	12760	-22.41	20230628	8530	16.06	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
80	20230914	100504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9870	70	2	0.71	35393570	3583	4.76	9830	9940	9810	12740	6860	9800	9878.19	4.08	0	375	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	915	13.06	1.12	12	0.04	756.00	8777.00	12760	20230628	-22.65	8530	20220930	15.71	12760	-22.65	20230628	8790	12.29	20230103	12760	-22.65	20230628	8530	15.71	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
81	20230914	090512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9890	90	2	0.92	3264530	331	0.44	9830	9890	9810	12740	6860	9800	9862.63	4.08	0	-78	10206	10002	9886	9682	9566	9945	9625	46	2940	500	6860	10	1	9271621	917	13.08	1.13	12	0.00	756.00	8777.00	12760	20230628	-22.49	8530	20220930	15.94	12760	-22.49	20230628	8790	12.51	20230103	12760	-22.49	20230628	8530	15.94	20220930	4.34	N	066310	500	46 억		378394	N	N	0	N	00	N
82	20230913	160515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-120	5	-1.21	734278580	74622	127.92	9930	10090	9770	12890	6950	9920	9840.04	5.40	0	-20296	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	909	12.96	1.12	12	0.80	756.00	8777.00	12760	20230628	-23.20	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	12760	-23.20	20230628	8530	14.89	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
83	20230913	150510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-120	5	-1.21	688360580	69937	119.88	9930	10090	9770	12890	6950	9920	9842.58	5.40	0	-19575	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	909	12.96	1.12	12	0.75	756.00	8777.00	12760	20230628	-23.20	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	12760	-23.20	20230628	8530	14.89	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
84	20230913	140512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-120	5	-1.21	644609160	65473	112.23	9930	10090	9770	12890	6950	9920	9845.42	5.40	0	-18965	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	909	12.96	1.12	12	0.71	756.00	8777.00	12760	20230628	-23.20	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	12760	-23.20	20230628	8530	14.89	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
85	20230913	130500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9800	-120	5	-1.21	503688990	51073	87.55	9930	10090	9780	12890	6950	9920	9862.14	5.40	0	-19738	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	909	12.96	1.12	12	0.55	756.00	8777.00	12760	20230628	-23.20	8530	20220930	14.89	12760	-23.20	20230628	8790	11.49	20230103	12760	-23.20	20230628	8530	14.89	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
86	20230913	120512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-140	5	-1.41	402748780	40790	69.92	9930	10090	9780	12890	6950	9920	9873.71	5.40	0	-19181	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	907	12.94	1.11	12	0.44	756.00	8777.00	12760	20230628	-23.35	8530	20220930	14.65	12760	-23.35	20230628	8790	11.26	20230103	12760	-23.35	20230628	8530	14.65	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
87	20230913	110512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9780	-140	5	-1.41	342462160	34630	59.36	9930	10090	9780	12890	6950	9920	9889.18	5.40	0	-17646	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	907	12.94	1.11	12	0.37	756.00	8777.00	12760	20230628	-23.35	8530	20220930	14.65	12760	-23.35	20230628	8790	11.26	20230103	12760	-23.35	20230628	8530	14.65	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
88	20230913	100505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9910	-10	5	-0.10	141092450	14171	24.29	9930	10090	9900	12890	6950	9920	9956.42	5.40	0	-2426	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	919	13.11	1.13	12	0.15	756.00	8777.00	12760	20230628	-22.34	8530	20220930	16.18	12760	-22.34	20230628	8790	12.74	20230103	12760	-22.34	20230628	8530	16.18	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
89	20230913	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	50	2	0.50	5995880	604	1.04	9930	9970	9920	12890	6950	9920	9926.95	5.40	0	53	10640	10280	10090	9730	9540	10185	9635	46	2970	500	6940	10	1	9271621	924	13.19	1.14	12	0.01	756.00	8777.00	12760	20230628	-21.87	8530	20220930	16.88	12760	-21.87	20230628	8790	13.42	20230103	12760	-21.87	20230628	8530	16.88	20220930	4.29	N	066310	500	46 억		500247	N	N	0	N	00	N
90	20230912	160458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-80	5	-0.80	587827290	58202	139.64	10120	10450	9900	13000	7000	10000	10099.82	5.59	0	-18436	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	920	13.12	1.13	12	0.63	756.00	8777.00	12760	20230628	-22.26	8530	20220930	16.30	12760	-22.26	20230628	8790	12.86	20230103	12760	-22.26	20230628	8530	16.30	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
91	20230912	150506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-50	5	-0.50	516315440	50994	122.35	10120	10450	9940	13000	7000	10000	10125.02	5.59	0	-18461	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	923	13.16	1.13	12	0.55	756.00	8777.00	12760	20230628	-22.02	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	12760	-22.02	20230628	8530	16.65	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
92	20230912	140505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	-30	5	-0.30	456031420	44943	107.83	10120	10450	9960	13000	7000	10000	10146.88	5.59	0	-17205	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	924	13.19	1.14	12	0.48	756.00	8777.00	12760	20230628	-21.87	8530	20220930	16.88	12760	-21.87	20230628	8790	13.42	20230103	12760	-21.87	20230628	8530	16.88	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
93	20230912	130500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	20	2	0.20	394841900	38813	93.12	10120	10450	9960	13000	7000	10000	10172.93	5.59	0	-12839	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	929	13.25	1.14	12	0.42	756.00	8777.00	12760	20230628	-21.47	8530	20220930	17.47	12760	-21.47	20230628	8790	13.99	20230103	12760	-21.47	20230628	8530	17.47	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
94	20230912	120455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	30	2	0.30	317812620	31104	74.63	10120	10450	10020	13000	7000	10000	10217.74	5.59	0	-8992	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	930	13.27	1.14	12	0.34	756.00	8777.00	12760	20230628	-21.39	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	12760	-21.39	20230628	8530	17.58	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
95	20230912	110502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	50	2	0.50	296278230	28959	69.48	10120	10450	10020	13000	7000	10000	10230.96	5.59	0	-7689	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	932	13.29	1.15	12	0.31	756.00	8777.00	12760	20230628	-21.24	8530	20220930	17.82	12760	-21.24	20230628	8790	14.33	20230103	12760	-21.24	20230628	8530	17.82	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
96	20230912	100459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	110	2	1.10	236620620	23042	55.28	10120	10450	10060	13000	7000	10000	10269.10	5.59	0	-5649	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	937	13.37	1.15	12	0.25	756.00	8777.00	12760	20230628	-20.77	8530	20220930	18.52	12760	-20.77	20230628	8790	15.02	20230103	12760	-20.77	20230628	8530	18.52	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
97	20230912	090509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10130	130	2	1.30	13762490	1358	3.26	10120	10200	10120	13000	7000	10000	10134.38	5.59	0	42	10166	10082	9996	9912	9826	10040	9870	46	3000	500	7000	10	1	9271621	939	13.40	1.15	12	0.01	756.00	8777.00	12760	20230628	-20.61	8530	20220930	18.76	12760	-20.61	20230628	8790	15.24	20230103	12760	-20.61	20230628	8530	18.76	20220930	4.27	N	066310	500	46 억		518386	N	N	0	N	00	N
98	20230911	160456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-30	5	-0.30	416655700	41674	97.96	10040	10080	9910	13030	7030	10030	9997.98	5.69	0	-9509	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	927	13.23	1.14	12	0.45	756.00	8777.00	12760	20230628	-21.63	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	12760	-21.63	20230628	8530	17.23	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
99	20230911	150505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-10	5	-0.10	346687080	34679	81.51	10040	10080	9910	13030	7030	10030	9997.03	5.69	0	-10105	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	929	13.25	1.14	12	0.37	756.00	8777.00	12760	20230628	-21.47	8530	20220930	17.47	12760	-21.47	20230628	8790	13.99	20230103	12760	-21.47	20230628	8530	17.47	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
100	20230911	140510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-30	5	-0.30	268184920	26824	63.05	10040	10080	9910	13030	7030	10030	9997.95	5.69	0	-6490	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	927	13.23	1.14	12	0.29	756.00	8777.00	12760	20230628	-21.63	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	12760	-21.63	20230628	8530	17.23	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
101	20230911	130452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	0	3	0.00	201614480	20164	47.40	10040	10080	9910	13030	7030	10030	9998.73	5.69	0	-4077	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	930	13.27	1.14	12	0.22	756.00	8777.00	12760	20230628	-21.39	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	12760	-21.39	20230628	8530	17.58	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
102	20230911	120500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	10	2	0.10	167764640	16782	39.45	10040	10080	9910	13030	7030	10030	9996.70	5.69	0	-3642	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	931	13.28	1.14	12	0.18	756.00	8777.00	12760	20230628	-21.32	8530	20220930	17.70	12760	-21.32	20230628	8790	14.22	20230103	12760	-21.32	20230628	8530	17.70	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
103	20230911	110449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	20	2	0.20	160884620	16097	37.84	10040	10050	9910	13030	7030	10030	9994.70	5.69	0	-3746	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	932	13.29	1.15	12	0.17	756.00	8777.00	12760	20230628	-21.24	8530	20220930	17.82	12760	-21.24	20230628	8790	14.33	20230103	12760	-21.24	20230628	8530	17.82	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
104	20230911	100452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-40	5	-0.40	95187980	9546	22.44	10040	10050	9910	13030	7030	10030	9971.50	5.69	0	-4676	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	926	13.21	1.14	12	0.10	756.00	8777.00	12760	20230628	-21.71	8530	20220930	17.12	12760	-21.71	20230628	8790	13.65	20230103	12760	-21.71	20230628	8530	17.12	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
105	20230911	090451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9970	-60	5	-0.60	14782730	1477	3.47	10040	10040	9970	13030	7030	10030	10008.62	5.69	0	-1070	10303	10166	10003	9866	9703	10235	9935	46	3000	500	7020	10	1	9271621	924	13.19	1.14	12	0.02	756.00	8777.00	12760	20230628	-21.87	8530	20220930	16.88	12760	-21.87	20230628	8790	13.42	20230103	12760	-21.87	20230628	8530	16.88	20220930	4.36	N	066310	500	46 억		527595	N	N	0	N	00	N
106	20230908	160459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	10	2	0.10	424048190	42529	78.22	10000	10140	9840	13020	7020	10020	9970.51	5.85	0	-15230	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	930	13.27	1.14	12	0.46	756.00	8777.00	12760	20230628	-21.39	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	12760	-21.39	20230628	8530	17.58	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
107	20230908	150500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-20	5	-0.20	411542730	41281	75.93	10000	10140	9840	13020	7020	10020	9969.30	5.85	0	-15727	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	927	13.23	1.14	12	0.45	756.00	8777.00	12760	20230628	-21.63	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	12760	-21.63	20230628	8530	17.23	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
108	20230908	140459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9950	-70	5	-0.70	369266710	37041	68.13	10000	10140	9840	13020	7020	10020	9969.13	5.85	0	-14906	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	923	13.16	1.13	12	0.40	756.00	8777.00	12760	20230628	-22.02	8530	20220930	16.65	12760	-22.02	20230628	8790	13.20	20230103	12760	-22.02	20230628	8530	16.65	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
109	20230908	130502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9920	-100	5	-1.00	346752310	34781	63.97	10000	10140	9840	13020	7020	10020	9969.59	5.85	0	-14863	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	920	13.12	1.13	12	0.38	756.00	8777.00	12760	20230628	-22.26	8530	20220930	16.30	12760	-22.26	20230628	8790	12.86	20230103	12760	-22.26	20230628	8530	16.30	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
110	20230908	120509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9990	-30	5	-0.30	287796330	28849	53.06	10000	10140	9840	13020	7020	10020	9975.96	5.85	0	-16019	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	926	13.21	1.14	12	0.31	756.00	8777.00	12760	20230628	-21.71	8530	20220930	17.12	12760	-21.71	20230628	8790	13.65	20230103	12760	-21.71	20230628	8530	17.12	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
111	20230908	110502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10010	-10	5	-0.10	250954510	25162	46.28	10000	10140	9840	13020	7020	10020	9973.55	5.85	0	-14644	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	928	13.24	1.14	12	0.27	756.00	8777.00	12760	20230628	-21.55	8530	20220930	17.35	12760	-21.55	20230628	8790	13.88	20230103	12760	-21.55	20230628	8530	17.35	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
112	20230908	100459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10000	-20	5	-0.20	194996040	19550	35.96	10000	10140	9840	13020	7020	10020	9974.22	5.85	0	-12737	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	927	13.23	1.14	12	0.21	756.00	8777.00	12760	20230628	-21.63	8530	20220930	17.23	12760	-21.63	20230628	8790	13.77	20230103	12760	-21.63	20230628	8530	17.23	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
113	20230908	090505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	60	2	0.60	9060580	905	1.66	10000	10080	10000	13020	7020	10020	10011.69	5.85	0	-85	10300	10160	10080	9940	9860	10120	9900	46	3000	500	7010	10	1	9271621	935	13.33	1.15	12	0.01	756.00	8777.00	12760	20230628	-21.00	8530	20220930	18.17	12760	-21.00	20230628	8790	14.68	20230103	12760	-21.00	20230628	8530	18.17	20220930	4.36	N	066310	500	46 억		542836	N	N	0	N	00	N
114	20230907	160455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10020	-120	5	-1.18	545508650	54207	125.46	10210	10220	10000	13180	7100	10140	10063.44	5.81	0	1828	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	929	13.25	1.14	12	0.58	756.00	8777.00	12900	20220906	-22.33	8530	20220930	17.47	12760	-21.47	20230628	8790	13.99	20230103	12760	-21.47	20230628	8530	17.47	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
115	20230907	150459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	-100	5	-0.99	516045160	51269	118.66	10210	10220	10000	13180	7100	10140	10065.44	5.81	0	1247	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	931	13.28	1.14	12	0.55	756.00	8777.00	12900	20220906	-22.17	8530	20220930	17.70	12760	-21.32	20230628	8790	14.22	20230103	12760	-21.32	20230628	8530	17.70	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
116	20230907	140455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10040	-100	5	-0.99	472278770	46908	108.57	10210	10220	10000	13180	7100	10140	10068.19	5.81	0	283	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	931	13.28	1.14	12	0.51	756.00	8777.00	12900	20220906	-22.17	8530	20220930	17.70	12760	-21.32	20230628	8790	14.22	20230103	12760	-21.32	20230628	8530	17.70	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
117	20230907	130455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10190	50	2	0.49	422005670	41923	97.03	10210	10220	10000	13180	7100	10140	10066.21	5.81	0	1253	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	945	13.48	1.16	12	0.45	756.00	8777.00	12900	20220906	-21.01	8530	20220930	19.46	12760	-20.14	20230628	8790	15.93	20230103	12760	-20.14	20230628	8530	19.46	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
118	20230907	120503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10050	-90	5	-0.89	333355400	33165	76.76	10210	10220	10000	13180	7100	10140	10051.42	5.81	0	-2503	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	932	13.29	1.15	12	0.36	756.00	8777.00	12900	20220906	-22.09	8530	20220930	17.82	12760	-21.24	20230628	8790	14.33	20230103	12760	-21.24	20230628	8530	17.82	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
119	20230907	110501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10030	-110	5	-1.08	240120620	23857	55.22	10210	10220	10000	13180	7100	10140	10065.00	5.81	0	-2273	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	930	13.27	1.14	12	0.26	756.00	8777.00	12900	20220906	-22.25	8530	20220930	17.58	12760	-21.39	20230628	8790	14.11	20230103	12760	-21.39	20230628	8530	17.58	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
120	20230907	100457	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10110	-30	5	-0.30	145795050	14454	33.45	10210	10220	10050	13180	7100	10140	10086.83	5.81	0	2852	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	937	13.37	1.15	12	0.16	756.00	8777.00	12900	20220906	-21.63	8530	20220930	18.52	12760	-20.77	20230628	8790	15.02	20230103	12760	-20.77	20230628	8530	18.52	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
121	20230907	090502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10080	-60	5	-0.59	11017870	1090	2.52	10210	10220	10050	13180	7100	10140	10108.14	5.81	0	453	10586	10362	10226	10002	9866	10295	9935	46	3040	500	7090	10	1	9271621	935	13.33	1.15	12	0.01	756.00	8777.00	12900	20220906	-21.86	8530	20220930	18.17	12760	-21.00	20230628	8790	14.68	20230103	12760	-21.00	20230628	8530	18.17	20220930	4.50	N	066310	500	46 억		539126	N	N	0	N	00	N
122	20230906	160456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-60	5	-0.59	441966680	43147	84.61	10390	10450	10090	13260	7140	10200	10244.26	5.81	0	388	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	940	13.41	1.16	12	0.47	756.00	8777.00	12900	20220906	-21.40	8530	20220930	18.87	12760	-20.53	20230628	8790	15.36	20230103	12900	-21.40	20220906	8530	18.87	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
123	20230906	150455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10140	-60	5	-0.59	419003580	40881	80.17	10390	10450	10090	13260	7140	10200	10249.35	5.81	0	-493	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	940	13.41	1.16	12	0.44	756.00	8777.00	12900	20220906	-21.40	8530	20220930	18.87	12760	-20.53	20230628	8790	15.36	20230103	12900	-21.40	20220906	8530	18.87	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
124	20230906	140458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10210	10	2	0.10	323727670	31483	61.74	10390	10450	10200	13260	7140	10200	10282.62	5.81	0	1761	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	947	13.51	1.16	12	0.34	756.00	8777.00	12900	20220906	-20.85	8530	20220930	19.70	12760	-19.98	20230628	8790	16.15	20230103	12900	-20.85	20220906	8530	19.70	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
125	20230906	130453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10240	40	2	0.39	288191610	28003	54.91	10390	10450	10200	13260	7140	10200	10291.45	5.81	0	2306	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	949	13.54	1.17	12	0.30	756.00	8777.00	12900	20220906	-20.62	8530	20220930	20.05	12760	-19.75	20230628	8790	16.50	20230103	12900	-20.62	20220906	8530	20.05	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
126	20230906	120502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	120	2	1.18	274532010	26667	52.29	10390	10450	10200	13260	7140	10200	10294.82	5.81	0	2421	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	957	13.65	1.18	12	0.29	756.00	8777.00	12900	20220906	-20.00	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	12900	-20.00	20220906	8530	20.98	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
127	20230906	110459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	80	2	0.78	186483970	18054	35.40	10390	10450	10210	13260	7140	10200	10329.23	5.81	0	349	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	953	13.60	1.17	12	0.19	756.00	8777.00	12900	20220906	-20.31	8530	20220930	20.52	12760	-19.44	20230628	8790	16.95	20230103	12900	-20.31	20220906	8530	20.52	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
128	20230906	100447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	100	2	0.98	127907170	12360	24.24	10390	10450	10210	13260	7140	10200	10348.48	5.81	0	406	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	955	13.62	1.17	12	0.13	756.00	8777.00	12900	20220906	-20.16	8530	20220930	20.75	12760	-19.28	20230628	8790	17.18	20230103	12900	-20.16	20220906	8530	20.75	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
129	20230906	090450	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10280	80	2	0.78	10234640	994	1.95	10390	10390	10210	13260	7140	10200	10296.42	5.81	0	310	10706	10452	10326	10072	9946	10390	10010	46	3060	500	7140	10	1	9271621	953	13.60	1.17	12	0.01	756.00	8777.00	12900	20220906	-20.31	8530	20220930	20.52	12760	-19.44	20230628	8790	16.95	20230103	12900	-20.31	20220906	8530	20.52	20220930	4.61	N	066310	500	46 억		538738	N	N	0	N	00	N
130	20230905	160451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10200	-50	5	-0.49	527186220	50958	95.57	10300	10580	10200	13320	7180	10250	10346.09	5.82	0	-750	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	946	13.49	1.16	12	0.55	756.00	8777.00	12900	20220906	-20.93	8530	20220930	19.58	12760	-20.06	20230628	8790	16.04	20230103	12900	-20.93	20220906	8530	19.58	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
131	20230905	150502	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10270	20	2	0.20	471465190	45504	85.34	10300	10580	10230	13320	7180	10250	10360.96	5.82	0	-1040	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	952	13.58	1.17	12	0.49	756.00	8777.00	12900	20220906	-20.39	8530	20220930	20.40	12760	-19.51	20230628	8790	16.84	20230103	12900	-20.39	20220906	8530	20.40	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
132	20230905	140459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	70	2	0.68	409338480	39454	73.99	10300	10580	10260	13320	7180	10250	10375.08	5.82	0	257	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	957	13.65	1.18	12	0.43	756.00	8777.00	12900	20220906	-20.00	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	12900	-20.00	20220906	8530	20.98	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
133	20230905	130440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	70	2	0.68	368917470	35526	66.63	10300	10580	10260	13320	7180	10250	10384.44	5.82	0	-710	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	957	13.65	1.18	12	0.38	756.00	8777.00	12900	20220906	-20.00	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	12900	-20.00	20220906	8530	20.98	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
134	20230905	120449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10370	120	2	1.17	252967010	24273	45.52	10300	10580	10260	13320	7180	10250	10421.74	5.82	0	-2137	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	961	13.72	1.18	12	0.26	756.00	8777.00	12900	20220906	-19.61	8530	20220930	21.57	12760	-18.73	20230628	8790	17.97	20230103	12900	-19.61	20220906	8530	21.57	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
135	20230905	110453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10370	120	2	1.17	232301000	22277	41.78	10300	10580	10260	13320	7180	10250	10427.84	5.82	0	-2896	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	961	13.72	1.18	12	0.24	756.00	8777.00	12900	20220906	-19.61	8530	20220930	21.57	12760	-18.73	20230628	8790	17.97	20230103	12900	-19.61	20220906	8530	21.57	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
136	20230905	100448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10440	190	2	1.85	151842950	14556	27.30	10300	10580	10260	13320	7180	10250	10431.64	5.82	0	949	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	968	13.81	1.19	12	0.16	756.00	8777.00	12900	20220906	-19.07	8530	20220930	22.39	12760	-18.18	20230628	8790	18.77	20230103	12900	-19.07	20220906	8530	22.39	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
137	20230905	090443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10440	190	2	1.85	37919660	3656	6.86	10300	10460	10260	13320	7180	10250	10371.90	5.82	0	1654	10610	10430	10340	10160	10070	10385	10115	46	3070	500	7170	10	1	9271621	968	13.81	1.19	12	0.04	756.00	8777.00	12900	20220906	-19.07	8530	20220930	22.39	12760	-18.18	20230628	8790	18.77	20230103	12900	-19.07	20220906	8530	22.39	20220930	4.65	N	066310	500	46 억		539488	N	N	0	N	00	N
138	20230904	160445	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10250	-200	5	-1.91	545548090	52803	119.48	10460	10520	10250	13580	7320	10450	10332.29	5.83	0	-777	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	950	13.56	1.17	12	0.57	756.00	8777.00	12900	20220906	-20.54	8530	20220930	20.16	12760	-19.67	20230628	8790	16.61	20230103	12900	-20.54	20220906	8530	20.16	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
139	20230904	150439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10310	-140	5	-1.34	466020460	45055	101.95	10460	10520	10250	13580	7320	10450	10343.37	5.83	0	-2456	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	956	13.64	1.17	12	0.49	756.00	8777.00	12900	20220906	-20.08	8530	20220930	20.87	12760	-19.20	20230628	8790	17.29	20230103	12900	-20.08	20220906	8530	20.87	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
140	20230904	140434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10300	-150	5	-1.44	380052400	36703	83.05	10460	10520	10250	13580	7320	10450	10354.80	5.83	0	-3418	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	955	13.62	1.17	12	0.40	756.00	8777.00	12900	20220906	-20.16	8530	20220930	20.75	12760	-19.28	20230628	8790	17.18	20230103	12900	-20.16	20220906	8530	20.75	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
141	20230904	130442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10340	-110	5	-1.05	336952840	32524	73.59	10460	10520	10250	13580	7320	10450	10360.13	5.83	0	-3367	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	959	13.68	1.18	12	0.35	756.00	8777.00	12900	20220906	-19.84	8530	20220930	21.22	12760	-18.97	20230628	8790	17.63	20230103	12900	-19.84	20220906	8530	21.22	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
142	20230904	120434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10350	-100	5	-0.96	290746190	28050	63.47	10460	10520	10250	13580	7320	10450	10365.28	5.83	0	-2691	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	960	13.69	1.18	12	0.30	756.00	8777.00	12900	20220906	-19.77	8530	20220930	21.34	12760	-18.89	20230628	8790	17.75	20230103	12900	-19.77	20220906	8530	21.34	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
143	20230904	110428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10320	-130	5	-1.24	252422550	24323	55.04	10460	10520	10250	13580	7320	10450	10377.94	5.83	0	-2961	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	957	13.65	1.18	12	0.26	756.00	8777.00	12900	20220906	-20.00	8530	20220930	20.98	12760	-19.12	20230628	8790	17.41	20230103	12900	-20.00	20220906	8530	20.98	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
144	20230904	100429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	0	3	0.00	107780430	10324	23.36	10460	10520	10390	13580	7320	10450	10439.79	5.83	0	-1216	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	969	13.82	1.19	12	0.11	756.00	8777.00	12900	20220906	-18.99	8530	20220930	22.51	12760	-18.10	20230628	8790	18.89	20230103	12900	-18.99	20220906	8530	22.51	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
145	20230904	090439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	0	3	0.00	34653300	3323	7.52	10460	10490	10400	13580	7320	10450	10428.32	5.83	0	-1091	10756	10602	10456	10302	10156	10680	10380	46	3130	500	7310	10	1	9271621	969	13.82	1.19	12	0.04	756.00	8777.00	12900	20220906	-18.99	8530	20220930	22.51	12760	-18.10	20230628	8790	18.89	20230103	12900	-18.99	20220906	8530	22.51	20220930	4.66	N	066310	500	46 억		540519	N	N	0	N	00	N
146	20230901	160431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	90	2	0.87	459535650	43773	53.43	10360	10610	10310	13460	7260	10360	10498.32	5.67	0	14914	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	969	13.82	1.19	12	0.47	756.00	8777.00	12900	20220906	-18.99	8530	20220930	22.51	12760	-18.10	20230628	8790	18.89	20230103	12900	-18.99	20220906	8530	22.51	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N
147	20230901	150440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10450	90	2	0.87	429744220	40922	49.95	10360	10610	10310	13460	7260	10360	10501.54	5.67	0	14445	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	969	13.82	1.19	12	0.44	756.00	8777.00	12900	20220906	-18.99	8530	20220930	22.51	12760	-18.10	20230628	8790	18.89	20230103	12900	-18.99	20220906	8530	22.51	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N
148	20230901	140438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10480	120	2	1.16	369704530	35178	42.94	10360	10610	10310	13460	7260	10360	10509.54	5.67	0	12562	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	972	13.86	1.19	12	0.38	756.00	8777.00	12900	20220906	-18.76	8530	20220930	22.86	12760	-17.87	20230628	8790	19.23	20230103	12900	-18.76	20220906	8530	22.86	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N
149	20230901	130428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10530	170	2	1.64	338703010	32219	39.33	10360	10610	10310	13460	7260	10360	10512.52	5.67	0	11824	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	976	13.93	1.20	12	0.35	756.00	8777.00	12900	20220906	-18.37	8530	20220930	23.45	12760	-17.48	20230628	8790	19.80	20230103	12900	-18.37	20220906	8530	23.45	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N
150	20230901	120431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10560	200	2	1.93	312676470	29744	36.31	10360	10610	10310	13460	7260	10360	10512.25	5.67	0	11266	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	979	13.97	1.20	12	0.32	756.00	8777.00	12900	20220906	-18.14	8530	20220930	23.80	12760	-17.24	20230628	8790	20.14	20230103	12900	-18.14	20220906	8530	23.80	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N
151	20230901	110432	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10560	200	2	1.93	277300010	26383	32.20	10360	10610	10310	13460	7260	10360	10510.56	5.67	0	10823	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	979	13.97	1.20	12	0.28	756.00	8777.00	12900	20220906	-18.14	8530	20220930	23.80	12760	-17.24	20230628	8790	20.14	20230103	12900	-18.14	20220906	8530	23.80	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N
152	20230901	100428	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10600	240	2	2.32	177814840	16934	20.67	10360	10600	10310	13460	7260	10360	10500.46	5.67	0	6942	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	983	14.02	1.21	12	0.18	756.00	8777.00	12900	20220906	-17.83	8530	20220930	24.27	12760	-16.93	20230628	8790	20.59	20230103	12900	-17.83	20220906	8530	24.27	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N
153	20230901	090425	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	10440	80	2	0.77	15088590	1455	1.78	10360	10440	10340	13460	7260	10360	10370.16	5.67	0	16	10946	10652	10496	10202	10046	10575	10125	46	3100	500	7250	10	1	9271621	968	13.81	1.19	12	0.02	756.00	8777.00	12900	20220906	-19.07	8530	20220930	22.39	12760	-18.18	20230628	8790	18.77	20230103	12900	-19.07	20220906	8530	22.39	20220930	4.71	N	066310	500	46 억		525641	N	N	0	N	00	N