KissMeData/355150/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	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-45	5	-1.75	461446245	182557	98.53	2610	2610	2480	3330	1800	2565	2527.19	0.23	0	-2113	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	924	-76.36	8.90	12	0.50	-33.00	283.00	4150	20230216	-39.28	2050	20221223	22.93	4150	-39.28	20230216	2120	18.87	20230102	4150	-39.28	20230216	2050	22.93	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
3	20230927	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2555	-10	5	-0.39	410796760	162710	87.81	2610	2610	2480	3330	1800	2565	2524.08	0.23	0	6691	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	937	-77.42	9.03	12	0.44	-33.00	283.00	4150	20230216	-38.43	2050	20221223	24.63	4150	-38.43	20230216	2120	20.52	20230102	4150	-38.43	20230216	2050	24.63	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
4	20230927	141157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2505	-60	5	-2.34	366327375	145104	78.31	2610	2610	2480	3330	1800	2565	2523.87	0.23	0	2345	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	919	-75.91	8.85	12	0.40	-33.00	283.00	4150	20230216	-39.64	2050	20221223	22.20	4150	-39.64	20230216	2120	18.16	20230102	4150	-39.64	20230216	2050	22.20	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
5	20230927	131142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2495	-70	5	-2.73	335256570	132694	71.61	2610	2610	2480	3330	1800	2565	2525.79	0.23	0	-2424	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	915	-75.61	8.82	12	0.36	-33.00	283.00	4150	20230216	-39.88	2050	20221223	21.71	4150	-39.88	20230216	2120	17.69	20230102	4150	-39.88	20230216	2050	21.71	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
6	20230927	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2490	-75	5	-2.92	306303925	121100	65.36	2610	2610	2480	3330	1800	2565	2528.59	0.23	0	-3541	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	913	-75.45	8.80	12	0.33	-33.00	283.00	4150	20230216	-40.00	2050	20221223	21.46	4150	-40.00	20230216	2120	17.45	20230102	4150	-40.00	20230216	2050	21.46	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
7	20230927	111151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	-35	5	-1.36	219694420	86430	46.65	2610	2610	2505	3330	1800	2565	2541.18	0.23	0	-148	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	928	-76.67	8.94	12	0.24	-33.00	283.00	4150	20230216	-39.04	2050	20221223	23.41	4150	-39.04	20230216	2120	19.34	20230102	4150	-39.04	20230216	2050	23.41	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
8	20230927	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2520	-45	5	-1.75	165255595	65023	35.09	2610	2610	2505	3330	1800	2565	2540.54	0.23	0	6864	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	924	-76.36	8.90	12	0.18	-33.00	283.00	4150	20230216	-39.28	2050	20221223	22.93	4150	-39.28	20230216	2120	18.87	20230102	4150	-39.28	20230216	2050	22.93	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
9	20230927	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2530	-35	5	-1.36	35270905	13740	7.42	2610	2610	2525	3330	1800	2565	2567.48	0.23	0	-1450	2788	2676	2613	2501	2438	2645	2470	37	765	100	1530	5	1	36667807	928	-76.67	8.94	12	0.04	-33.00	283.00	4150	20230216	-39.04	2050	20221223	23.41	4150	-39.04	20230216	2120	19.34	20230102	4150	-39.04	20230216	2050	23.41	20221223	0.29	N	355150	100	36 억		83615	N	N	0	N	00	N
10	20230926	161141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2565	-135	5	-5.00	479938370	184688	39.49	2725	2725	2550	3510	1890	2700	2598.74	0.24	0	-6237	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	941	-77.73	9.06	12	0.50	-33.00	283.00	4150	20230216	-38.19	2050	20221223	25.12	4150	-38.19	20230216	2120	20.99	20230102	4150	-38.19	20230216	2050	25.12	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
11	20230926	151141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2580	-120	5	-4.44	446183385	171563	36.69	2725	2725	2550	3510	1890	2700	2600.70	0.24	0	-7697	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	946	-78.18	9.12	12	0.47	-33.00	283.00	4150	20230216	-37.83	2050	20221223	25.85	4150	-37.83	20230216	2120	21.70	20230102	4150	-37.83	20230216	2050	25.85	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
12	20230926	141132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2610	-90	5	-3.33	406496825	156238	33.41	2725	2725	2550	3510	1890	2700	2601.78	0.24	0	-10224	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	957	-79.09	9.22	12	0.43	-33.00	283.00	4150	20230216	-37.11	2050	20221223	27.32	4150	-37.11	20230216	2120	23.11	20230102	4150	-37.11	20230216	2050	27.32	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
13	20230926	131136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2635	-65	5	-2.41	395094555	151874	32.48	2725	2725	2550	3510	1890	2700	2601.46	0.24	0	-9401	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	966	-79.85	9.31	12	0.41	-33.00	283.00	4150	20230216	-36.51	2050	20221223	28.54	4150	-36.51	20230216	2120	24.29	20230102	4150	-36.51	20230216	2050	28.54	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
14	20230926	121144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2620	-80	5	-2.96	378224835	145421	31.10	2725	2725	2550	3510	1890	2700	2600.90	0.24	0	-8142	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	961	-79.39	9.26	12	0.40	-33.00	283.00	4150	20230216	-36.87	2050	20221223	27.80	4150	-36.87	20230216	2120	23.58	20230102	4150	-36.87	20230216	2050	27.80	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
15	20230926	111135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2585	-115	5	-4.26	319693330	123051	26.31	2725	2725	2550	3510	1890	2700	2598.06	0.24	0	-8133	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	948	-78.33	9.13	12	0.34	-33.00	283.00	4150	20230216	-37.71	2050	20221223	26.10	4150	-37.71	20230216	2120	21.93	20230102	4150	-37.71	20230216	2050	26.10	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
16	20230926	101138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2590	-110	5	-4.07	282683810	108671	23.24	2725	2725	2550	3510	1890	2700	2601.28	0.24	0	-5129	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	950	-78.48	9.15	12	0.30	-33.00	283.00	4150	20230216	-37.59	2050	20221223	26.34	4150	-37.59	20230216	2120	22.17	20230102	4150	-37.59	20230216	2050	26.34	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
17	20230926	091139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2625	-75	5	-2.78	71736975	27036	5.78	2725	2725	2620	3510	1890	2700	2653.39	0.24	0	908	2873	2786	2618	2531	2363	2830	2575	37	810	100	1620	5	1	36667807	963	-79.55	9.28	12	0.07	-33.00	283.00	4150	20230216	-36.75	2050	20221223	28.05	4150	-36.75	20230216	2120	23.82	20230102	4150	-36.75	20230216	2050	28.05	20221223	0.31	N	355150	100	36 억		87789	N	N	0	N	00	N
18	20230925	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	50	2	1.89	1190253295	464758	205.44	2600	2705	2450	3445	1855	2650	2560.89	0.22	0	5562	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	990	-81.82	9.54	12	1.27	-33.00	283.00	4150	20230216	-34.94	2050	20221223	31.71	4150	-34.94	20230216	2120	27.36	20230102	4150	-34.94	20230216	2050	31.71	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
19	20230925	151144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2655	5	2	0.19	994021215	391753	173.17	2600	2675	2450	3445	1855	2650	2537.37	0.22	0	47961	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	974	-80.45	9.38	12	1.07	-33.00	283.00	4150	20230216	-36.02	2050	20221223	29.51	4150	-36.02	20230216	2120	25.24	20230102	4150	-36.02	20230216	2050	29.51	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
20	20230925	141125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2480	-170	5	-6.42	642708795	254313	112.41	2600	2665	2450	3445	1855	2650	2527.24	0.22	0	53345	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	909	-75.15	8.76	12	0.69	-33.00	283.00	4150	20230216	-40.24	2050	20221223	20.98	4150	-40.24	20230216	2120	16.98	20230102	4150	-40.24	20230216	2050	20.98	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
21	20230925	131131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2510	-140	5	-5.28	422680525	166063	73.40	2600	2665	2505	3445	1855	2650	2545.30	0.22	0	36222	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	920	-76.06	8.87	12	0.45	-33.00	283.00	4150	20230216	-39.52	2050	20221223	22.44	4150	-39.52	20230216	2120	18.40	20230102	4150	-39.52	20230216	2050	22.44	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
22	20230925	121137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2535	-115	5	-4.34	351670520	137875	60.94	2600	2665	2525	3445	1855	2650	2550.65	0.22	0	34457	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	930	-76.82	8.96	12	0.38	-33.00	283.00	4150	20230216	-38.92	2050	20221223	23.66	4150	-38.92	20230216	2120	19.58	20230102	4150	-38.92	20230216	2050	23.66	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
23	20230925	111131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2540	-110	5	-4.15	306433215	120020	53.05	2600	2665	2525	3445	1855	2650	2553.18	0.22	0	31722	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	931	-76.97	8.98	12	0.33	-33.00	283.00	4150	20230216	-38.80	2050	20221223	23.90	4150	-38.80	20230216	2120	19.81	20230102	4150	-38.80	20230216	2050	23.90	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
24	20230925	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2545	-105	5	-3.96	114573525	44402	19.63	2600	2665	2545	3445	1855	2650	2580.37	0.22	0	771	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	933	-77.12	8.99	12	0.12	-33.00	283.00	4150	20230216	-38.67	2050	20221223	24.15	4150	-38.67	20230216	2120	20.05	20230102	4150	-38.67	20230216	2050	24.15	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
25	20230925	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2660	10	2	0.38	9016330	3426	1.51	2600	2665	2600	3445	1855	2650	2631.74	0.22	0	-1524	2783	2716	2668	2601	2553	2692	2577	37	795	100	1590	5	1	36667807	975	-80.61	9.40	12	0.01	-33.00	283.00	4150	20230216	-35.90	2050	20221223	29.76	4150	-35.90	20230216	2120	25.47	20230102	4150	-35.90	20230216	2050	29.76	20221223	0.37	N	355150	100	36 억		80699	N	N	0	N	00	N
26	20230922	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2650	-40	5	-1.49	601208570	225886	87.19	2690	2735	2620	3495	1885	2690	2661.56	0.27	0	-17640	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	972	-80.30	9.36	12	0.62	-33.00	283.00	4150	20230216	-36.14	2050	20221223	29.27	4150	-36.14	20230216	2120	25.00	20230102	4150	-36.14	20230216	2050	29.27	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
27	20230922	151207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2640	-50	5	-1.86	582350690	218755	84.44	2690	2735	2620	3495	1885	2690	2662.11	0.27	0	-17640	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	968	-80.00	9.33	12	0.60	-33.00	283.00	4150	20230216	-36.39	2050	20221223	28.78	4150	-36.39	20230216	2120	24.53	20230102	4150	-36.39	20230216	2050	28.78	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
28	20230922	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2650	-40	5	-1.49	462887195	173380	66.93	2690	2735	2640	3495	1885	2690	2669.78	0.27	0	-11636	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	972	-80.30	9.36	12	0.47	-33.00	283.00	4150	20230216	-36.14	2050	20221223	29.27	4150	-36.14	20230216	2120	25.00	20230102	4150	-36.14	20230216	2050	29.27	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
29	20230922	131050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2670	-20	5	-0.74	396189520	148175	57.20	2690	2735	2650	3495	1885	2690	2673.79	0.27	0	-9470	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	979	-80.91	9.43	12	0.40	-33.00	283.00	4150	20230216	-35.66	2050	20221223	30.24	4150	-35.66	20230216	2120	25.94	20230102	4150	-35.66	20230216	2050	30.24	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
30	20230922	121048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2680	-10	5	-0.37	212571030	79038	30.51	2690	2735	2655	3495	1885	2690	2689.48	0.27	0	-5412	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	983	-81.21	9.47	12	0.22	-33.00	283.00	4150	20230216	-35.42	2050	20221223	30.73	4150	-35.42	20230216	2120	26.42	20230102	4150	-35.42	20230216	2050	30.73	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
31	20230922	111044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2685	-5	5	-0.19	193191310	71795	27.71	2690	2735	2655	3495	1885	2690	2690.87	0.27	0	-1931	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	985	-81.36	9.49	12	0.20	-33.00	283.00	4150	20230216	-35.30	2050	20221223	30.98	4150	-35.30	20230216	2120	26.65	20230102	4150	-35.30	20230216	2050	30.98	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
32	20230922	101041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	0	3	0.00	129400410	47967	18.52	2690	2735	2655	3495	1885	2690	2697.70	0.27	0	-7221	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	986	-81.52	9.51	12	0.13	-33.00	283.00	4150	20230216	-35.18	2050	20221223	31.22	4150	-35.18	20230216	2120	26.89	20230102	4150	-35.18	20230216	2050	31.22	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
33	20230922	091042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	10	2	0.37	64354015	23931	9.24	2690	2735	2655	3495	1885	2690	2689.15	0.27	0	732	2916	2802	2741	2627	2566	2772	2597	37	805	100	1610	5	1	36667807	990	-81.82	9.54	12	0.07	-33.00	283.00	4150	20230216	-34.94	2050	20221223	31.71	4150	-34.94	20230216	2120	27.36	20230102	4150	-34.94	20230216	2050	31.71	20221223	0.38	N	355150	100	36 억		98339	N	N	0	N	00	N
34	20230921	161041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	-150	5	-5.28	699833505	256016	71.28	2805	2855	2680	3690	1990	2840	2733.51	0.38	0	-40698	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	986	-81.52	9.51	12	0.70	-33.00	283.00	4150	20230216	-35.18	2050	20221223	31.22	4150	-35.18	20230216	2120	26.89	20230102	4150	-35.18	20230216	2050	31.22	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
35	20230921	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-140	5	-4.93	650410000	237663	66.17	2805	2855	2680	3690	1990	2840	2736.60	0.38	0	-40278	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	990	-81.82	9.54	12	0.65	-33.00	283.00	4150	20230216	-34.94	2050	20221223	31.71	4150	-34.94	20230216	2120	27.36	20230102	4150	-34.94	20230216	2050	31.71	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
36	20230921	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	-125	5	-4.40	586092110	213874	59.55	2805	2855	2680	3690	1990	2840	2740.26	0.38	0	-33920	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	996	-82.27	9.59	12	0.58	-33.00	283.00	4150	20230216	-34.58	2050	20221223	32.44	4150	-34.58	20230216	2120	28.07	20230102	4150	-34.58	20230216	2050	32.44	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
37	20230921	131035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2685	-155	5	-5.46	492275265	179001	49.84	2805	2855	2680	3690	1990	2840	2750.02	0.38	0	-61595	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	985	-81.36	9.49	12	0.49	-33.00	283.00	4150	20230216	-35.30	2050	20221223	30.98	4150	-35.30	20230216	2120	26.65	20230102	4150	-35.30	20230216	2050	30.98	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
38	20230921	121027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	-125	5	-4.40	380442470	137616	38.32	2805	2855	2705	3690	1990	2840	2764.40	0.38	0	-38916	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	996	-82.27	9.59	12	0.38	-33.00	283.00	4150	20230216	-34.58	2050	20221223	32.44	4150	-34.58	20230216	2120	28.07	20230102	4150	-34.58	20230216	2050	32.44	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
39	20230921	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-110	5	-3.87	319533185	115291	32.10	2805	2855	2705	3690	1990	2840	2771.41	0.38	0	-24825	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	1001	-82.73	9.65	12	0.31	-33.00	283.00	4150	20230216	-34.22	2050	20221223	33.17	4150	-34.22	20230216	2120	28.77	20230102	4150	-34.22	20230216	2050	33.17	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
40	20230921	101025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	-70	5	-2.46	204051645	73127	20.36	2805	2855	2760	3690	1990	2840	2790.23	0.38	0	-6345	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	1016	-83.94	9.79	12	0.20	-33.00	283.00	4150	20230216	-33.25	2050	20221223	35.12	4150	-33.25	20230216	2120	30.66	20230102	4150	-33.25	20230216	2050	35.12	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
41	20230921	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	-10	5	-0.35	90904470	32421	9.03	2805	2855	2775	3690	1990	2840	2803.63	0.38	0	-2526	3050	2945	2815	2710	2580	2997	2762	37	850	100	1700	5	1	36667807	1038	-85.76	10.00	12	0.09	-33.00	283.00	4150	20230216	-31.81	2050	20221223	38.05	4150	-31.81	20230216	2120	33.49	20230102	4150	-31.81	20230216	2050	38.05	20221223	0.39	N	355150	100	36 억		139313	N	N	0	N	00	N
42	20230920	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2840	125	2	4.60	1004876875	357249	228.74	2730	2920	2685	3525	1905	2715	2812.73	0.33	0	17594	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	1041	-86.06	10.04	12	0.97	-33.00	283.00	4150	20230216	-31.57	2050	20221223	38.54	4150	-31.57	20230216	2120	33.96	20230102	4150	-31.57	20230216	2050	38.54	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
43	20230920	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	145	2	5.34	915075355	325760	208.58	2730	2920	2685	3525	1905	2715	2809.05	0.33	0	18700	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	1049	-86.67	10.11	12	0.89	-33.00	283.00	4150	20230216	-31.08	2050	20221223	39.51	4150	-31.08	20230216	2120	34.91	20230102	4150	-31.08	20230216	2050	39.51	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
44	20230920	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2705	-10	5	-0.37	263005380	96719	61.93	2730	2770	2685	3525	1905	2715	2719.27	0.33	0	-7023	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	992	-81.97	9.56	12	0.26	-33.00	283.00	4150	20230216	-34.82	2050	20221223	31.95	4150	-34.82	20230216	2120	27.59	20230102	4150	-34.82	20230216	2050	31.95	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
45	20230920	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	-25	5	-0.92	208367550	76548	49.01	2730	2770	2685	3525	1905	2715	2722.05	0.33	0	-11901	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	986	-81.52	9.51	12	0.21	-33.00	283.00	4150	20230216	-35.18	2050	20221223	31.22	4150	-35.18	20230216	2120	26.89	20230102	4150	-35.18	20230216	2050	31.22	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
46	20230920	121020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-15	5	-0.55	184445040	67654	43.32	2730	2770	2685	3525	1905	2715	2726.30	0.33	0	-12537	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	990	-81.82	9.54	12	0.18	-33.00	283.00	4150	20230216	-34.94	2050	20221223	31.71	4150	-34.94	20230216	2120	27.36	20230102	4150	-34.94	20230216	2050	31.71	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
47	20230920	111027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2720	5	2	0.18	136416315	49876	31.94	2730	2770	2710	3525	1905	2715	2735.11	0.33	0	-7515	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	997	-82.42	9.61	12	0.14	-33.00	283.00	4150	20230216	-34.46	2050	20221223	32.68	4150	-34.46	20230216	2120	28.30	20230102	4150	-34.46	20230216	2050	32.68	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
48	20230920	101006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2725	10	2	0.37	111159260	40589	25.99	2730	2770	2720	3525	1905	2715	2738.65	0.33	0	-3885	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	999	-82.58	9.63	12	0.11	-33.00	283.00	4150	20230216	-34.34	2050	20221223	32.93	4150	-34.34	20230216	2120	28.54	20230102	4150	-34.34	20230216	2050	32.93	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
49	20230920	091019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	45	2	1.66	23295785	8503	5.44	2730	2770	2720	3525	1905	2715	2739.71	0.33	0	-1830	2838	2776	2738	2676	2638	2757	2657	37	810	100	1620	5	1	36667807	1012	-83.64	9.75	12	0.02	-33.00	283.00	4150	20230216	-33.49	2050	20221223	34.63	4150	-33.49	20230216	2120	30.19	20230102	4150	-33.49	20230216	2050	34.63	20221223	0.38	N	355150	100	36 억		121575	N	N	0	N	00	N
50	20230919	161014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	-60	5	-2.16	424642650	155958	110.04	2800	2800	2700	3605	1945	2775	2722.80	0.42	0	-31146	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	996	-82.27	9.59	12	0.43	-33.00	283.00	4150	20230216	-34.58	2050	20221223	32.44	4150	-34.58	20230216	2120	28.07	20230102	4150	-34.58	20230216	2050	32.44	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
51	20230919	151018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-45	5	-1.62	402849910	147944	104.39	2800	2800	2700	3605	1945	2775	2722.99	0.42	0	-29159	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	1001	-82.73	9.65	12	0.40	-33.00	283.00	4150	20230216	-34.22	2050	20221223	33.17	4150	-34.22	20230216	2120	28.77	20230102	4150	-34.22	20230216	2050	33.17	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
52	20230919	141019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2710	-65	5	-2.34	336432995	123430	87.09	2800	2800	2700	3605	1945	2775	2725.70	0.42	0	-27174	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	994	-82.12	9.58	12	0.34	-33.00	283.00	4150	20230216	-34.70	2050	20221223	32.20	4150	-34.70	20230216	2120	27.83	20230102	4150	-34.70	20230216	2050	32.20	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
53	20230919	131000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-75	5	-2.70	315457610	115670	81.62	2800	2800	2700	3605	1945	2775	2727.22	0.42	0	-26653	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	990	-81.82	9.54	12	0.32	-33.00	283.00	4150	20230216	-34.94	2050	20221223	31.71	4150	-34.94	20230216	2120	27.36	20230102	4150	-34.94	20230216	2050	31.71	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
54	20230919	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	-60	5	-2.16	253130775	92610	65.35	2800	2800	2700	3605	1945	2775	2733.30	0.42	0	-25110	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	996	-82.27	9.59	12	0.25	-33.00	283.00	4150	20230216	-34.58	2050	20221223	32.44	4150	-34.58	20230216	2120	28.07	20230102	4150	-34.58	20230216	2050	32.44	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
55	20230919	111022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2730	-45	5	-1.62	198250050	72485	51.15	2800	2800	2700	3605	1945	2775	2735.05	0.42	0	-13171	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	1001	-82.73	9.65	12	0.20	-33.00	283.00	4150	20230216	-34.22	2050	20221223	33.17	4150	-34.22	20230216	2120	28.77	20230102	4150	-34.22	20230216	2050	33.17	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
56	20230919	101014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	-40	5	-1.44	129787565	47277	33.36	2800	2800	2720	3605	1945	2775	2745.26	0.42	0	-12915	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	1003	-82.88	9.66	12	0.13	-33.00	283.00	4150	20230216	-34.10	2050	20221223	33.41	4150	-34.10	20230216	2120	29.01	20230102	4150	-34.10	20230216	2050	33.41	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
57	20230919	091012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	-20	5	-0.72	36524455	13270	9.36	2800	2800	2720	3605	1945	2775	2752.41	0.42	0	-6411	2945	2860	2815	2730	2685	2837	2707	37	830	100	1660	5	1	36667807	1010	-83.48	9.73	12	0.04	-33.00	283.00	4150	20230216	-33.61	2050	20221223	34.39	4150	-33.61	20230216	2120	29.95	20230102	4150	-33.61	20230216	2050	34.39	20221223	0.41	N	355150	100	36 억		152821	N	N	0	N	00	N
58	20230918	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	-85	5	-2.97	395790565	141173	56.56	2860	2900	2770	3715	2005	2860	2803.59	0.55	0	-48095	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1018	-84.09	9.81	12	0.39	-33.00	283.00	4150	20230216	-33.13	2050	20221223	35.37	4150	-33.13	20230216	2120	30.90	20230102	4150	-33.13	20230216	2050	35.37	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
59	20230918	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	-90	5	-3.15	377406005	134546	53.91	2860	2900	2770	3715	2005	2860	2805.03	0.55	0	-46932	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1016	-83.94	9.79	12	0.37	-33.00	283.00	4150	20230216	-33.25	2050	20221223	35.12	4150	-33.25	20230216	2120	30.66	20230102	4150	-33.25	20230216	2050	35.12	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
60	20230918	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-80	5	-2.80	327999010	116738	46.77	2860	2900	2770	3715	2005	2860	2809.70	0.55	0	-38181	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1019	-84.24	9.82	12	0.32	-33.00	283.00	4150	20230216	-33.01	2050	20221223	35.61	4150	-33.01	20230216	2120	31.13	20230102	4150	-33.01	20230216	2050	35.61	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
61	20230918	131011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-65	5	-2.27	300318375	106795	42.79	2860	2900	2770	3715	2005	2860	2812.10	0.55	0	-34750	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1025	-84.70	9.88	12	0.29	-33.00	283.00	4150	20230216	-32.65	2050	20221223	36.34	4150	-32.65	20230216	2120	31.84	20230102	4150	-32.65	20230216	2050	36.34	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
62	20230918	121020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-75	5	-2.62	263560190	93560	37.49	2860	2900	2770	3715	2005	2860	2817.02	0.55	0	-33828	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1021	-84.39	9.84	12	0.26	-33.00	283.00	4150	20230216	-32.89	2050	20221223	35.85	4150	-32.89	20230216	2120	31.37	20230102	4150	-32.89	20230216	2050	35.85	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
63	20230918	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-65	5	-2.27	204630425	72401	29.01	2860	2900	2780	3715	2005	2860	2826.35	0.55	0	-30546	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1025	-84.70	9.88	12	0.20	-33.00	283.00	4150	20230216	-32.65	2050	20221223	36.34	4150	-32.65	20230216	2120	31.84	20230102	4150	-32.65	20230216	2050	36.34	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
64	20230918	100955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	-35	5	-1.22	160248310	56547	22.66	2860	2900	2780	3715	2005	2860	2833.90	0.55	0	-20992	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1036	-85.61	9.98	12	0.15	-33.00	283.00	4150	20230216	-31.93	2050	20221223	37.80	4150	-31.93	20230216	2120	33.25	20230102	4150	-31.93	20230216	2050	37.80	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
65	20230918	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-10	5	-0.35	55467890	19288	7.73	2860	2900	2830	3715	2005	2860	2875.77	0.55	0	-8488	2980	2920	2835	2775	2690	2950	2805	37	855	100	1710	5	1	36667807	1045	-86.36	10.07	12	0.05	-33.00	283.00	4150	20230216	-31.33	2050	20221223	39.02	4150	-31.33	20230216	2120	34.43	20230102	4150	-31.33	20230216	2050	39.02	20221223	0.43	N	355150	100	36 억		200480	N	N	0	N	00	N
66	20230915	161009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	105	2	3.81	703405015	248802	152.58	2770	2895	2750	3580	1930	2755	2827.12	0.60	0	-18416	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1049	-86.67	10.11	12	0.68	-33.00	283.00	4150	20230216	-31.08	2050	20221223	39.51	4150	-31.08	20230216	2120	34.91	20230102	4150	-31.08	20230216	2050	39.51	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
67	20230915	151006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	75	2	2.72	655041925	231851	142.18	2770	2895	2750	3580	1930	2755	2825.27	0.60	0	-12476	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1038	-85.76	10.00	12	0.63	-33.00	283.00	4150	20230216	-31.81	2050	20221223	38.05	4150	-31.81	20230216	2120	33.49	20230102	4150	-31.81	20230216	2050	38.05	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
68	20230915	141011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	95	2	3.45	509451960	180311	110.58	2770	2895	2750	3580	1930	2755	2825.41	0.60	0	-12349	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1045	-86.36	10.07	12	0.49	-33.00	283.00	4150	20230216	-31.33	2050	20221223	39.02	4150	-31.33	20230216	2120	34.43	20230102	4150	-31.33	20230216	2050	39.02	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
69	20230915	130958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	90	2	3.27	341836915	121791	74.69	2770	2865	2750	3580	1930	2755	2806.75	0.60	0	-8367	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1043	-86.21	10.05	12	0.33	-33.00	283.00	4150	20230216	-31.45	2050	20221223	38.78	4150	-31.45	20230216	2120	34.20	20230102	4150	-31.45	20230216	2050	38.78	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
70	20230915	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	70	2	2.54	317322950	113140	69.38	2770	2865	2750	3580	1930	2755	2804.69	0.60	0	-6341	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1036	-85.61	9.98	12	0.31	-33.00	283.00	4150	20230216	-31.93	2050	20221223	37.80	4150	-31.93	20230216	2120	33.25	20230102	4150	-31.93	20230216	2050	37.80	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
71	20230915	111014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	60	2	2.18	291170560	103837	63.68	2770	2865	2750	3580	1930	2755	2804.11	0.60	0	-4559	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1032	-85.30	9.95	12	0.28	-33.00	283.00	4150	20230216	-32.17	2050	20221223	37.32	4150	-32.17	20230216	2120	32.78	20230102	4150	-32.17	20230216	2050	37.32	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
72	20230915	101013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	60	2	2.18	141477195	50799	31.15	2770	2815	2750	3580	1930	2755	2785.04	0.60	0	4701	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1032	-85.30	9.95	12	0.14	-33.00	283.00	4150	20230216	-32.17	2050	20221223	37.32	4150	-32.17	20230216	2120	32.78	20230102	4150	-32.17	20230216	2050	37.32	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
73	20230915	091000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	25	2	0.91	41929865	15145	9.29	2770	2790	2750	3580	1930	2755	2768.56	0.60	0	-1391	2838	2796	2733	2691	2628	2817	2712	37	825	100	1650	5	1	36667807	1019	-84.24	9.82	12	0.04	-33.00	283.00	4150	20230216	-33.01	2050	20221223	35.61	4150	-33.01	20230216	2120	31.13	20230102	4150	-33.01	20230216	2050	35.61	20221223	0.42	N	355150	100	36 억		218461	N	N	0	N	00	N
74	20230914	161013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	35	2	1.29	442347090	161089	61.10	2720	2775	2670	3535	1905	2720	2745.97	0.64	0	-14303	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	1010	-83.48	9.73	12	0.44	-33.00	283.00	4150	20230216	-33.61	2050	20221223	34.39	4150	-33.61	20230216	2120	29.95	20230102	4150	-33.61	20230216	2050	34.39	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
75	20230914	150939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	40	2	1.47	427304405	155633	59.03	2720	2775	2670	3535	1905	2720	2745.59	0.64	0	-14918	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	1012	-83.64	9.75	12	0.42	-33.00	283.00	4150	20230216	-33.49	2050	20221223	34.63	4150	-33.49	20230216	2120	30.19	20230102	4150	-33.49	20230216	2050	34.63	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
76	20230914	141005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	40	2	1.47	368339530	134201	50.90	2720	2775	2670	3535	1905	2720	2744.69	0.64	0	-22466	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	1012	-83.64	9.75	12	0.37	-33.00	283.00	4150	20230216	-33.49	2050	20221223	34.63	4150	-33.49	20230216	2120	30.19	20230102	4150	-33.49	20230216	2050	34.63	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
77	20230914	130944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	55	2	2.02	321218330	117109	44.42	2720	2775	2670	3535	1905	2720	2742.90	0.64	0	-20909	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	1018	-84.09	9.81	12	0.32	-33.00	283.00	4150	20230216	-33.13	2050	20221223	35.37	4150	-33.13	20230216	2120	30.90	20230102	4150	-33.13	20230216	2050	35.37	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
78	20230914	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	35	2	1.29	293946340	107212	40.66	2720	2775	2670	3535	1905	2720	2741.73	0.64	0	-21780	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	1010	-83.48	9.73	12	0.29	-33.00	283.00	4150	20230216	-33.61	2050	20221223	34.39	4150	-33.61	20230216	2120	29.95	20230102	4150	-33.61	20230216	2050	34.39	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
79	20230914	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	25	2	0.92	283840505	103546	39.27	2720	2775	2670	3535	1905	2720	2741.20	0.64	0	-21990	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	1007	-83.18	9.70	12	0.28	-33.00	283.00	4150	20230216	-33.86	2050	20221223	33.90	4150	-33.86	20230216	2120	29.48	20230102	4150	-33.86	20230216	2050	33.90	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
80	20230914	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2725	5	2	0.18	153164835	56290	21.35	2720	2755	2670	3535	1905	2720	2721.00	0.64	0	6174	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	999	-82.58	9.63	12	0.15	-33.00	283.00	4150	20230216	-34.34	2050	20221223	32.93	4150	-34.34	20230216	2120	28.54	20230102	4150	-34.34	20230216	2050	32.93	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
81	20230914	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2720	0	3	0.00	26272460	9704	3.68	2720	2755	2670	3535	1905	2720	2707.38	0.64	0	-1538	2860	2790	2725	2655	2590	2757	2622	37	815	100	1630	5	1	36667807	997	-82.42	9.61	12	0.03	-33.00	283.00	4150	20230216	-34.46	2050	20221223	32.68	4150	-34.46	20230216	2120	28.30	20230102	4150	-34.46	20230216	2050	32.68	20221223	0.39	N	355150	100	36 억		233303	N	N	0	N	00	N
82	20230913	161000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2720	-45	5	-1.63	710345995	261868	64.11	2740	2795	2660	3590	1940	2765	2712.59	0.71	0	-25226	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	997	-82.42	9.61	12	0.71	-33.00	283.00	4150	20230216	-34.46	2050	20221223	32.68	4150	-34.46	20230216	2120	28.30	20230102	4150	-34.46	20230216	2050	32.68	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
83	20230913	150952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2690	-75	5	-2.71	676202605	249276	61.03	2740	2795	2660	3590	1940	2765	2712.67	0.71	0	-23706	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	986	-81.52	9.51	12	0.68	-33.00	283.00	4150	20230216	-35.18	2050	20221223	31.22	4150	-35.18	20230216	2120	26.89	20230102	4150	-35.18	20230216	2050	31.22	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
84	20230913	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	-50	5	-1.81	594684660	219024	53.62	2740	2795	2665	3590	1940	2765	2715.16	0.71	0	-8933	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	996	-82.27	9.59	12	0.60	-33.00	283.00	4150	20230216	-34.58	2050	20221223	32.44	4150	-34.58	20230216	2120	28.07	20230102	4150	-34.58	20230216	2050	32.44	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
85	20230913	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2675	-90	5	-3.25	528685080	194495	47.62	2740	2795	2665	3590	1940	2765	2718.25	0.71	0	-19278	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	981	-81.06	9.45	12	0.53	-33.00	283.00	4150	20230216	-35.54	2050	20221223	30.49	4150	-35.54	20230216	2120	26.18	20230102	4150	-35.54	20230216	2050	30.49	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
86	20230913	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2705	-60	5	-2.17	435132990	159600	39.07	2740	2795	2680	3590	1940	2765	2726.40	0.71	0	-23286	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	992	-81.97	9.56	12	0.44	-33.00	283.00	4150	20230216	-34.82	2050	20221223	31.95	4150	-34.82	20230216	2120	27.59	20230102	4150	-34.82	20230216	2050	31.95	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
87	20230913	110956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2700	-65	5	-2.35	322650705	117883	28.86	2740	2795	2695	3590	1940	2765	2737.04	0.71	0	-19314	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	990	-81.82	9.54	12	0.32	-33.00	283.00	4150	20230216	-34.94	2050	20221223	31.71	4150	-34.94	20230216	2120	27.36	20230102	4150	-34.94	20230216	2050	31.71	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
88	20230913	100942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	5	2	0.18	152550200	55403	13.56	2740	2795	2715	3590	1940	2765	2753.46	0.71	0	-262	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	1016	-83.94	9.79	12	0.15	-33.00	283.00	4150	20230216	-33.25	2050	20221223	35.12	4150	-33.25	20230216	2120	30.66	20230102	4150	-33.25	20230216	2050	35.12	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
89	20230913	090934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	5	2	0.18	46513995	17020	4.17	2740	2770	2715	3590	1940	2765	2732.90	0.71	0	5540	2978	2871	2798	2691	2618	2835	2655	37	825	100	1650	5	1	36667807	1016	-83.94	9.79	12	0.05	-33.00	283.00	4150	20230216	-33.25	2050	20221223	35.12	4150	-33.25	20230216	2120	30.66	20230102	4150	-33.25	20230216	2050	35.12	20221223	0.39	N	355150	100	36 억		258529	N	N	0	N	00	N
90	20230912	160932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-95	5	-3.32	1111953360	399329	151.56	2900	2905	2725	3715	2005	2860	2784.57	0.48	0	77287	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1014	-83.79	9.77	12	1.09	-33.00	283.00	4150	20230216	-33.37	2050	20221223	34.88	4150	-33.37	20230216	2120	30.42	20230102	4150	-33.37	20230216	2050	34.88	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
91	20230912	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	-125	5	-4.37	1072229725	384936	146.10	2900	2905	2725	3715	2005	2860	2785.48	0.48	0	85532	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1003	-82.88	9.66	12	1.05	-33.00	283.00	4150	20230216	-34.10	2050	20221223	33.41	4150	-34.10	20230216	2120	29.01	20230102	4150	-34.10	20230216	2050	33.41	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
92	20230912	140940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	-55	5	-1.92	420349330	147883	56.13	2900	2905	2800	3715	2005	2860	2842.45	0.48	0	-7998	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1029	-85.00	9.91	12	0.40	-33.00	283.00	4150	20230216	-32.41	2050	20221223	36.83	4150	-32.41	20230216	2120	32.31	20230102	4150	-32.41	20230216	2050	36.83	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
93	20230912	130928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	-35	5	-1.22	326934765	114664	43.52	2900	2905	2810	3715	2005	2860	2851.24	0.48	0	-1263	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1036	-85.61	9.98	12	0.31	-33.00	283.00	4150	20230216	-31.93	2050	20221223	37.80	4150	-31.93	20230216	2120	33.25	20230102	4150	-31.93	20230216	2050	37.80	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
94	20230912	120928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	-15	5	-0.52	267612365	93620	35.53	2900	2905	2830	3715	2005	2860	2858.50	0.48	0	-2582	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1043	-86.21	10.05	12	0.26	-33.00	283.00	4150	20230216	-31.45	2050	20221223	38.78	4150	-31.45	20230216	2120	34.20	20230102	4150	-31.45	20230216	2050	38.78	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
95	20230912	110934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-10	5	-0.35	171215735	59668	22.65	2900	2905	2840	3715	2005	2860	2869.47	0.48	0	-2334	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1045	-86.36	10.07	12	0.16	-33.00	283.00	4150	20230216	-31.33	2050	20221223	39.02	4150	-31.33	20230216	2120	34.43	20230102	4150	-31.33	20230216	2050	39.02	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
96	20230912	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	-5	5	-0.17	125947615	43776	16.61	2900	2905	2850	3715	2005	2860	2877.09	0.48	0	-1153	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1047	-86.52	10.09	12	0.12	-33.00	283.00	4150	20230216	-31.20	2050	20221223	39.27	4150	-31.20	20230216	2120	34.67	20230102	4150	-31.20	20230216	2050	39.27	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
97	20230912	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	35	2	1.22	24425475	8506	3.23	2900	2900	2860	3715	2005	2860	2871.56	0.48	0	559	3013	2936	2888	2811	2763	2912	2787	37	855	100	1710	5	1	36667807	1062	-87.73	10.23	12	0.02	-33.00	283.00	4150	20230216	-30.24	2050	20221223	41.22	4150	-30.24	20230216	2120	36.56	20230102	4150	-30.24	20230216	2050	41.22	20221223	0.39	N	355150	100	36 억		175639	N	N	0	N	00	N
98	20230911	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2860	-80	5	-2.72	759414455	263034	172.46	2955	2965	2840	3820	2060	2940	2887.14	0.57	0	-36282	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1049	-86.67	10.11	12	0.72	-33.00	283.00	4150	20230216	-31.08	2050	20221223	39.51	4150	-31.08	20230216	2120	34.91	20230102	4150	-31.08	20230216	2050	39.51	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
99	20230911	150929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	-70	5	-2.38	742861200	257259	168.67	2955	2965	2840	3820	2060	2940	2887.60	0.57	0	-36009	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1052	-86.97	10.14	12	0.70	-33.00	283.00	4150	20230216	-30.84	2050	20221223	40.00	4150	-30.84	20230216	2120	35.38	20230102	4150	-30.84	20230216	2050	40.00	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
100	20230911	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-65	5	-2.21	615769190	212792	139.52	2955	2965	2840	3820	2060	2940	2893.76	0.57	0	-23677	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1054	-87.12	10.16	12	0.58	-33.00	283.00	4150	20230216	-30.72	2050	20221223	40.24	4150	-30.72	20230216	2120	35.61	20230102	4150	-30.72	20230216	2050	40.24	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
101	20230911	130911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	-50	5	-1.70	417551705	143624	94.17	2955	2965	2885	3820	2060	2940	2907.26	0.57	0	-18130	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1060	-87.58	10.21	12	0.39	-33.00	283.00	4150	20230216	-30.36	2050	20221223	40.98	4150	-30.36	20230216	2120	36.32	20230102	4150	-30.36	20230216	2050	40.98	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
102	20230911	120928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-30	5	-1.02	363922050	125083	82.01	2955	2965	2890	3820	2060	2940	2909.44	0.57	0	-9122	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1067	-88.18	10.28	12	0.34	-33.00	283.00	4150	20230216	-29.88	2050	20221223	41.95	4150	-29.88	20230216	2120	37.26	20230102	4150	-29.88	20230216	2050	41.95	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
103	20230911	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	-45	5	-1.53	299296155	102750	67.37	2955	2965	2890	3820	2060	2940	2912.86	0.57	0	-8838	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1062	-87.73	10.23	12	0.28	-33.00	283.00	4150	20230216	-30.24	2050	20221223	41.22	4150	-30.24	20230216	2120	36.56	20230102	4150	-30.24	20230216	2050	41.22	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
104	20230911	100911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	-20	5	-0.68	221111420	75789	49.69	2955	2965	2900	3820	2060	2940	2917.46	0.57	0	-9822	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1071	-88.48	10.32	12	0.21	-33.00	283.00	4150	20230216	-29.64	2050	20221223	42.44	4150	-29.64	20230216	2120	37.74	20230102	4150	-29.64	20230216	2050	42.44	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
105	20230911	090909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-5	5	-0.17	33313100	11302	7.41	2955	2965	2925	3820	2060	2940	2947.54	0.57	0	-3028	3023	2981	2943	2901	2863	2962	2882	37	880	100	1760	5	1	36667807	1076	-88.94	10.37	12	0.03	-33.00	283.00	4150	20230216	-29.28	2050	20221223	43.17	4150	-29.28	20230216	2120	38.44	20230102	4150	-29.28	20230216	2050	43.17	20221223	0.39	N	355150	100	36 억		209901	N	N	0	N	00	N
106	20230908	160932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	10	2	0.34	444752150	152010	70.60	2985	2985	2905	3805	2055	2930	2925.81	0.66	0	-31728	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1078	-89.09	10.39	12	0.41	-33.00	283.00	4150	20230216	-29.16	2050	20221223	43.41	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
107	20230908	150934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	15	2	0.51	430970760	147325	68.43	2985	2985	2905	3805	2055	2930	2925.31	0.66	0	-31912	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1080	-89.24	10.41	12	0.40	-33.00	283.00	4150	20230216	-29.04	2050	20221223	43.66	4150	-29.04	20230216	2120	38.92	20230102	4150	-29.04	20230216	2050	43.66	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
108	20230908	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	-10	5	-0.34	350974295	119956	55.72	2985	2985	2905	3805	2055	2930	2925.86	0.66	0	-27660	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1071	-88.48	10.32	12	0.33	-33.00	283.00	4150	20230216	-29.64	2050	20221223	42.44	4150	-29.64	20230216	2120	37.74	20230102	4150	-29.64	20230216	2050	42.44	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
109	20230908	130932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	-10	5	-0.34	293386845	100215	46.55	2985	2985	2905	3805	2055	2930	2927.57	0.66	0	-20218	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1071	-88.48	10.32	12	0.27	-33.00	283.00	4150	20230216	-29.64	2050	20221223	42.44	4150	-29.64	20230216	2120	37.74	20230102	4150	-29.64	20230216	2050	42.44	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
110	20230908	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-20	5	-0.68	268607665	91733	42.61	2985	2985	2905	3805	2055	2930	2928.15	0.66	0	-17124	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1067	-88.18	10.28	12	0.25	-33.00	283.00	4150	20230216	-29.88	2050	20221223	41.95	4150	-29.88	20230216	2120	37.26	20230102	4150	-29.88	20230216	2050	41.95	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
111	20230908	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	0	3	0.00	185570290	63247	29.38	2985	2985	2920	3805	2055	2930	2934.06	0.66	0	-15875	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1074	-88.79	10.35	12	0.17	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
112	20230908	100930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	0	3	0.00	122393590	41728	19.38	2985	2985	2920	3805	2055	2930	2933.13	0.66	0	-12771	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1074	-88.79	10.35	12	0.11	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
113	20230908	090937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	0	3	0.00	23693800	8065	3.75	2985	2985	2920	3805	2055	2930	2937.87	0.66	0	-1885	3006	2967	2936	2897	2866	2987	2917	37	875	100	1750	5	1	36667807	1074	-88.79	10.35	12	0.02	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.39	N	355150	100	36 억		241629	N	N	0	N	00	N
114	20230907	160920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	0	3	0.00	628465955	214283	76.20	2925	2975	2905	3805	2055	2930	2932.89	0.76	0	-36601	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1074	-88.79	10.35	12	0.58	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
115	20230907	150925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	10	2	0.34	599266435	204334	72.66	2925	2975	2905	3805	2055	2930	2932.78	0.76	0	-35210	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1078	-89.09	10.39	12	0.56	-33.00	283.00	4150	20230216	-29.16	2050	20221223	43.41	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
116	20230907	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-20	5	-0.68	381288740	130106	46.27	2925	2975	2905	3805	2055	2930	2930.60	0.76	0	-29560	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1067	-88.18	10.28	12	0.35	-33.00	283.00	4150	20230216	-29.88	2050	20221223	41.95	4150	-29.88	20230216	2120	37.26	20230102	4150	-29.88	20230216	2050	41.95	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
117	20230907	130919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	-15	5	-0.51	349105180	119078	42.35	2925	2975	2905	3805	2055	2930	2931.74	0.76	0	-22042	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1069	-88.33	10.30	12	0.32	-33.00	283.00	4150	20230216	-29.76	2050	20221223	42.20	4150	-29.76	20230216	2120	37.50	20230102	4150	-29.76	20230216	2050	42.20	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
118	20230907	120932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	0	3	0.00	309553125	105518	37.52	2925	2975	2905	3805	2055	2930	2933.65	0.76	0	-19255	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1074	-88.79	10.35	12	0.29	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
119	20230907	110922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	0	3	0.00	223889345	76224	27.11	2925	2975	2905	3805	2055	2930	2937.26	0.76	0	-14195	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1074	-88.79	10.35	12	0.21	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
120	20230907	100922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2955	25	2	0.85	122384345	41754	14.85	2925	2955	2905	3805	2055	2930	2931.08	0.76	0	-3805	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1084	-89.55	10.44	12	0.11	-33.00	283.00	4150	20230216	-28.80	2050	20221223	44.15	4150	-28.80	20230216	2120	39.39	20230102	4150	-28.80	20230216	2050	44.15	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
121	20230907	090937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	20	2	0.68	25858105	8818	3.14	2925	2955	2905	3805	2055	2930	2932.44	0.76	0	-538	3000	2965	2945	2910	2890	2955	2900	37	875	100	1750	5	1	36667807	1082	-89.39	10.42	12	0.02	-33.00	283.00	4150	20230216	-28.92	2050	20221223	43.90	4150	-28.92	20230216	2120	39.15	20230102	4150	-28.92	20230216	2050	43.90	20221223	0.42	N	355150	100	36 억		278229	N	N	0	N	00	N
122	20230906	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-50	5	-1.68	815345320	277365	149.16	2980	2980	2925	3870	2090	2980	2939.65	0.84	0	-28854	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1074	-88.79	10.35	12	0.76	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
123	20230906	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-50	5	-1.68	787631450	267906	144.07	2980	2980	2925	3870	2090	2980	2939.95	0.84	0	-28558	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1074	-88.79	10.35	12	0.73	-33.00	283.00	4150	20230216	-29.40	2050	20221223	42.93	4150	-29.40	20230216	2120	38.21	20230102	4150	-29.40	20230216	2050	42.93	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
124	20230906	140926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-45	5	-1.51	633347140	215270	115.77	2980	2980	2925	3870	2090	2980	2942.11	0.84	0	-13842	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1076	-88.94	10.37	12	0.59	-33.00	283.00	4150	20230216	-29.28	2050	20221223	43.17	4150	-29.28	20230216	2120	38.44	20230102	4150	-29.28	20230216	2050	43.17	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
125	20230906	130915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-40	5	-1.34	515773945	175195	94.22	2980	2980	2925	3870	2090	2980	2944.00	0.84	0	3181	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1078	-89.09	10.39	12	0.48	-33.00	283.00	4150	20230216	-29.16	2050	20221223	43.41	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
126	20230906	120927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	-45	5	-1.51	494688640	168018	90.36	2980	2980	2925	3870	2090	2980	2944.26	0.84	0	6565	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1076	-88.94	10.37	12	0.46	-33.00	283.00	4150	20230216	-29.28	2050	20221223	43.17	4150	-29.28	20230216	2120	38.44	20230102	4150	-29.28	20230216	2050	43.17	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
127	20230906	110935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2940	-40	5	-1.34	442295070	150176	80.76	2980	2980	2925	3870	2090	2980	2945.18	0.84	0	6931	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1078	-89.09	10.39	12	0.41	-33.00	283.00	4150	20230216	-29.16	2050	20221223	43.41	4150	-29.16	20230216	2120	38.68	20230102	4150	-29.16	20230216	2050	43.41	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
128	20230906	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-30	5	-1.01	256888555	87000	46.79	2980	2980	2940	3870	2090	2980	2952.74	0.84	0	9753	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1082	-89.39	10.42	12	0.24	-33.00	283.00	4150	20230216	-28.92	2050	20221223	43.90	4150	-28.92	20230216	2120	39.15	20230102	4150	-28.92	20230216	2050	43.90	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
129	20230906	090912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-5	5	-0.17	53113665	17950	9.65	2980	2980	2940	3870	2090	2980	2958.98	0.84	0	2009	3046	3012	2986	2952	2926	3000	2940	37	890	100	1780	5	1	36667807	1091	-90.15	10.51	12	0.05	-33.00	283.00	4150	20230216	-28.31	2050	20221223	45.12	4150	-28.31	20230216	2120	40.33	20230102	4150	-28.31	20230216	2050	45.12	20221223	0.41	N	355150	100	36 억		307286	N	N	0	N	00	N
130	20230905	160912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-35	5	-1.16	547414450	183579	38.13	3000	3020	2960	3915	2115	3015	2981.91	0.94	0	-38075	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1093	-90.30	10.53	12	0.50	-33.00	283.00	4150	20230216	-28.19	2050	20221223	45.37	4150	-28.19	20230216	2120	40.57	20230102	4150	-28.19	20230216	2050	45.37	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
131	20230905	150927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-35	5	-1.16	515457335	172862	35.90	3000	3020	2960	3915	2115	3015	2981.90	0.94	0	-35785	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1093	-90.30	10.53	12	0.47	-33.00	283.00	4150	20230216	-28.19	2050	20221223	45.37	4150	-28.19	20230216	2120	40.57	20230102	4150	-28.19	20230216	2050	45.37	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
132	20230905	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-45	5	-1.49	443061300	148573	30.86	3000	3020	2960	3915	2115	3015	2982.11	0.94	0	-29405	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1089	-90.00	10.49	12	0.41	-33.00	283.00	4150	20230216	-28.43	2050	20221223	44.88	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
133	20230905	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-35	5	-1.16	330208035	110805	23.01	3000	3020	2960	3915	2115	3015	2980.08	0.94	0	-21721	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1093	-90.30	10.53	12	0.30	-33.00	283.00	4150	20230216	-28.19	2050	20221223	45.37	4150	-28.19	20230216	2120	40.57	20230102	4150	-28.19	20230216	2050	45.37	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
134	20230905	120908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-25	5	-0.83	239686860	80397	16.70	3000	3020	2960	3915	2115	3015	2981.29	0.94	0	-14481	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1096	-90.61	10.57	12	0.22	-33.00	283.00	4150	20230216	-27.95	2050	20221223	45.85	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
135	20230905	110914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-25	5	-0.83	213541335	71666	14.88	3000	3020	2960	3915	2115	3015	2979.67	0.94	0	-8997	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1096	-90.61	10.57	12	0.20	-33.00	283.00	4150	20230216	-27.95	2050	20221223	45.85	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
136	20230905	100903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3000	-15	5	-0.50	150129155	50532	10.50	3000	3000	2960	3915	2115	3015	2970.97	0.94	0	-846	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1100	-90.91	10.60	12	0.14	-33.00	283.00	4150	20230216	-27.71	2050	20221223	46.34	4150	-27.71	20230216	2120	41.51	20230102	4150	-27.71	20230216	2050	46.34	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
137	20230905	090903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-40	5	-1.33	36306355	12223	2.54	3000	3000	2960	3915	2115	3015	2970.31	0.94	0	152	3158	3086	3018	2946	2878	3052	2912	37	900	100	1800	5	1	36667807	1091	-90.15	10.51	12	0.03	-33.00	283.00	4150	20230216	-28.31	2050	20221223	45.12	4150	-28.31	20230216	2120	40.33	20230102	4150	-28.31	20230216	2050	45.12	20221223	0.41	N	355150	100	36 억		345354	N	N	0	N	00	N
138	20230904	160857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-75	5	-2.43	1436987705	479505	214.89	3090	3090	2950	4015	2165	3090	2996.81	1.29	0	-124228	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1106	-91.36	10.65	12	1.31	-33.00	283.00	4150	20230216	-27.35	2050	20221223	47.07	4150	-27.35	20230216	2120	42.22	20230102	4150	-27.35	20230216	2050	47.07	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
139	20230904	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2975	-115	5	-3.72	1365102140	455527	204.15	3090	3090	2950	4015	2165	3090	2996.75	1.29	0	-118227	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1091	-90.15	10.51	12	1.24	-33.00	283.00	4150	20230216	-28.31	2050	20221223	45.12	4150	-28.31	20230216	2120	40.33	20230102	4150	-28.31	20230216	2050	45.12	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
140	20230904	140843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-125	5	-4.05	1153735110	384348	172.25	3090	3090	2950	4015	2165	3090	3001.80	1.29	0	-97787	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1087	-89.85	10.48	12	1.05	-33.00	283.00	4150	20230216	-28.55	2050	20221223	44.63	4150	-28.55	20230216	2120	39.86	20230102	4150	-28.55	20230216	2050	44.63	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
141	20230904	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-120	5	-3.88	976246090	324449	145.40	3090	3090	2960	4015	2165	3090	3008.94	1.29	0	-78404	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1089	-90.00	10.49	12	0.88	-33.00	283.00	4150	20230216	-28.43	2050	20221223	44.88	4150	-28.43	20230216	2120	40.09	20230102	4150	-28.43	20230216	2050	44.88	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
142	20230904	120841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-100	5	-3.24	761013480	252065	112.96	3090	3090	2985	4015	2165	3090	3019.12	1.29	0	-47851	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1096	-90.61	10.57	12	0.69	-33.00	283.00	4150	20230216	-27.95	2050	20221223	45.85	4150	-27.95	20230216	2120	41.04	20230102	4150	-27.95	20230216	2050	45.85	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
143	20230904	110824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-85	5	-2.75	658444590	217797	97.61	3090	3090	2985	4015	2165	3090	3023.20	1.29	0	-39417	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1102	-91.06	10.62	12	0.59	-33.00	283.00	4150	20230216	-27.59	2050	20221223	46.59	4150	-27.59	20230216	2120	41.75	20230102	4150	-27.59	20230216	2050	46.59	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
144	20230904	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-75	5	-2.43	410728585	135168	60.58	3090	3090	3015	4015	2165	3090	3038.65	1.29	0	-8792	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1106	-91.36	10.65	12	0.37	-33.00	283.00	4150	20230216	-27.35	2050	20221223	47.07	4150	-27.35	20230216	2120	42.22	20230102	4150	-27.35	20230216	2050	47.07	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
145	20230904	090842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-35	5	-1.13	63267135	20705	9.28	3090	3090	3030	4015	2165	3090	3055.65	1.29	0	-1541	3183	3136	3083	3036	2983	3160	3060	37	925	100	1850	5	1	36667807	1120	-92.58	10.80	12	0.06	-33.00	283.00	4150	20230216	-26.39	2050	20221223	49.02	4150	-26.39	20230216	2120	44.10	20230102	4150	-26.39	20230216	2050	49.02	20221223	0.42	N	355150	100	36 억		472944	N	N	0	N	00	N
146	20230901	160834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3090	25	2	0.82	684343590	221746	94.30	3065	3130	3030	3980	2150	3065	3086.15	1.30	0	-5536	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1133	-93.64	10.92	12	0.60	-33.00	283.00	4150	20230216	-25.54	2029	20220831	52.29	4150	-25.54	20230216	2120	45.75	20230102	4150	-25.54	20230216	2050	50.73	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N
147	20230901	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3085	20	2	0.65	639703965	207297	88.15	3065	3130	3030	3980	2150	3065	3085.93	1.30	0	-3678	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1131	-93.48	10.90	12	0.57	-33.00	283.00	4150	20230216	-25.66	2029	20220831	52.05	4150	-25.66	20230216	2120	45.52	20230102	4150	-25.66	20230216	2050	50.49	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N
148	20230901	140847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	30	2	0.98	513497650	166370	70.75	3065	3130	3030	3980	2150	3065	3086.48	1.30	0	399	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1135	-93.79	10.94	12	0.45	-33.00	283.00	4150	20230216	-25.42	2029	20220831	52.54	4150	-25.42	20230216	2120	45.99	20230102	4150	-25.42	20230216	2050	50.98	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N
149	20230901	130820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3095	30	2	0.98	451180465	146176	62.16	3065	3130	3030	3980	2150	3065	3086.56	1.30	0	3299	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1135	-93.79	10.94	12	0.40	-33.00	283.00	4150	20230216	-25.42	2029	20220831	52.54	4150	-25.42	20230216	2120	45.99	20230102	4150	-25.42	20230216	2050	50.98	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N
150	20230901	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	45	2	1.47	407736380	132111	56.18	3065	3130	3030	3980	2150	3065	3086.32	1.30	0	5221	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1140	-94.24	10.99	12	0.36	-33.00	283.00	4150	20230216	-25.06	2029	20220831	53.28	4150	-25.06	20230216	2120	46.70	20230102	4150	-25.06	20230216	2050	51.71	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N
151	20230901	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	35	2	1.14	332002455	107759	45.82	3065	3130	3030	3980	2150	3065	3080.97	1.30	0	8098	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1137	-93.94	10.95	12	0.29	-33.00	283.00	4150	20230216	-25.30	2029	20220831	52.78	4150	-25.30	20230216	2120	46.23	20230102	4150	-25.30	20230216	2050	51.22	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N
152	20230901	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	10	2	0.33	191460295	62386	26.53	3065	3105	3030	3980	2150	3065	3068.96	1.30	0	-5707	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1128	-93.18	10.87	12	0.17	-33.00	283.00	4150	20230216	-25.90	2029	20220831	51.55	4150	-25.90	20230216	2120	45.05	20230102	4150	-25.90	20230216	2050	50.00	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N
153	20230901	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-10	5	-0.33	56816100	18641	7.93	3065	3070	3030	3980	2150	3065	3047.91	1.30	0	439	3168	3116	3088	3036	3008	3102	3022	37	915	100	1830	5	1	36667807	1120	-92.58	10.80	12	0.05	-33.00	283.00	4150	20230216	-26.39	2029	20220831	50.57	4150	-26.39	20230216	2120	44.10	20230102	4150	-26.39	20230216	2050	49.02	20221223	0.41	N	355150	100	36 억		478474	N	N	0	N	00	N