KissMeData/080580/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	160642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	0	3	0.00	442335690	97215	28.22	4415	4685	4400	5980	3220	4600	4549.24	1.95	0	-7019	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	813	28.57	2.18	12	0.55	161.00	2112.00	22800	20230302	-79.82	4305	20230922	6.85	22800	-79.82	20230302	4305	6.85	20230922	22800	-79.82	20230302	4305	6.85	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
3	20230927	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	5	2	0.11	420865265	92547	26.87	4415	4685	4400	5980	3220	4600	4547.58	1.95	0	-6956	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	814	28.60	2.18	12	0.52	161.00	2112.00	22800	20230302	-79.80	4305	20230922	6.97	22800	-79.80	20230302	4305	6.97	20230922	22800	-79.80	20230302	4305	6.97	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
4	20230927	140647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	-30	5	-0.65	321135845	70892	20.58	4415	4655	4400	5980	3220	4600	4529.93	1.95	0	-7302	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	808	28.39	2.16	12	0.40	161.00	2112.00	22800	20230302	-79.96	4305	20230922	6.16	22800	-79.96	20230302	4305	6.16	20230922	22800	-79.96	20230302	4305	6.16	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
5	20230927	130639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-10	5	-0.22	284995735	62983	18.28	4415	4655	4400	5980	3220	4600	4524.96	1.95	0	-5871	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	811	28.51	2.17	12	0.36	161.00	2112.00	22800	20230302	-79.87	4305	20230922	6.62	22800	-79.87	20230302	4305	6.62	20230922	22800	-79.87	20230302	4305	6.62	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
6	20230927	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4490	-110	5	-2.39	271537775	60017	17.42	4415	4655	4400	5980	3220	4600	4524.35	1.95	0	-6860	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	794	27.89	2.13	12	0.34	161.00	2112.00	22800	20230302	-80.31	4305	20230922	4.30	22800	-80.31	20230302	4305	4.30	20230922	22800	-80.31	20230302	4305	4.30	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
7	20230927	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-10	5	-0.22	216712755	47883	13.90	4415	4655	4400	5980	3220	4600	4525.88	1.95	0	-251	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	811	28.51	2.17	12	0.27	161.00	2112.00	22800	20230302	-79.87	4305	20230922	6.62	22800	-79.87	20230302	4305	6.62	20230922	22800	-79.87	20230302	4305	6.62	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
8	20230927	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	-30	5	-0.65	168857995	37408	10.86	4415	4655	4400	5980	3220	4600	4513.95	1.95	0	3298	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	808	28.39	2.16	12	0.21	161.00	2112.00	22800	20230302	-79.96	4305	20230922	6.16	22800	-79.96	20230302	4305	6.16	20230922	22800	-79.96	20230302	4305	6.16	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
9	20230927	090650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	-155	5	-3.37	54036575	12225	3.55	4415	4590	4400	5980	3220	4600	4420.17	1.95	0	1620	5280	4940	4770	4430	4260	4855	4345	88	1380	500	3220	5	1	17679298	786	27.61	2.10	12	0.07	161.00	2112.00	22800	20230302	-80.50	4305	20230922	3.25	22800	-80.50	20230302	4305	3.25	20230922	22800	-80.50	20230302	4305	3.25	20230922	2.15	N	080580	500	88 억		344862	N	N	0	N	00	N
10	20230926	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-400	5	-8.00	1627463365	343750	32.86	5000	5110	4600	6500	3500	5000	4734.97	2.12	0	-31453	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	5	1	17679298	813	28.57	2.18	12	1.94	161.00	2112.00	22800	20230302	-79.82	4305	20230922	6.85	22800	-79.82	20230302	4305	6.85	20230922	22800	-79.82	20230302	4305	6.85	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
11	20230926	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4610	-390	5	-7.80	1563595160	329926	31.54	5000	5110	4600	6500	3500	5000	4739.23	2.12	0	-31513	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	5	1	17679298	815	28.63	2.18	12	1.87	161.00	2112.00	22800	20230302	-79.78	4305	20230922	7.08	22800	-79.78	20230302	4305	7.08	20230922	22800	-79.78	20230302	4305	7.08	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
12	20230926	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-360	5	-7.20	1432169430	301554	28.83	5000	5110	4600	6500	3500	5000	4749.30	2.12	0	-34833	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	5	1	17679298	820	28.82	2.20	12	1.71	161.00	2112.00	22800	20230302	-79.65	4305	20230922	7.78	22800	-79.65	20230302	4305	7.78	20230922	22800	-79.65	20230302	4305	7.78	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
13	20230926	130638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-330	5	-6.60	1349884720	283815	27.13	5000	5110	4600	6500	3500	5000	4756.21	2.12	0	-33689	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	5	1	17679298	826	29.01	2.21	12	1.61	161.00	2112.00	22800	20230302	-79.52	4305	20230922	8.48	22800	-79.52	20230302	4305	8.48	20230922	22800	-79.52	20230302	4305	8.48	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
14	20230926	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-385	5	-7.70	1248932825	262281	25.08	5000	5110	4600	6500	3500	5000	4761.81	2.12	0	-30359	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	5	1	17679298	816	28.66	2.19	12	1.48	161.00	2112.00	22800	20230302	-79.76	4305	20230922	7.20	22800	-79.76	20230302	4305	7.20	20230922	22800	-79.76	20230302	4305	7.20	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
15	20230926	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-370	5	-7.40	1163032525	243697	23.30	5000	5110	4600	6500	3500	5000	4772.45	2.12	0	-25219	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	5	1	17679298	819	28.76	2.19	12	1.38	161.00	2112.00	22800	20230302	-79.69	4305	20230922	7.55	22800	-79.69	20230302	4305	7.55	20230922	22800	-79.69	20230302	4305	7.55	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
16	20230926	100638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-300	5	-6.00	760678150	157109	15.02	5000	5110	4660	6500	3500	5000	4841.72	2.12	0	-18318	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	5	1	17679298	831	29.19	2.23	12	0.89	161.00	2112.00	22800	20230302	-79.39	4305	20230922	9.18	22800	-79.39	20230302	4305	9.18	20230922	22800	-79.39	20230302	4305	9.18	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
17	20230926	090638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	80	2	1.60	163588895	32823	3.14	5000	5080	4865	6500	3500	5000	4983.97	2.12	0	-2196	6283	5641	5158	4516	4033	5962	4837	88	1500	500	3500	10	1	17679298	898	31.55	2.41	12	0.19	161.00	2112.00	22800	20230302	-77.72	4305	20230922	18.00	22800	-77.72	20230302	4305	18.00	20230922	22800	-77.72	20230302	4305	18.00	20230922	2.19	N	080580	500	88 억		375573	N	N	0	N	00	N
18	20230925	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	80	2	1.63	5285672140	1038055	194.54	4895	5800	4675	6390	3445	4920	5091.93	2.93	0	-144991	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	10	1	17679298	884	31.06	2.37	12	5.87	161.00	2112.00	22800	20230302	-78.07	4305	20230922	16.14	22800	-78.07	20230302	4305	16.14	20230922	22800	-78.07	20230302	4305	16.14	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
19	20230925	150641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4995	75	2	1.52	5079018560	996633	186.77	4895	5800	4675	6390	3445	4920	5096.18	2.93	0	-139534	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	5	1	17679298	883	31.02	2.37	12	5.64	161.00	2112.00	22800	20230302	-78.09	4305	20230922	16.03	22800	-78.09	20230302	4305	16.03	20230922	22800	-78.09	20230302	4305	16.03	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
20	20230925	140629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5260	340	2	6.91	4156411475	815155	152.76	4895	5800	4675	6390	3445	4920	5098.92	2.93	0	-116697	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	10	1	17679298	930	32.67	2.49	12	4.61	161.00	2112.00	22800	20230302	-76.93	4305	20230922	22.18	22800	-76.93	20230302	4305	22.18	20230922	22800	-76.93	20230302	4305	22.18	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
21	20230925	130634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	30	2	0.61	758723065	157541	29.52	4895	5030	4675	6390	3445	4920	4816.04	2.93	0	-57120	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	5	1	17679298	875	30.75	2.34	12	0.89	161.00	2112.00	22800	20230302	-78.29	4305	20230922	14.98	22800	-78.29	20230302	4305	14.98	20230922	22800	-78.29	20230302	4305	14.98	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
22	20230925	120639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	-145	5	-2.95	511609385	107518	20.15	4895	4935	4675	6390	3445	4920	4758.36	2.93	0	-41547	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	5	1	17679298	844	29.66	2.26	12	0.61	161.00	2112.00	22800	20230302	-79.06	4305	20230922	10.92	22800	-79.06	20230302	4305	10.92	20230922	22800	-79.06	20230302	4305	10.92	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
23	20230925	110633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4775	-145	5	-2.95	426932705	89646	16.80	4895	4935	4675	6390	3445	4920	4762.43	2.93	0	-39741	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	5	1	17679298	844	29.66	2.26	12	0.51	161.00	2112.00	22800	20230302	-79.06	4305	20230922	10.92	22800	-79.06	20230302	4305	10.92	20230922	22800	-79.06	20230302	4305	10.92	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
24	20230925	100636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4755	-165	5	-3.35	222621840	46525	8.72	4895	4935	4720	6390	3445	4920	4784.99	2.93	0	-10825	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	5	1	17679298	841	29.53	2.25	12	0.26	161.00	2112.00	22800	20230302	-79.14	4305	20230922	10.45	22800	-79.14	20230302	4305	10.45	20230922	22800	-79.14	20230302	4305	10.45	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
25	20230925	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-180	5	-3.66	57990575	12104	2.27	4895	4895	4740	6390	3445	4920	4791.03	2.93	0	-1440	5476	5197	4751	4472	4026	5337	4612	88	1470	500	3440	5	1	17679298	838	29.44	2.24	12	0.07	161.00	2112.00	22800	20230302	-79.21	4305	20230922	10.10	22800	-79.21	20230302	4305	10.10	20230922	22800	-79.21	20230302	4305	10.10	20230922	2.32	N	080580	500	88 억		518861	N	N	0	N	00	N
26	20230922	160656	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4920	490	2	11.06	2554894155	532305	282.33	4315	5030	4305	5750	3105	4430	4799.45	3.04	0	-18289	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	870	30.56	2.33	12	3.01	161.00	2112.00	22800	20230302	-78.42	4305	20230922	14.29	22800	-78.42	20230302	4305	14.29	20230922	22800	-78.42	20230302	4305	14.29	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
27	20230922	150653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4865	435	2	9.82	2321740835	484682	257.07	4315	5030	4305	5750	3105	4430	4790.24	3.04	0	-17582	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	860	30.22	2.30	12	2.74	161.00	2112.00	22800	20230302	-78.66	4305	20230922	13.01	22800	-78.66	20230302	4305	13.01	20230922	22800	-78.66	20230302	4305	13.01	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
28	20230922	140653	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4815	385	2	8.69	2015674285	421863	223.75	4315	5030	4305	5750	3105	4430	4778.03	3.04	0	-10848	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	851	29.91	2.28	12	2.39	161.00	2112.00	22800	20230302	-78.88	4305	20230922	11.85	22800	-78.88	20230302	4305	11.85	20230922	22800	-78.88	20230302	4305	11.85	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
29	20230922	130612	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4750	320	2	7.22	1862110720	389670	206.68	4315	5030	4305	5750	3105	4430	4778.69	3.04	0	-8565	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	840	29.50	2.25	12	2.20	161.00	2112.00	22800	20230302	-79.17	4305	20230922	10.34	22800	-79.17	20230302	4305	10.34	20230922	22800	-79.17	20230302	4305	10.34	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
30	20230922	120612	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4805	375	2	8.47	1780644870	372648	197.65	4315	5030	4305	5750	3105	4430	4778.36	3.04	0	-11184	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	849	29.84	2.28	12	2.11	161.00	2112.00	22800	20230302	-78.93	4305	20230922	11.61	22800	-78.93	20230302	4305	11.61	20230922	22800	-78.93	20230302	4305	11.61	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
31	20230922	110608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4845	415	2	9.37	1138226340	241150	127.90	4315	4980	4305	5750	3105	4430	4719.99	3.04	0	-18979	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	857	30.09	2.29	12	1.36	161.00	2112.00	22800	20230302	-78.75	4305	20230922	12.54	22800	-78.75	20230302	4305	12.54	20230922	22800	-78.75	20230302	4305	12.54	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
32	20230922	100609	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4535	105	2	2.37	190146150	42503	22.54	4315	4560	4305	5750	3105	4430	4473.71	3.04	0	-2429	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	802	28.17	2.15	12	0.24	161.00	2112.00	22800	20230302	-80.11	4305	20230922	5.34	22800	-80.11	20230302	4305	5.34	20230922	22800	-80.11	20230302	4305	5.34	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
33	20230922	090604	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4400	-30	5	-0.68	9036815	2081	1.10	4315	4400	4305	5750	3105	4430	4342.53	3.04	0	271	4803	4616	4463	4276	4123	4540	4200	88	1320	500	3100	5	1	17679298	778	27.33	2.08	12	0.01	161.00	2112.00	22800	20230302	-80.70	4305	20230922	2.21	22800	-80.70	20230302	4305	2.21	20230922	22800	-80.70	20230302	4305	2.21	20230922	2.49	N	080580	500	88 억		538025	N	N	0	N	00	N
34	20230921	160611	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4430	-175	5	-3.80	832804205	186119	96.63	4605	4650	4310	5980	3225	4605	4474.83	2.63	0	74073	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	783	27.52	2.10	12	1.05	161.00	2112.00	22800	20230302	-80.57	4310	20230921	2.78	22800	-80.57	20230302	4310	2.78	20230921	22800	-80.57	20230302	4310	2.78	20230921	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
35	20230921	150601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4405	-200	5	-4.34	795434995	177674	92.25	4605	4650	4310	5980	3225	4605	4476.94	2.63	0	69857	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	779	27.36	2.09	12	1.00	161.00	2112.00	22800	20230302	-80.68	4310	20230921	2.20	22800	-80.68	20230302	4310	2.20	20230921	22800	-80.68	20230302	4310	2.20	20230921	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
36	20230921	140608	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4390	-215	5	-4.67	707343230	157747	81.90	4605	4650	4310	5980	3225	4605	4484.04	2.63	0	61672	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	776	27.27	2.08	12	0.89	161.00	2112.00	22800	20230302	-80.75	4310	20230921	1.86	22800	-80.75	20230302	4310	1.86	20230921	22800	-80.75	20230302	4310	1.86	20230921	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
37	20230921	130601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4410	-195	5	-4.23	591073345	131357	68.20	4605	4650	4400	5980	3225	4605	4499.75	2.63	0	49898	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	780	27.39	2.09	12	0.74	161.00	2112.00	22800	20230302	-80.66	4400	20230921	0.23	22800	-80.66	20230302	4400	0.23	20230921	22800	-80.66	20230302	4400	0.23	20230921	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
38	20230921	120556	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4495	-110	5	-2.39	465272165	102976	53.46	4605	4650	4455	5980	3225	4605	4518.26	2.63	0	48197	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	795	27.92	2.13	12	0.58	161.00	2112.00	22800	20230302	-80.29	4455	20230921	0.90	22800	-80.29	20230302	4455	0.90	20230921	22800	-80.29	20230302	4455	0.90	20230921	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
39	20230921	110611	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4525	-80	5	-1.74	405923920	89718	46.58	4605	4650	4455	5980	3225	4605	4524.44	2.63	0	42118	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	800	28.11	2.14	12	0.51	161.00	2112.00	22800	20230302	-80.15	4455	20230921	1.57	22800	-80.15	20230302	4455	1.57	20230921	22800	-80.15	20230302	4455	1.57	20230921	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
40	20230921	100601	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4620	15	2	0.33	278635420	61441	31.90	4605	4650	4465	5980	3225	4605	4535.01	2.63	0	26964	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	817	28.70	2.19	12	0.35	161.00	2112.00	22800	20230302	-79.74	4465	20230921	3.47	22800	-79.74	20230302	4465	3.47	20230921	22800	-79.74	20230302	4465	3.47	20230921	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
41	20230921	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	-35	5	-0.76	9828555	2152	1.12	4605	4605	4545	5980	3225	4605	4567.17	2.63	0	-1060	5128	4866	4728	4466	4328	4797	4397	88	1375	500	3220	5	1	17679298	808	28.39	2.16	12	0.01	161.00	2112.00	22800	20230302	-79.96	4500	20230918	1.56	22800	-79.96	20230302	4500	1.56	20230918	22800	-79.96	20230302	4500	1.56	20230918	2.52	N	080580	500	88 억		464199	N	N	0	N	00	N
42	20230920	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-295	5	-6.02	901559305	192428	38.60	4830	4990	4590	6370	3430	4900	4685.40	2.57	0	10108	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	814	28.60	2.18	12	1.09	161.00	2112.00	22800	20230302	-79.80	4500	20230918	2.33	22800	-79.80	20230302	4500	2.33	20230918	22800	-79.80	20230302	4500	2.33	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
43	20230920	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-275	5	-5.61	847260310	180656	36.24	4830	4990	4590	6370	3430	4900	4689.91	2.57	0	7874	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	818	28.73	2.19	12	1.02	161.00	2112.00	22800	20230302	-79.71	4500	20230918	2.78	22800	-79.71	20230302	4500	2.78	20230918	22800	-79.71	20230302	4500	2.78	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
44	20230920	140600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	-255	5	-5.20	795271905	169415	33.99	4830	4990	4590	6370	3430	4900	4694.22	2.57	0	4894	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	821	28.85	2.20	12	0.96	161.00	2112.00	22800	20230302	-79.63	4500	20230918	3.22	22800	-79.63	20230302	4500	3.22	20230918	22800	-79.63	20230302	4500	3.22	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
45	20230920	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-220	5	-4.49	737772255	157035	31.50	4830	4990	4590	6370	3430	4900	4698.14	2.57	0	6380	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	827	29.07	2.22	12	0.89	161.00	2112.00	22800	20230302	-79.47	4500	20230918	4.00	22800	-79.47	20230302	4500	4.00	20230918	22800	-79.47	20230302	4500	4.00	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
46	20230920	120554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-285	5	-5.82	656403820	139436	27.97	4830	4990	4590	6370	3430	4900	4707.56	2.57	0	3921	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	816	28.66	2.19	12	0.79	161.00	2112.00	22800	20230302	-79.76	4500	20230918	2.56	22800	-79.76	20230302	4500	2.56	20230918	22800	-79.76	20230302	4500	2.56	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
47	20230920	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-270	5	-5.51	517026385	109257	21.92	4830	4990	4615	6370	3430	4900	4732.20	2.57	0	-381	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	819	28.76	2.19	12	0.62	161.00	2112.00	22800	20230302	-79.69	4500	20230918	2.89	22800	-79.69	20230302	4500	2.89	20230918	22800	-79.69	20230302	4500	2.89	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
48	20230920	100549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4740	-160	5	-3.27	314216220	65917	13.22	4830	4990	4725	6370	3430	4900	4766.85	2.57	0	-3421	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	838	29.44	2.24	12	0.37	161.00	2112.00	22800	20230302	-79.21	4500	20230918	5.33	22800	-79.21	20230302	4500	5.33	20230918	22800	-79.21	20230302	4500	5.33	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
49	20230920	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4865	-35	5	-0.71	25216245	5187	1.04	4830	4990	4830	6370	3430	4900	4861.43	2.57	0	-1323	5393	5146	4913	4666	4433	5270	4790	88	1470	500	3430	5	1	17679298	860	30.22	2.30	12	0.03	161.00	2112.00	22800	20230302	-78.66	4500	20230918	8.11	22800	-78.66	20230302	4500	8.11	20230918	22800	-78.66	20230302	4500	8.11	20230918	2.58	N	080580	500	88 억		454213	N	N	0	N	00	N
50	20230919	160555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4900	170	2	3.59	2451673065	497928	313.24	4700	5160	4680	6140	3315	4730	4923.75	2.71	0	-24629	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	866	30.43	2.32	12	2.82	161.00	2112.00	22800	20230302	-78.51	4500	20230918	8.89	22800	-78.51	20230302	4500	8.89	20230918	22800	-78.51	20230302	4500	8.89	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
51	20230919	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	130	2	2.75	2375217770	482296	303.41	4700	5160	4680	6140	3315	4730	4924.81	2.71	0	-24930	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	859	30.19	2.30	12	2.73	161.00	2112.00	22800	20230302	-78.68	4500	20230918	8.00	22800	-78.68	20230302	4500	8.00	20230918	22800	-78.68	20230302	4500	8.00	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
52	20230919	140551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4860	130	2	2.75	2222876620	450759	283.57	4700	5160	4680	6140	3315	4730	4931.41	2.71	0	-20961	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	859	30.19	2.30	12	2.55	161.00	2112.00	22800	20230302	-78.68	4500	20230918	8.00	22800	-78.68	20230302	4500	8.00	20230918	22800	-78.68	20230302	4500	8.00	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
53	20230919	130543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	155	2	3.28	2107798015	427131	268.70	4700	5160	4680	6140	3315	4730	4934.78	2.71	0	-27157	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	864	30.34	2.31	12	2.42	161.00	2112.00	22800	20230302	-78.57	4500	20230918	8.56	22800	-78.57	20230302	4500	8.56	20230918	22800	-78.57	20230302	4500	8.56	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
54	20230919	120558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4880	150	2	3.17	1908523840	386670	243.25	4700	5160	4680	6140	3315	4730	4935.79	2.71	0	-33228	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	863	30.31	2.31	12	2.19	161.00	2112.00	22800	20230302	-78.60	4500	20230918	8.44	22800	-78.60	20230302	4500	8.44	20230918	22800	-78.60	20230302	4500	8.44	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
55	20230919	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	215	2	4.55	1744711460	353077	222.12	4700	5160	4680	6140	3315	4730	4941.45	2.71	0	-32002	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	874	30.71	2.34	12	2.00	161.00	2112.00	22800	20230302	-78.31	4500	20230918	9.89	22800	-78.31	20230302	4500	9.89	20230918	22800	-78.31	20230302	4500	9.89	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
56	20230919	100556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4780	50	2	1.06	284073335	59446	37.40	4700	4880	4680	6140	3315	4730	4778.68	2.71	0	6215	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	845	29.69	2.26	12	0.34	161.00	2112.00	22800	20230302	-79.04	4500	20230918	6.22	22800	-79.04	20230302	4500	6.22	20230918	22800	-79.04	20230302	4500	6.22	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
57	20230919	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	-5	5	-0.11	13083170	2768	1.74	4700	4775	4700	6140	3315	4730	4726.58	2.71	0	-157	5116	4922	4711	4517	4306	4817	4412	88	1410	500	3310	5	1	17679298	835	29.35	2.24	12	0.02	161.00	2112.00	22800	20230302	-79.28	4500	20230918	5.00	22800	-79.28	20230302	4500	5.00	20230918	22800	-79.28	20230302	4500	5.00	20230918	2.60	N	080580	500	88 억		479925	N	N	0	N	00	N
58	20230918	160555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4730	-190	5	-3.86	757878685	158743	107.53	4890	4905	4500	6390	3445	4920	4774.32	2.70	0	3294	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	836	29.38	2.24	12	0.90	161.00	2112.00	22800	20230302	-79.25	4500	20230918	5.11	22800	-79.25	20230302	4500	5.11	20230918	22800	-79.25	20230302	4500	5.11	20230918	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
59	20230918	150553	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4730	-190	5	-3.86	720794680	150896	102.22	4890	4905	4500	6390	3445	4920	4776.76	2.70	0	1430	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	836	29.38	2.24	12	0.85	161.00	2112.00	22800	20230302	-79.25	4500	20230918	5.11	22800	-79.25	20230302	4500	5.11	20230918	22800	-79.25	20230302	4500	5.11	20230918	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
60	20230918	140607	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4750	-170	5	-3.46	511752735	106272	71.99	4890	4905	4750	6390	3445	4920	4815.50	2.70	0	-7176	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	840	29.50	2.25	12	0.60	161.00	2112.00	22800	20230302	-79.17	4750	20230918	0.00	22800	-79.17	20230302	4750	0.00	20230918	22800	-79.17	20230302	4750	0.00	20230918	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
61	20230918	130553	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4795	-125	5	-2.54	365214220	75554	51.18	4890	4905	4780	6390	3445	4920	4833.82	2.70	0	328	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	848	29.78	2.27	12	0.43	161.00	2112.00	22800	20230302	-78.97	4780	20230918	0.31	22800	-78.97	20230302	4780	0.31	20230918	22800	-78.97	20230302	4780	0.31	20230918	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
62	20230918	120554	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4805	-115	5	-2.34	306556425	63322	42.89	4890	4905	4780	6390	3445	4920	4841.23	2.70	0	-2100	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	849	29.84	2.28	12	0.36	161.00	2112.00	22800	20230302	-78.93	4780	20230918	0.52	22800	-78.93	20230302	4780	0.52	20230918	22800	-78.93	20230302	4780	0.52	20230918	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
63	20230918	110551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4825	-95	5	-1.93	224018335	46144	31.26	4890	4905	4820	6390	3445	4920	4854.77	2.70	0	1842	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	853	29.97	2.28	12	0.26	161.00	2112.00	22800	20230302	-78.84	4780	20230913	0.94	22800	-78.84	20230302	4780	0.94	20230913	22800	-78.84	20230302	4780	0.94	20230913	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
64	20230918	100547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4895	-25	5	-0.51	138036500	28399	19.24	4890	4905	4830	6390	3445	4920	4860.61	2.70	0	5831	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	865	30.40	2.32	12	0.16	161.00	2112.00	22800	20230302	-78.53	4780	20230913	2.41	22800	-78.53	20230302	4780	2.41	20230913	22800	-78.53	20230302	4780	2.41	20230913	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
65	20230918	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4850	-70	5	-1.42	40561555	8338	5.65	4890	4890	4840	6390	3445	4920	4864.66	2.70	0	1437	5163	5041	4958	4836	4753	5000	4795	88	1470	500	3440	5	1	17679298	857	30.12	2.30	12	0.05	161.00	2112.00	22800	20230302	-78.73	4780	20230913	1.46	22800	-78.73	20230302	4780	1.46	20230913	22800	-78.73	20230302	4780	1.46	20230913	2.60	N	080580	500	88 억		476631	N	N	0	N	00	N
66	20230915	160550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-100	5	-1.99	724577385	146655	121.03	5050	5080	4875	6520	3520	5020	4940.70	2.86	0	-28424	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	5	1	17679298	870	30.56	2.33	12	0.83	161.00	2112.00	22800	20230302	-78.42	4780	20230913	2.93	22800	-78.42	20230302	4780	2.93	20230913	22800	-78.42	20230302	4780	2.93	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
67	20230915	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4925	-95	5	-1.89	702165155	142102	117.28	5050	5080	4875	6520	3520	5020	4941.28	2.86	0	-27030	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	5	1	17679298	871	30.59	2.33	12	0.80	161.00	2112.00	22800	20230302	-78.40	4780	20230913	3.03	22800	-78.40	20230302	4780	3.03	20230913	22800	-78.40	20230302	4780	3.03	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
68	20230915	140548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-100	5	-1.99	622865275	125947	103.94	5050	5080	4875	6520	3520	5020	4945.46	2.86	0	-27260	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	5	1	17679298	870	30.56	2.33	12	0.71	161.00	2112.00	22800	20230302	-78.42	4780	20230913	2.93	22800	-78.42	20230302	4780	2.93	20230913	22800	-78.42	20230302	4780	2.93	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
69	20230915	130547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4920	-100	5	-1.99	560124255	113177	93.40	5050	5080	4875	6520	3520	5020	4949.10	2.86	0	-22845	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	5	1	17679298	870	30.56	2.33	12	0.64	161.00	2112.00	22800	20230302	-78.42	4780	20230913	2.93	22800	-78.42	20230302	4780	2.93	20230913	22800	-78.42	20230302	4780	2.93	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
70	20230915	120552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4950	-70	5	-1.39	503636225	101676	83.91	5050	5080	4875	6520	3520	5020	4953.34	2.86	0	-20528	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	5	1	17679298	875	30.75	2.34	12	0.58	161.00	2112.00	22800	20230302	-78.29	4780	20230913	3.56	22800	-78.29	20230302	4780	3.56	20230913	22800	-78.29	20230302	4780	3.56	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
71	20230915	110555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4940	-80	5	-1.59	328611990	66022	54.49	5050	5080	4875	6520	3520	5020	4977.31	2.86	0	-4753	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	5	1	17679298	873	30.68	2.34	12	0.37	161.00	2112.00	22800	20230302	-78.33	4780	20230913	3.35	22800	-78.33	20230302	4780	3.35	20230913	22800	-78.33	20230302	4780	3.35	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
72	20230915	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5000	-20	5	-0.40	195260320	38952	32.15	5050	5080	4960	6520	3520	5020	5012.84	2.86	0	2192	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	10	1	17679298	884	31.06	2.37	12	0.22	161.00	2112.00	22800	20230302	-78.07	4780	20230913	4.60	22800	-78.07	20230302	4780	4.60	20230913	22800	-78.07	20230302	4780	4.60	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
73	20230915	090543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	20	2	0.40	15631170	3107	2.56	5050	5080	4985	6520	3520	5020	5030.95	2.86	0	-2131	5333	5176	4993	4836	4653	5255	4915	88	1500	500	3510	10	1	17679298	891	31.30	2.39	12	0.02	161.00	2112.00	22800	20230302	-77.89	4780	20230913	5.44	22800	-77.89	20230302	4780	5.44	20230913	22800	-77.89	20230302	4780	5.44	20230913	2.62	N	080580	500	88 억		505333	N	N	0	N	00	N
74	20230914	160549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	65	2	1.31	608974475	121106	64.65	4955	5150	4810	6440	3470	4955	5028.44	2.64	0	36309	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	10	1	17679298	888	31.18	2.38	12	0.69	161.00	2112.00	22800	20230302	-77.98	4780	20230913	5.02	22800	-77.98	20230302	4780	5.02	20230913	22800	-77.98	20230302	4780	5.02	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
75	20230914	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	75	2	1.51	591262965	117585	62.77	4955	5150	4810	6440	3470	4955	5028.39	2.64	0	36041	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	10	1	17679298	889	31.24	2.38	12	0.67	161.00	2112.00	22800	20230302	-77.94	4780	20230913	5.23	22800	-77.94	20230302	4780	5.23	20230913	22800	-77.94	20230302	4780	5.23	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
76	20230914	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	65	2	1.31	552801135	109915	58.68	4955	5150	4810	6440	3470	4955	5029.35	2.64	0	31430	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	10	1	17679298	888	31.18	2.38	12	0.62	161.00	2112.00	22800	20230302	-77.98	4780	20230913	5.02	22800	-77.98	20230302	4780	5.02	20230913	22800	-77.98	20230302	4780	5.02	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
77	20230914	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	75	2	1.51	488985660	97198	51.89	4955	5150	4810	6440	3470	4955	5030.82	2.64	0	22292	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	10	1	17679298	889	31.24	2.38	12	0.55	161.00	2112.00	22800	20230302	-77.94	4780	20230913	5.23	22800	-77.94	20230302	4780	5.23	20230913	22800	-77.94	20230302	4780	5.23	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
78	20230914	120543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	125	2	2.52	390800900	77377	41.31	4955	5150	4830	6440	3470	4955	5050.61	2.64	0	19889	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	10	1	17679298	898	31.55	2.41	12	0.44	161.00	2112.00	22800	20230302	-77.72	4780	20230913	6.28	22800	-77.72	20230302	4780	6.28	20230913	22800	-77.72	20230302	4780	6.28	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
79	20230914	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5120	165	2	3.33	331733920	65791	35.12	4955	5150	4830	6440	3470	4955	5042.24	2.64	0	18031	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	10	1	17679298	905	31.80	2.42	12	0.37	161.00	2112.00	22800	20230302	-77.54	4780	20230913	7.11	22800	-77.54	20230302	4780	7.11	20230913	22800	-77.54	20230302	4780	7.11	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
80	20230914	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	75	2	1.51	192578470	38436	20.52	4955	5100	4830	6440	3470	4955	5010.37	2.64	0	12546	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	10	1	17679298	889	31.24	2.38	12	0.22	161.00	2112.00	22800	20230302	-77.94	4780	20230913	5.23	22800	-77.94	20230302	4780	5.23	20230913	22800	-77.94	20230302	4780	5.23	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
81	20230914	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4870	-85	5	-1.72	20872080	4254	2.27	4955	4970	4830	6440	3470	4955	4906.46	2.64	0	-286	5345	5150	4965	4770	4585	5057	4677	88	1485	500	3460	5	1	17679298	861	30.25	2.31	12	0.02	161.00	2112.00	22800	20230302	-78.64	4780	20230913	1.88	22800	-78.64	20230302	4780	1.88	20230913	22800	-78.64	20230302	4780	1.88	20230913	2.59	N	080580	500	88 억		467131	N	N	0	N	00	N
82	20230913	160548	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4955	-25	5	-0.50	933156480	187325	136.85	5060	5160	4780	6470	3490	4980	4981.49	2.57	0	11901	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	5	1	17679298	876	30.78	2.35	12	1.06	161.00	2112.00	22800	20230302	-78.27	4780	20230913	3.66	22800	-78.27	20230302	4780	3.66	20230913	22800	-78.27	20230302	4780	3.66	20230913	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
83	20230913	150541	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4925	-55	5	-1.10	919855470	184626	134.88	5060	5160	4780	6470	3490	4980	4982.26	2.57	0	11811	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	5	1	17679298	871	30.59	2.33	12	1.04	161.00	2112.00	22800	20230302	-78.40	4780	20230913	3.03	22800	-78.40	20230302	4780	3.03	20230913	22800	-78.40	20230302	4780	3.03	20230913	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
84	20230913	140545	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4950	-30	5	-0.60	891599790	178912	130.70	5060	5160	4780	6470	3490	4980	4983.45	2.57	0	13202	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	5	1	17679298	875	30.75	2.34	12	1.01	161.00	2112.00	22800	20230302	-78.29	4780	20230913	3.56	22800	-78.29	20230302	4780	3.56	20230913	22800	-78.29	20230302	4780	3.56	20230913	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
85	20230913	130531	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4915	-65	5	-1.31	832702860	166943	121.96	5060	5160	4780	6470	3490	4980	4987.95	2.57	0	8573	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	5	1	17679298	869	30.53	2.33	12	0.94	161.00	2112.00	22800	20230302	-78.44	4780	20230913	2.82	22800	-78.44	20230302	4780	2.82	20230913	22800	-78.44	20230302	4780	2.82	20230913	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
86	20230913	120544	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4950	-30	5	-0.60	619444695	123153	89.97	5060	5160	4900	6470	3490	4980	5029.88	2.57	0	-3023	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	5	1	17679298	875	30.75	2.34	12	0.70	161.00	2112.00	22800	20230302	-78.29	4900	20230913	1.02	22800	-78.29	20230302	4900	1.02	20230913	22800	-78.29	20230302	4900	1.02	20230913	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
87	20230913	110543	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4970	-10	5	-0.20	541011805	107249	78.35	5060	5160	4935	6470	3490	4980	5044.45	2.57	0	6034	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	5	1	17679298	879	30.87	2.35	12	0.61	161.00	2112.00	22800	20230302	-78.20	4925	20230911	0.91	22800	-78.20	20230302	4925	0.91	20230911	22800	-78.20	20230302	4925	0.91	20230911	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
88	20230913	100536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5090	110	2	2.21	352889910	69722	50.93	5060	5160	5000	6470	3490	4980	5061.39	2.57	0	24733	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	10	1	17679298	900	31.61	2.41	12	0.39	161.00	2112.00	22800	20230302	-77.68	4925	20230911	3.35	22800	-77.68	20230302	4925	3.35	20230911	22800	-77.68	20230302	4925	3.35	20230911	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
89	20230913	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5100	120	2	2.41	18817090	3714	2.71	5060	5100	5030	6470	3490	4980	5066.53	2.57	0	622	5296	5137	5051	4892	4806	5095	4850	88	1490	500	3480	10	1	17679298	902	31.68	2.41	12	0.02	161.00	2112.00	22800	20230302	-77.63	4925	20230911	3.55	22800	-77.63	20230302	4925	3.55	20230911	22800	-77.63	20230302	4925	3.55	20230911	2.56	N	080580	500	88 억		454320	N	N	0	N	00	N
90	20230912	160528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4980	-100	5	-1.97	677558385	134415	73.23	5080	5210	4965	6600	3560	5080	5040.79	2.73	0	-27470	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	5	1	17679298	880	30.93	2.36	12	0.76	161.00	2112.00	22800	20230302	-78.16	4925	20230911	1.12	22800	-78.16	20230302	4925	1.12	20230911	22800	-78.16	20230302	4925	1.12	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
91	20230912	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4990	-90	5	-1.77	633933150	125661	68.46	5080	5210	4965	6600	3560	5080	5044.79	2.73	0	-27945	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	5	1	17679298	882	30.99	2.36	12	0.71	161.00	2112.00	22800	20230302	-78.11	4925	20230911	1.32	22800	-78.11	20230302	4925	1.32	20230911	22800	-78.11	20230302	4925	1.32	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
92	20230912	140536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4990	-90	5	-1.77	485468470	95864	52.23	5080	5210	4970	6600	3560	5080	5064.14	2.73	0	-28050	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	5	1	17679298	882	30.99	2.36	12	0.54	161.00	2112.00	22800	20230302	-78.11	4925	20230911	1.32	22800	-78.11	20230302	4925	1.32	20230911	22800	-78.11	20230302	4925	1.32	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
93	20230912	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5040	-40	5	-0.79	382017140	75173	40.96	5080	5210	5010	6600	3560	5080	5081.84	2.73	0	-20027	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	10	1	17679298	891	31.30	2.39	12	0.43	161.00	2112.00	22800	20230302	-77.89	4925	20230911	2.34	22800	-77.89	20230302	4925	2.34	20230911	22800	-77.89	20230302	4925	2.34	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
94	20230912	120525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	-50	5	-0.98	340387220	66906	36.45	5080	5210	5010	6600	3560	5080	5087.54	2.73	0	-15653	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	10	1	17679298	889	31.24	2.38	12	0.38	161.00	2112.00	22800	20230302	-77.94	4925	20230911	2.13	22800	-77.94	20230302	4925	2.13	20230911	22800	-77.94	20230302	4925	2.13	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
95	20230912	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5020	-60	5	-1.18	283353750	55559	30.27	5080	5210	5010	6600	3560	5080	5100.05	2.73	0	-7023	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	10	1	17679298	888	31.18	2.38	12	0.31	161.00	2112.00	22800	20230302	-77.98	4925	20230911	1.93	22800	-77.98	20230302	4925	1.93	20230911	22800	-77.98	20230302	4925	1.93	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
96	20230912	100529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	0	3	0.00	200402320	39083	21.29	5080	5210	5050	6600	3560	5080	5127.61	2.73	0	834	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	10	1	17679298	898	31.55	2.41	12	0.22	161.00	2112.00	22800	20230302	-77.72	4925	20230911	3.15	22800	-77.72	20230302	4925	3.15	20230911	22800	-77.72	20230302	4925	3.15	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
97	20230912	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5080	0	3	0.00	26159240	5153	2.81	5080	5080	5060	6600	3560	5080	5076.51	2.73	0	305	5316	5197	5061	4942	4806	5257	5002	88	1520	500	3550	10	1	17679298	898	31.55	2.41	12	0.03	161.00	2112.00	22800	20230302	-77.72	4925	20230911	3.15	22800	-77.72	20230302	4925	3.15	20230911	22800	-77.72	20230302	4925	3.15	20230911	2.57	N	080580	500	88 억		481790	N	N	0	N	00	N
98	20230911	160526	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5080	20	2	0.40	921962915	182650	115.58	5050	5180	4925	6570	3550	5060	5047.67	2.69	0	6952	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	10	1	17679298	898	31.55	2.41	12	1.03	161.00	2112.00	22800	20230302	-77.72	4925	20230911	3.15	22800	-77.72	20230302	4925	3.15	20230911	22800	-77.72	20230302	4925	3.15	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
99	20230911	150535	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5020	-40	5	-0.79	890969695	176524	111.70	5050	5180	4925	6570	3550	5060	5047.30	2.69	0	7966	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	10	1	17679298	888	31.18	2.38	12	1.00	161.00	2112.00	22800	20230302	-77.98	4925	20230911	1.93	22800	-77.98	20230302	4925	1.93	20230911	22800	-77.98	20230302	4925	1.93	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
100	20230911	140540	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5050	-10	5	-0.20	836014045	165598	104.79	5050	5180	4925	6570	3550	5060	5048.45	2.69	0	7876	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	10	1	17679298	893	31.37	2.39	12	0.94	161.00	2112.00	22800	20230302	-77.85	4925	20230911	2.54	22800	-77.85	20230302	4925	2.54	20230911	22800	-77.85	20230302	4925	2.54	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
101	20230911	130520	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5090	30	2	0.59	805264575	159530	100.95	5050	5180	4925	6570	3550	5060	5047.73	2.69	0	7302	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	10	1	17679298	900	31.61	2.41	12	0.90	161.00	2112.00	22800	20230302	-77.68	4925	20230911	3.35	22800	-77.68	20230302	4925	3.35	20230911	22800	-77.68	20230302	4925	3.35	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
102	20230911	120528	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5120	60	2	1.19	767462015	152095	96.24	5050	5180	4925	6570	3550	5060	5045.94	2.69	0	10200	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	10	1	17679298	905	31.80	2.42	12	0.86	161.00	2112.00	22800	20230302	-77.54	4925	20230911	3.96	22800	-77.54	20230302	4925	3.96	20230911	22800	-77.54	20230302	4925	3.96	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
103	20230911	110517	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5090	30	2	0.59	637285895	126694	80.17	5050	5170	4925	6570	3550	5060	5030.12	2.69	0	5562	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	10	1	17679298	900	31.61	2.41	12	0.72	161.00	2112.00	22800	20230302	-77.68	4925	20230911	3.35	22800	-77.68	20230302	4925	3.35	20230911	22800	-77.68	20230302	4925	3.35	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
104	20230911	100521	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4940	-120	5	-2.37	348037615	69455	43.95	5050	5170	4925	6570	3550	5060	5010.98	2.69	0	-9289	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	5	1	17679298	873	30.68	2.34	12	0.39	161.00	2112.00	22800	20230302	-78.33	4925	20230911	0.30	22800	-78.33	20230302	4925	0.30	20230911	22800	-78.33	20230302	4925	0.30	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
105	20230911	090518	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5100	40	2	0.79	54762120	10894	6.89	5050	5100	4975	6570	3550	5060	5026.81	2.69	0	2336	5273	5166	5093	4986	4913	5130	4950	88	1510	500	3540	10	1	17679298	902	31.68	2.41	12	0.06	161.00	2112.00	22800	20230302	-77.63	4975	20230911	2.51	22800	-77.63	20230302	4975	2.51	20230911	22800	-77.63	20230302	4975	2.51	20230911	2.60	N	080580	500	88 억		475066	N	N	0	N	00	N
106	20230908	160528	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5060	-140	5	-2.69	798188080	156889	126.58	5180	5200	5020	6760	3640	5200	5087.74	2.54	0	25356	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	895	31.43	2.40	12	0.89	161.00	2112.00	22800	20230302	-77.81	5020	20230908	0.80	22800	-77.81	20230302	5020	0.80	20230908	22800	-77.81	20230302	5020	0.80	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
107	20230908	150530	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5050	-150	5	-2.88	733258340	144088	116.25	5180	5200	5020	6760	3640	5200	5088.96	2.54	0	23659	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	893	31.37	2.39	12	0.82	161.00	2112.00	22800	20230302	-77.85	5020	20230908	0.60	22800	-77.85	20230302	5020	0.60	20230908	22800	-77.85	20230302	5020	0.60	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
108	20230908	140528	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5040	-160	5	-3.08	645866700	126801	102.30	5180	5200	5030	6760	3640	5200	5093.55	2.54	0	14396	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	891	31.30	2.39	12	0.72	161.00	2112.00	22800	20230302	-77.89	5030	20230908	0.20	22800	-77.89	20230302	5030	0.20	20230908	22800	-77.89	20230302	5030	0.20	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
109	20230908	130532	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5100	-100	5	-1.92	494386150	96832	78.12	5180	5200	5030	6760	3640	5200	5105.61	2.54	0	12093	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	902	31.68	2.41	12	0.55	161.00	2112.00	22800	20230302	-77.63	5030	20230908	1.39	22800	-77.63	20230302	5030	1.39	20230908	22800	-77.63	20230302	5030	1.39	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
110	20230908	120540	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5100	-100	5	-1.92	439648520	86099	69.46	5180	5200	5030	6760	3640	5200	5106.31	2.54	0	12530	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	902	31.68	2.41	12	0.49	161.00	2112.00	22800	20230302	-77.63	5030	20230908	1.39	22800	-77.63	20230302	5030	1.39	20230908	22800	-77.63	20230302	5030	1.39	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
111	20230908	110534	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5130	-70	5	-1.35	263747290	51483	41.54	5180	5200	5080	6760	3640	5200	5123.00	2.54	0	7656	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	907	31.86	2.43	12	0.29	161.00	2112.00	22800	20230302	-77.50	5080	20230908	0.98	22800	-77.50	20230302	5080	0.98	20230908	22800	-77.50	20230302	5080	0.98	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
112	20230908	100530	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5140	-60	5	-1.15	185705060	36264	29.26	5180	5200	5080	6760	3640	5200	5120.92	2.54	0	5548	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	909	31.93	2.43	12	0.21	161.00	2112.00	22800	20230302	-77.46	5080	20230908	1.18	22800	-77.46	20230302	5080	1.18	20230908	22800	-77.46	20230302	5080	1.18	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
113	20230908	090533	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5200	0	3	0.00	22599590	4393	3.54	5180	5200	5120	6760	3640	5200	5144.45	2.54	0	-523	5380	5290	5210	5120	5040	5250	5080	88	1560	500	3640	10	1	17679298	919	32.30	2.46	12	0.02	161.00	2112.00	22800	20230302	-77.19	5120	20230908	1.56	22800	-77.19	20230302	5120	1.56	20230908	22800	-77.19	20230302	5120	1.56	20230908	2.62	N	080580	500	88 억		449710	N	N	0	N	00	N
114	20230907	160525	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5200	-110	5	-2.07	642108620	123820	113.23	5290	5300	5130	6900	3720	5310	5185.82	2.56	0	-3168	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	919	32.30	2.46	12	0.70	161.00	2112.00	22800	20230302	-77.19	5130	20230907	1.36	22800	-77.19	20230302	5130	1.36	20230907	22800	-77.19	20230302	5130	1.36	20230907	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
115	20230907	150529	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5170	-140	5	-2.64	589426930	113634	103.91	5290	5300	5130	6900	3720	5310	5187.06	2.56	0	-3931	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	914	32.11	2.45	12	0.64	161.00	2112.00	22800	20230302	-77.32	5130	20230907	0.78	22800	-77.32	20230302	5130	0.78	20230907	22800	-77.32	20230302	5130	0.78	20230907	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
116	20230907	140525	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5190	-120	5	-2.26	477080180	91881	84.02	5290	5300	5140	6900	3720	5310	5192.37	2.56	0	-1798	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	918	32.24	2.46	12	0.52	161.00	2112.00	22800	20230302	-77.24	5140	20230907	0.97	22800	-77.24	20230302	5140	0.97	20230907	22800	-77.24	20230302	5140	0.97	20230907	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
117	20230907	130525	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5210	-100	5	-1.88	391026830	75378	68.93	5290	5300	5140	6900	3720	5310	5187.55	2.56	0	230	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	921	32.36	2.47	12	0.43	161.00	2112.00	22800	20230302	-77.15	5140	20230907	1.36	22800	-77.15	20230302	5140	1.36	20230907	22800	-77.15	20230302	5140	1.36	20230907	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
118	20230907	120533	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5160	-150	5	-2.82	332153260	64029	58.55	5290	5300	5140	6900	3720	5310	5187.54	2.56	0	-3264	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	912	32.05	2.44	12	0.36	161.00	2112.00	22800	20230302	-77.37	5140	20230907	0.39	22800	-77.37	20230302	5140	0.39	20230907	22800	-77.37	20230302	5140	0.39	20230907	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
119	20230907	110530	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5170	-140	5	-2.64	296879150	57195	52.30	5290	5300	5140	6900	3720	5310	5190.65	2.56	0	-2375	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	914	32.11	2.45	12	0.32	161.00	2112.00	22800	20230302	-77.32	5140	20230907	0.58	22800	-77.32	20230302	5140	0.58	20230907	22800	-77.32	20230302	5140	0.58	20230907	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
120	20230907	100529	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5190	-120	5	-2.26	214008160	41133	37.61	5290	5300	5140	6900	3720	5310	5202.83	2.56	0	-931	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	918	32.24	2.46	12	0.23	161.00	2112.00	22800	20230302	-77.24	5140	20230907	0.97	22800	-77.24	20230302	5140	0.97	20230907	22800	-77.24	20230302	5140	0.97	20230907	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
121	20230907	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5290	-20	5	-0.38	8106150	1534	1.40	5290	5300	5240	6900	3720	5310	5284.32	2.56	0	-525	5490	5400	5310	5220	5130	5355	5175	88	1590	500	3710	10	1	17679298	935	32.86	2.50	12	0.01	161.00	2112.00	22800	20230302	-76.80	5220	20230906	1.34	22800	-76.80	20230302	5220	1.34	20230906	22800	-76.80	20230302	5220	1.34	20230906	2.55	N	080580	500	88 억		452864	N	N	0	N	00	N
122	20230906	160526	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5310	-70	5	-1.30	575694860	108354	83.71	5370	5400	5220	6990	3770	5380	5313.09	2.61	0	-9287	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	939	32.98	2.51	12	0.61	161.00	2112.00	22800	20230302	-76.71	5220	20230906	1.72	22800	-76.71	20230302	5220	1.72	20230906	22800	-76.71	20230302	5220	1.72	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
123	20230906	150527	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5310	-70	5	-1.30	559701970	105336	81.37	5370	5400	5220	6990	3770	5380	5313.49	2.61	0	-8224	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	939	32.98	2.51	12	0.60	161.00	2112.00	22800	20230302	-76.71	5220	20230906	1.72	22800	-76.71	20230302	5220	1.72	20230906	22800	-76.71	20230302	5220	1.72	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
124	20230906	140527	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5350	-30	5	-0.56	488306300	91872	70.97	5370	5400	5220	6990	3770	5380	5315.07	2.61	0	-4525	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	946	33.23	2.53	12	0.52	161.00	2112.00	22800	20230302	-76.54	5220	20230906	2.49	22800	-76.54	20230302	5220	2.49	20230906	22800	-76.54	20230302	5220	2.49	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
125	20230906	130522	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5340	-40	5	-0.74	407558060	76764	59.30	5370	5400	5220	6990	3770	5380	5309.23	2.61	0	3881	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	944	33.17	2.53	12	0.43	161.00	2112.00	22800	20230302	-76.58	5220	20230906	2.30	22800	-76.58	20230302	5220	2.30	20230906	22800	-76.58	20230302	5220	2.30	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
126	20230906	120532	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5380	0	3	0.00	372905240	70294	54.30	5370	5400	5220	6990	3770	5380	5304.94	2.61	0	5378	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	951	33.42	2.55	12	0.40	161.00	2112.00	22800	20230302	-76.40	5220	20230906	3.07	22800	-76.40	20230302	5220	3.07	20230906	22800	-76.40	20230302	5220	3.07	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
127	20230906	110529	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5340	-40	5	-0.74	325162720	61391	47.43	5370	5400	5220	6990	3770	5380	5296.59	2.61	0	3036	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	944	33.17	2.53	12	0.35	161.00	2112.00	22800	20230302	-76.58	5220	20230906	2.30	22800	-76.58	20230302	5220	2.30	20230906	22800	-76.58	20230302	5220	2.30	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
128	20230906	100515	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5310	-70	5	-1.30	279782720	52888	40.86	5370	5400	5220	6990	3770	5380	5290.10	2.61	0	1794	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	939	32.98	2.51	12	0.30	161.00	2112.00	22800	20230302	-76.71	5220	20230906	1.72	22800	-76.71	20230302	5220	1.72	20230906	22800	-76.71	20230302	5220	1.72	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
129	20230906	090520	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	5250	-130	5	-2.42	59593450	11238	8.68	5370	5370	5230	6990	3770	5380	5302.85	2.61	0	-844	5626	5502	5436	5312	5246	5470	5280	88	1610	500	3760	10	1	17679298	928	32.61	2.49	12	0.06	161.00	2112.00	22800	20230302	-76.97	5230	20230906	0.38	22800	-76.97	20230302	5230	0.38	20230906	22800	-76.97	20230302	5230	0.38	20230906	2.48	N	080580	500	88 억		462151	N	N	0	N	00	N
130	20230905	160521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5380	-130	5	-2.36	699039740	128890	81.87	5540	5560	5370	7160	3860	5510	5423.58	2.74	0	-24080	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	951	33.42	2.55	12	0.73	161.00	2112.00	22800	20230302	-76.40	5230	20230828	2.87	22800	-76.40	20230302	5230	2.87	20230828	22800	-76.40	20230302	5230	2.87	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
131	20230905	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5410	-100	5	-1.81	655958710	120899	76.80	5540	5560	5370	7160	3860	5510	5425.68	2.74	0	-23846	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	956	33.60	2.56	12	0.68	161.00	2112.00	22800	20230302	-76.27	5230	20230828	3.44	22800	-76.27	20230302	5230	3.44	20230828	22800	-76.27	20230302	5230	3.44	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
132	20230905	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-80	5	-1.45	405103570	74374	47.24	5540	5560	5400	7160	3860	5510	5446.84	2.74	0	-11741	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	960	33.73	2.57	12	0.42	161.00	2112.00	22800	20230302	-76.18	5230	20230828	3.82	22800	-76.18	20230302	5230	3.82	20230828	22800	-76.18	20230302	5230	3.82	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
133	20230905	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-60	5	-1.09	320495200	58759	37.32	5540	5560	5400	7160	3860	5510	5454.40	2.74	0	-6406	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	964	33.85	2.58	12	0.33	161.00	2112.00	22800	20230302	-76.10	5230	20230828	4.21	22800	-76.10	20230302	5230	4.21	20230828	22800	-76.10	20230302	5230	4.21	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
134	20230905	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5430	-80	5	-1.45	284160030	52065	33.07	5540	5560	5400	7160	3860	5510	5457.79	2.74	0	-4675	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	960	33.73	2.57	12	0.29	161.00	2112.00	22800	20230302	-76.18	5230	20230828	3.82	22800	-76.18	20230302	5230	3.82	20230828	22800	-76.18	20230302	5230	3.82	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
135	20230905	110522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-60	5	-1.09	183755570	33542	21.31	5540	5560	5410	7160	3860	5510	5478.37	2.74	0	-1341	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	964	33.85	2.58	12	0.19	161.00	2112.00	22800	20230302	-76.10	5230	20230828	4.21	22800	-76.10	20230302	5230	4.21	20230828	22800	-76.10	20230302	5230	4.21	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
136	20230905	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-10	5	-0.18	109573520	19912	12.65	5540	5560	5450	7160	3860	5510	5502.89	2.74	0	4298	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	972	34.16	2.60	12	0.11	161.00	2112.00	22800	20230302	-75.88	5230	20230828	5.16	22800	-75.88	20230302	5230	5.16	20230828	22800	-75.88	20230302	5230	5.16	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
137	20230905	090513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5460	-50	5	-0.91	15897430	2898	1.84	5540	5540	5450	7160	3860	5510	5485.66	2.74	0	-1383	5936	5722	5566	5352	5196	5645	5275	88	1650	500	3850	10	1	17679298	965	33.91	2.59	12	0.02	161.00	2112.00	22800	20230302	-76.05	5230	20230828	4.40	22800	-76.05	20230302	5230	4.40	20230828	22800	-76.05	20230302	5230	4.40	20230828	2.41	N	080580	500	88 억		484866	N	N	0	N	00	N
138	20230904	160513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5510	-140	5	-2.48	869114110	156304	163.54	5770	5780	5410	7340	3960	5650	5560.43	3.07	0	-58226	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	974	34.22	2.61	12	0.88	161.00	2112.00	22800	20230302	-75.83	5230	20230828	5.35	22800	-75.83	20230302	5230	5.35	20230828	22800	-75.83	20230302	5230	5.35	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
139	20230904	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-200	5	-3.54	800340870	143726	150.38	5770	5780	5410	7340	3960	5650	5568.52	3.07	0	-54249	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	964	33.85	2.58	12	0.81	161.00	2112.00	22800	20230302	-76.10	5230	20230828	4.21	22800	-76.10	20230302	5230	4.21	20230828	22800	-76.10	20230302	5230	4.21	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
140	20230904	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5470	-180	5	-3.19	625550210	111608	116.78	5770	5780	5460	7340	3960	5650	5604.89	3.07	0	-43850	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	967	33.98	2.59	12	0.63	161.00	2112.00	22800	20230302	-76.01	5230	20230828	4.59	22800	-76.01	20230302	5230	4.59	20230828	22800	-76.01	20230302	5230	4.59	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
141	20230904	130510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5490	-160	5	-2.83	568109360	101114	105.80	5770	5780	5470	7340	3960	5650	5618.50	3.07	0	-37874	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	971	34.10	2.60	12	0.57	161.00	2112.00	22800	20230302	-75.92	5230	20230828	4.97	22800	-75.92	20230302	5230	4.97	20230828	22800	-75.92	20230302	5230	4.97	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
142	20230904	120502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-130	5	-2.30	448186120	79290	82.96	5770	5780	5500	7340	3960	5650	5652.49	3.07	0	-25677	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	976	34.29	2.61	12	0.45	161.00	2112.00	22800	20230302	-75.79	5230	20230828	5.54	22800	-75.79	20230302	5230	5.54	20230828	22800	-75.79	20230302	5230	5.54	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
143	20230904	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5550	-100	5	-1.77	367903370	64790	67.79	5770	5780	5550	7340	3960	5650	5678.40	3.07	0	-19147	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	981	34.47	2.63	12	0.37	161.00	2112.00	22800	20230302	-75.66	5230	20230828	6.12	22800	-75.66	20230302	5230	6.12	20230828	22800	-75.66	20230302	5230	6.12	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
144	20230904	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5680	30	2	0.53	251601190	44048	46.09	5770	5780	5610	7340	3960	5650	5711.98	3.07	0	-6664	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	1004	35.28	2.69	12	0.25	161.00	2112.00	22800	20230302	-75.09	5230	20230828	8.60	22800	-75.09	20230302	5230	8.60	20230828	22800	-75.09	20230302	5230	8.60	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
145	20230904	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	-30	5	-0.53	73060760	12826	13.42	5770	5770	5610	7340	3960	5650	5696.30	3.07	0	-7770	5783	5716	5583	5516	5383	5750	5550	88	1690	500	3950	10	1	17679298	994	34.91	2.66	12	0.07	161.00	2112.00	22800	20230302	-75.35	5230	20230828	7.46	22800	-75.35	20230302	5230	7.46	20230828	22800	-75.35	20230302	5230	7.46	20230828	2.32	N	080580	500	88 억		543092	N	N	0	N	00	N
146	20230901	160459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5650	50	2	0.89	523279170	94563	82.29	5630	5650	5450	7280	3920	5600	5533.66	2.98	0	16321	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	999	35.09	2.68	12	0.53	161.00	2112.00	22800	20230302	-75.22	5230	20230828	8.03	22800	-75.22	20230302	5230	8.03	20230828	22800	-75.22	20230302	5230	8.03	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N
147	20230901	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5620	20	2	0.36	455590760	82537	71.82	5630	5630	5450	7280	3920	5600	5519.84	2.98	0	14086	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	994	34.91	2.66	12	0.47	161.00	2112.00	22800	20230302	-75.35	5230	20230828	7.46	22800	-75.35	20230302	5230	7.46	20230828	22800	-75.35	20230302	5230	7.46	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N
148	20230901	140506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-70	5	-1.25	373952670	67919	59.10	5630	5630	5450	7280	3920	5600	5505.86	2.98	0	11849	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	978	34.35	2.62	12	0.38	161.00	2112.00	22800	20230302	-75.75	5230	20230828	5.74	22800	-75.75	20230302	5230	5.74	20230828	22800	-75.75	20230302	5230	5.74	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N
149	20230901	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5560	-40	5	-0.71	321384380	58424	50.84	5630	5630	5450	7280	3920	5600	5500.90	2.98	0	11614	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	983	34.53	2.63	12	0.33	161.00	2112.00	22800	20230302	-75.61	5230	20230828	6.31	22800	-75.61	20230302	5230	6.31	20230828	22800	-75.61	20230302	5230	6.31	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N
150	20230901	120458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5530	-70	5	-1.25	307286800	55874	48.62	5630	5630	5450	7280	3920	5600	5499.64	2.98	0	10663	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	978	34.35	2.62	12	0.32	161.00	2112.00	22800	20230302	-75.75	5230	20230828	5.74	22800	-75.75	20230302	5230	5.74	20230828	22800	-75.75	20230302	5230	5.74	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N
151	20230901	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5450	-150	5	-2.68	288348410	52434	45.63	5630	5630	5450	7280	3920	5600	5499.26	2.98	0	9373	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	964	33.85	2.58	12	0.30	161.00	2112.00	22800	20230302	-76.10	5230	20230828	4.21	22800	-76.10	20230302	5230	4.21	20230828	22800	-76.10	20230302	5230	4.21	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N
152	20230901	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5520	-80	5	-1.43	148313320	26889	23.40	5630	5630	5450	7280	3920	5600	5515.76	2.98	0	6189	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	976	34.29	2.61	12	0.15	161.00	2112.00	22800	20230302	-75.79	5230	20230828	5.54	22800	-75.79	20230302	5230	5.54	20230828	22800	-75.79	20230302	5230	5.54	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N
153	20230901	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5500	-100	5	-1.79	14106070	2549	2.22	5630	5630	5500	7280	3920	5600	5533.96	2.98	0	-233	5840	5720	5590	5470	5340	5655	5405	88	1680	500	3920	10	1	17679298	972	34.16	2.60	12	0.01	161.00	2112.00	22800	20230302	-75.88	5230	20230828	5.16	22800	-75.88	20230302	5230	5.16	20230828	22800	-75.88	20230302	5230	5.16	20230828	2.28	N	080580	500	88 억		526767	N	N	0	N	00	N