KissMeData/264660/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	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	100	2	0.78	337009830	26182	713.60	12630	13500	12560	16640	8960	12800	12871.81	0.94	0	-944	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1183	6.50	1.15	12	0.29	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
3	20230927	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	100	2	0.78	324122950	25183	686.37	12630	13500	12560	16640	8960	12800	12870.70	0.94	0	-186	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1183	6.50	1.15	12	0.27	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
4	20230927	141039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	20	2	0.16	293173820	22779	620.85	12630	13500	12560	16640	8960	12800	12870.36	0.94	0	-1532	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1175	6.46	1.15	12	0.25	1985.00	11176.00	15590	20230721	-17.77	10200	20221011	25.69	15590	-17.77	20230721	11250	13.96	20230103	15590	-17.77	20230721	10200	25.69	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
5	20230927	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	10	2	0.08	290440330	22566	615.04	12630	13500	12560	16640	8960	12800	12870.71	0.94	0	-1723	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1174	6.45	1.15	12	0.25	1985.00	11176.00	15590	20230721	-17.83	10200	20221011	25.59	15590	-17.83	20230721	11250	13.87	20230103	15590	-17.83	20230721	10200	25.59	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
6	20230927	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	150	2	1.17	289902450	22524	613.90	12630	13500	12560	16640	8960	12800	12870.82	0.94	0	-1710	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1187	6.52	1.16	12	0.25	1985.00	11176.00	15590	20230721	-16.93	10200	20221011	26.96	15590	-16.93	20230721	11250	15.11	20230103	15590	-16.93	20230721	10200	26.96	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
7	20230927	111034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	60	2	0.47	282680450	21959	598.50	12630	13500	12560	16640	8960	12800	12873.10	0.94	0	-1713	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1179	6.48	1.15	12	0.24	1985.00	11176.00	15590	20230721	-17.51	10200	20221011	26.08	15590	-17.51	20230721	11250	14.31	20230103	15590	-17.51	20230721	10200	26.08	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
8	20230927	101026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-10	5	-0.08	266750560	20715	564.60	12630	13500	12560	16640	8960	12800	12877.17	0.94	0	-1386	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1173	6.44	1.14	12	0.23	1985.00	11176.00	15590	20230721	-17.96	10200	20221011	25.39	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	10200	25.39	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
9	20230927	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-150	5	-1.17	23071130	1831	49.90	12630	12790	12560	16640	8960	12800	12600.29	0.94	0	643	13420	13110	12880	12570	12340	12995	12455	46	3840	500	9210	10	1	9168085	1160	6.37	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.86	10200	20221011	24.02	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10200	24.02	20221011	1.78	N	264660	500	45 억		86346	N	N	0	N	00	N
10	20230926	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	0	3	0.00	46700590	3669	46.74	12810	13190	12650	16640	8960	12800	12728.42	0.95	0	-916	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1174	6.45	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.90	10200	20221011	25.49	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	10200	25.49	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
11	20230926	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	0	3	0.00	31834960	2504	31.90	12810	13190	12650	16640	8960	12800	12713.64	0.95	0	-862	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1174	6.45	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.90	10200	20221011	25.49	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	10200	25.49	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
12	20230926	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-150	5	-1.17	26516730	2088	26.60	12810	13190	12650	16640	8960	12800	12699.58	0.95	0	-749	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1160	6.37	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.86	10200	20221011	24.02	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10200	24.02	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
13	20230926	131022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-140	5	-1.09	20997700	1653	21.06	12810	13190	12660	16640	8960	12800	12702.78	0.95	0	-692	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1161	6.38	1.13	12	0.02	1985.00	11176.00	15590	20230721	-18.79	10200	20221011	24.12	15590	-18.79	20230721	11250	12.53	20230103	15590	-18.79	20230721	10200	24.12	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
14	20230926	121029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-120	5	-0.94	15270230	1201	15.30	12810	13190	12670	16640	8960	12800	12714.60	0.95	0	-604	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1163	6.39	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.67	10200	20221011	24.31	15590	-18.67	20230721	11250	12.71	20230103	15590	-18.67	20230721	10200	24.31	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
15	20230926	111022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12670	-130	5	-1.02	8938230	702	8.94	12810	13190	12670	16640	8960	12800	12732.52	0.95	0	-552	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1162	6.38	1.13	12	0.01	1985.00	11176.00	15590	20230721	-18.73	10200	20221011	24.22	15590	-18.73	20230721	11250	12.62	20230103	15590	-18.73	20230721	10200	24.22	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
16	20230926	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	110	2	0.86	3383320	265	3.38	12810	13190	12680	16640	8960	12800	12767.25	0.95	0	-160	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1184	6.50	1.16	12	0.00	1985.00	11176.00	15590	20230721	-17.19	10200	20221011	26.57	15590	-17.19	20230721	11250	14.76	20230103	15590	-17.19	20230721	10200	26.57	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
17	20230926	091024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	70	2	0.55	168080	13	0.17	12810	13190	12810	16640	8960	12800	12929.23	0.95	0	-5	13346	13072	12826	12552	12306	13060	12540	46	3840	500	9210	10	1	9168085	1180	6.48	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.45	10200	20221011	26.18	15590	-17.45	20230721	11250	14.40	20230103	15590	-17.45	20230721	10200	26.18	20221011	1.78	N	264660	500	45 억		87258	N	N	0	N	00	N
18	20230925	161025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	0	3	0.00	99447660	7850	248.42	12800	13100	12580	16640	8960	12800	12667.84	0.96	0	-1024	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1174	6.45	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.90	10200	20221011	25.49	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	10200	25.49	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
19	20230925	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-140	5	-1.09	77160470	6096	192.91	12800	13100	12580	16640	8960	12800	12657.56	0.96	0	-1023	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1161	6.38	1.13	12	0.07	1985.00	11176.00	15590	20230721	-18.79	10200	20221011	24.12	15590	-18.79	20230721	11250	12.53	20230103	15590	-18.79	20230721	10200	24.12	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
20	20230925	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-150	5	-1.17	59016940	4661	147.50	12800	13100	12580	16640	8960	12800	12661.86	0.96	0	-690	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1160	6.37	1.13	12	0.05	1985.00	11176.00	15590	20230721	-18.86	10200	20221011	24.02	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10200	24.02	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
21	20230925	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12650	-150	5	-1.17	56974830	4499	142.37	12800	13100	12580	16640	8960	12800	12663.89	0.96	0	-689	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1160	6.37	1.13	12	0.05	1985.00	11176.00	15590	20230721	-18.86	10200	20221011	24.02	15590	-18.86	20230721	11250	12.44	20230103	15590	-18.86	20230721	10200	24.02	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
22	20230925	121021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12590	-210	5	-1.64	55102730	4351	137.69	12800	13100	12580	16640	8960	12800	12664.38	0.96	0	-683	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1154	6.34	1.13	12	0.05	1985.00	11176.00	15590	20230721	-19.24	10200	20221011	23.43	15590	-19.24	20230721	11250	11.91	20230103	15590	-19.24	20230721	10200	23.43	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
23	20230925	111016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-160	5	-1.25	41841330	3299	104.40	12800	13100	12580	16640	8960	12800	12683.03	0.96	0	-682	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1159	6.37	1.13	12	0.04	1985.00	11176.00	15590	20230721	-18.92	10200	20221011	23.92	15590	-18.92	20230721	11250	12.36	20230103	15590	-18.92	20230721	10200	23.92	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
24	20230925	101020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-90	5	-0.70	14075870	1099	34.78	12800	13100	12690	16640	8960	12800	12807.89	0.96	0	-487	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1165	6.40	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.47	10200	20221011	24.61	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	10200	24.61	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
25	20230925	091015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	160	2	1.25	6863630	534	16.90	12800	13100	12800	16640	8960	12800	12853.24	0.96	0	-75	13033	12916	12773	12656	12513	12975	12715	46	3840	500	9210	10	1	9168085	1188	6.53	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.87	10200	20221011	27.06	15590	-16.87	20230721	11250	15.20	20230103	15590	-16.87	20230721	10200	27.06	20221011	1.79	N	264660	500	45 억		88282	N	N	0	N	00	N
26	20230922	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-100	5	-0.78	40034590	3140	39.49	12770	12890	12630	16770	9030	12900	12749.87	0.98	0	-1344	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1174	6.45	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.90	10200	20221011	25.49	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	10200	25.49	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
27	20230922	151047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-120	5	-0.93	35605740	2794	35.14	12770	12890	12630	16770	9030	12900	12743.64	0.98	0	-1323	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1172	6.44	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.02	10200	20221011	25.29	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	10200	25.29	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
28	20230922	141045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-70	5	-0.54	27993440	2199	27.65	12770	12890	12630	16770	9030	12900	12730.08	0.98	0	-1225	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1176	6.46	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.70	10200	20221011	25.78	15590	-17.70	20230721	11250	14.04	20230103	15590	-17.70	20230721	10200	25.78	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
29	20230922	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-70	5	-0.54	24369740	1916	24.09	12770	12890	12630	16770	9030	12900	12719.07	0.98	0	-1062	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1176	6.46	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.70	10200	20221011	25.78	15590	-17.70	20230721	11250	14.04	20230103	15590	-17.70	20230721	10200	25.78	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
30	20230922	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-150	5	-1.16	21778260	1714	21.55	12770	12890	12630	16770	9030	12900	12706.10	0.98	0	-961	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1169	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.22	10200	20221011	25.00	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	10200	25.00	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
31	20230922	110934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-160	5	-1.24	21306080	1677	21.09	12770	12890	12630	16770	9030	12900	12704.88	0.98	0	-933	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1168	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.28	10200	20221011	24.90	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	10200	24.90	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
32	20230922	100934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-160	5	-1.24	18819660	1482	18.64	12770	12890	12630	16770	9030	12900	12698.83	0.98	0	-819	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1168	6.42	1.14	12	0.02	1985.00	11176.00	15590	20230721	-18.28	10200	20221011	24.90	15590	-18.28	20230721	11250	13.24	20230103	15590	-18.28	20230721	10200	24.90	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
33	20230922	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-170	5	-1.32	9105830	715	8.99	12770	12890	12690	16770	9030	12900	12735.43	0.98	0	-649	13580	13240	12950	12610	12320	13410	12780	46	3870	500	9280	10	1	9168085	1167	6.41	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.35	10200	20221011	24.80	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	10200	24.80	20221011	1.80	N	264660	500	45 억		89640	N	N	0	N	00	N
34	20230921	160934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-150	5	-1.15	101627340	7952	161.43	12850	13290	12660	16960	9140	13050	12780.10	1.00	0	-1817	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1183	6.50	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
35	20230921	150922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-170	5	-1.30	90859530	7117	144.48	12850	13290	12660	16960	9140	13050	12766.55	1.00	0	-1682	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1181	6.49	1.15	12	0.08	1985.00	11176.00	15590	20230721	-17.38	10200	20221011	26.27	15590	-17.38	20230721	11250	14.49	20230103	15590	-17.38	20230721	10200	26.27	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
36	20230921	140929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-350	5	-2.68	79608990	6234	126.55	12850	13290	12660	16960	9140	13050	12770.13	1.00	0	-1391	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1164	6.40	1.14	12	0.07	1985.00	11176.00	15590	20230721	-18.54	10200	20221011	24.51	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	10200	24.51	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
37	20230921	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-340	5	-2.61	74382430	5823	118.21	12850	13290	12660	16960	9140	13050	12773.90	1.00	0	-1317	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1165	6.40	1.14	12	0.06	1985.00	11176.00	15590	20230721	-18.47	10200	20221011	24.61	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	10200	24.61	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
38	20230921	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-280	5	-2.15	34837770	2712	55.05	12850	13290	12770	16960	9140	13050	12845.79	1.00	0	-969	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1171	6.43	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.09	10200	20221011	25.20	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	10200	25.20	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
39	20230921	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12780	-270	5	-2.07	30116250	2343	47.56	12850	13290	12780	16960	9140	13050	12853.71	1.00	0	-860	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1172	6.44	1.14	12	0.03	1985.00	11176.00	15590	20230721	-18.02	10200	20221011	25.29	15590	-18.02	20230721	11250	13.60	20230103	15590	-18.02	20230721	10200	25.29	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
40	20230921	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-120	5	-0.92	4557720	351	7.13	12850	13290	12850	16960	9140	13050	12984.96	1.00	0	-148	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1185	6.51	1.16	12	0.00	1985.00	11176.00	15590	20230721	-17.06	10200	20221011	26.76	15590	-17.06	20230721	11250	14.93	20230103	15590	-17.06	20230721	10200	26.76	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
41	20230921	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	160	2	1.23	838770	65	1.32	12850	13290	12850	16960	9140	13050	12904.15	1.00	0	20	13456	13252	13066	12862	12676	13160	12770	46	3910	500	9390	10	1	9168085	1211	6.65	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.27	10200	20221011	29.51	15590	-15.27	20230721	11250	17.42	20230103	15590	-15.27	20230721	10200	29.51	20221011	1.80	N	264660	500	45 억		91457	N	N	0	N	00	N
42	20230920	160932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	0	3	0.00	63873180	4926	86.77	13270	13270	12880	16960	9140	13050	12966.54	1.01	0	-784	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1196	6.57	1.17	12	0.05	1985.00	11176.00	15590	20230721	-16.29	10200	20221011	27.94	15590	-16.29	20230721	11250	16.00	20230103	15590	-16.29	20230721	10200	27.94	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
43	20230920	150906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-20	5	-0.15	57757360	4457	78.51	13270	13270	12880	16960	9140	13050	12958.80	1.01	0	-695	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1195	6.56	1.17	12	0.05	1985.00	11176.00	15590	20230721	-16.42	10200	20221011	27.75	15590	-16.42	20230721	11250	15.82	20230103	15590	-16.42	20230721	10200	27.75	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
44	20230920	140919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12880	-170	5	-1.30	51217540	3954	69.65	13270	13270	12880	16960	9140	13050	12953.35	1.01	0	-564	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1181	6.49	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.38	10200	20221011	26.27	15590	-17.38	20230721	11250	14.49	20230103	15590	-17.38	20230721	10200	26.27	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
45	20230920	130915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-150	5	-1.15	31900140	2457	43.28	13270	13270	12880	16960	9140	13050	12983.37	1.01	0	-720	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1183	6.50	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
46	20230920	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	40	2	0.31	27120930	2088	36.78	13270	13270	12910	16960	9140	13050	12988.95	1.01	0	-720	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1200	6.59	1.17	12	0.02	1985.00	11176.00	15590	20230721	-16.04	10200	20221011	28.33	15590	-16.04	20230721	11250	16.36	20230103	15590	-16.04	20230721	10200	28.33	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
47	20230920	110919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	100	2	0.77	26728070	2058	36.25	13270	13270	12910	16960	9140	13050	12987.40	1.01	0	-712	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1206	6.62	1.18	12	0.02	1985.00	11176.00	15590	20230721	-15.65	10200	20221011	28.92	15590	-15.65	20230721	11250	16.89	20230103	15590	-15.65	20230721	10200	28.92	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
48	20230920	100900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	-90	5	-0.69	11372670	874	15.40	13270	13270	12960	16960	9140	13050	13012.21	1.01	0	-472	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1188	6.53	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.87	10200	20221011	27.06	15590	-16.87	20230721	11250	15.20	20230103	15590	-16.87	20230721	10200	27.06	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
49	20230920	090913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	200	2	1.53	929680	71	1.25	13270	13270	13050	16960	9140	13050	13094.08	1.01	0	-7	13670	13360	13080	12770	12490	13345	12755	46	3910	500	9390	10	1	9168085	1215	6.68	1.19	12	0.00	1985.00	11176.00	15590	20230721	-15.01	10200	20221011	29.90	15590	-15.01	20230721	11250	17.78	20230103	15590	-15.01	20230721	10200	29.90	20221011	1.79	N	264660	500	45 억		92241	N	N	0	N	00	N
50	20230919	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	0	3	0.00	73349150	5675	45.87	13050	13390	12800	16960	9140	13050	12924.96	1.02	0	-1593	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1196	6.57	1.17	12	0.06	1985.00	11176.00	15590	20230721	-16.29	10200	20221011	27.94	15590	-16.29	20230721	11250	16.00	20230103	15590	-16.29	20230721	10200	27.94	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
51	20230919	150911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-10	5	-0.08	69435740	5375	43.44	13050	13390	12800	16960	9140	13050	12918.28	1.02	0	-1538	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1196	6.57	1.17	12	0.06	1985.00	11176.00	15590	20230721	-16.36	10200	20221011	27.84	15590	-16.36	20230721	11250	15.91	20230103	15590	-16.36	20230721	10200	27.84	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
52	20230919	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-10	5	-0.08	66373750	5140	41.54	13050	13390	12800	16960	9140	13050	12913.18	1.02	0	-1464	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1196	6.57	1.17	12	0.06	1985.00	11176.00	15590	20230721	-16.36	10200	20221011	27.84	15590	-16.36	20230721	11250	15.91	20230103	15590	-16.36	20230721	10200	27.84	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
53	20230919	130855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-70	5	-0.54	51881250	4026	32.54	13050	13390	12800	16960	9140	13050	12886.55	1.02	0	-1330	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1190	6.54	1.16	12	0.04	1985.00	11176.00	15590	20230721	-16.74	10200	20221011	27.25	15590	-16.74	20230721	11250	15.38	20230103	15590	-16.74	20230721	10200	27.25	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
54	20230919	120912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-150	5	-1.15	38576830	3000	24.25	13050	13390	12800	16960	9140	13050	12858.94	1.02	0	-837	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1183	6.50	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
55	20230919	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-150	5	-1.15	8743670	675	5.46	13050	13390	12830	16960	9140	13050	12953.59	1.02	0	-488	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1183	6.50	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
56	20230919	100909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-190	5	-1.46	7805170	602	4.87	13050	13390	12860	16960	9140	13050	12965.40	1.02	0	-456	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1179	6.48	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.51	10200	20221011	26.08	15590	-17.51	20230721	11250	14.31	20230103	15590	-17.51	20230721	10200	26.08	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
57	20230919	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13170	120	2	0.92	1505900	115	0.93	13050	13390	13040	16960	9140	13050	13094.78	1.02	0	-67	13770	13410	13140	12780	12510	13275	12645	46	3910	500	9390	10	1	9168085	1207	6.63	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.52	10200	20221011	29.12	15590	-15.52	20230721	11250	17.07	20230103	15590	-15.52	20230721	10200	29.12	20221011	1.79	N	264660	500	45 억		93834	N	N	0	N	00	N
58	20230918	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-150	5	-1.14	160337120	12371	103.71	13500	13500	12870	17160	9240	13200	12960.72	1.04	0	-2276	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1196	6.57	1.17	12	0.13	1985.00	11176.00	15590	20230721	-16.29	10200	20221011	27.94	15590	-16.29	20230721	11250	16.00	20230103	15590	-16.29	20230721	10200	27.94	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
59	20230918	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-210	5	-1.59	148058310	11429	95.82	13500	13500	12870	17160	9240	13200	12954.62	1.04	0	-2043	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1191	6.54	1.16	12	0.12	1985.00	11176.00	15590	20230721	-16.68	10200	20221011	27.35	15590	-16.68	20230721	11250	15.47	20230103	15590	-16.68	20230721	10200	27.35	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
60	20230918	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-300	5	-2.27	110270020	8501	71.27	13500	13500	12900	17160	9240	13200	12971.42	1.04	0	-1603	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1183	6.50	1.15	12	0.09	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
61	20230918	130905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-270	5	-2.05	88456430	6814	57.13	13500	13500	12910	17160	9240	13200	12981.57	1.04	0	-1044	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1185	6.51	1.16	12	0.07	1985.00	11176.00	15590	20230721	-17.06	10200	20221011	26.76	15590	-17.06	20230721	11250	14.93	20230103	15590	-17.06	20230721	10200	26.76	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
62	20230918	120913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-210	5	-1.59	76859610	5917	49.61	13500	13500	12920	17160	9240	13200	12989.62	1.04	0	-654	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1191	6.54	1.16	12	0.06	1985.00	11176.00	15590	20230721	-16.68	10200	20221011	27.35	15590	-16.68	20230721	11250	15.47	20230103	15590	-16.68	20230721	10200	27.35	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
63	20230918	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	-270	5	-2.05	59680590	4589	38.47	13500	13500	12920	17160	9240	13200	13005.14	1.04	0	-755	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1185	6.51	1.16	12	0.05	1985.00	11176.00	15590	20230721	-17.06	10200	20221011	26.76	15590	-17.06	20230721	11250	14.93	20230103	15590	-17.06	20230721	10200	26.76	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
64	20230918	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-260	5	-1.97	33036260	2546	21.34	13500	13500	12920	17160	9240	13200	12975.75	1.04	0	-210	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1186	6.52	1.16	12	0.03	1985.00	11176.00	15590	20230721	-17.00	10200	20221011	26.86	15590	-17.00	20230721	11250	15.02	20230103	15590	-17.00	20230721	10200	26.86	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
65	20230918	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-260	5	-1.97	11295110	867	7.27	13500	13500	12920	17160	9240	13200	13027.81	1.04	0	-63	13333	13266	13133	13066	12933	13300	13100	46	3960	500	9500	10	1	9168085	1186	6.52	1.16	12	0.01	1985.00	11176.00	15590	20230721	-17.00	10200	20221011	26.86	15590	-17.00	20230721	11250	15.02	20230103	15590	-17.00	20230721	10200	26.86	20221011	1.79	N	264660	500	45 억		95129	N	N	0	N	00	N
66	20230915	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	150	2	1.15	156597030	11926	219.51	13150	13200	13000	16960	9140	13050	13130.73	1.01	0	1857	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1210	6.65	1.18	12	0.13	1985.00	11176.00	15590	20230721	-15.33	10200	20221011	29.41	15590	-15.33	20230721	11250	17.33	20230103	15590	-15.33	20230721	10200	29.41	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
67	20230915	150901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	140	2	1.07	133472700	10174	187.26	13150	13190	13000	16960	9140	13050	13119.00	1.01	0	1181	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1209	6.64	1.18	12	0.11	1985.00	11176.00	15590	20230721	-15.39	10200	20221011	29.31	15590	-15.39	20230721	11250	17.24	20230103	15590	-15.39	20230721	10200	29.31	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
68	20230915	140907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	110	2	0.84	104140690	7944	146.22	13150	13180	13000	16960	9140	13050	13109.35	1.01	0	736	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1207	6.63	1.18	12	0.09	1985.00	11176.00	15590	20230721	-15.59	10200	20221011	29.02	15590	-15.59	20230721	11250	16.98	20230103	15590	-15.59	20230721	10200	29.02	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
69	20230915	130857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	40	2	0.31	83709550	6391	117.63	13150	13180	13000	16960	9140	13050	13098.04	1.01	0	-114	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1200	6.59	1.17	12	0.07	1985.00	11176.00	15590	20230721	-16.04	10200	20221011	28.33	15590	-16.04	20230721	11250	16.36	20230103	15590	-16.04	20230721	10200	28.33	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
70	20230915	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-10	5	-0.08	8658430	664	12.22	13150	13150	13000	16960	9140	13050	13039.80	1.01	0	-310	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1196	6.57	1.17	12	0.01	1985.00	11176.00	15590	20230721	-16.36	10200	20221011	27.84	15590	-16.36	20230721	11250	15.91	20230103	15590	-16.36	20230721	10200	27.84	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
71	20230915	110908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-30	5	-0.23	1384130	106	1.95	13150	13150	13000	16960	9140	13050	13057.83	1.01	0	-50	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1194	6.56	1.16	12	0.00	1985.00	11176.00	15590	20230721	-16.48	10200	20221011	27.65	15590	-16.48	20230721	11250	15.73	20230103	15590	-16.48	20230721	10200	27.65	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
72	20230915	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	40	2	0.31	1032590	79	1.45	13150	13150	13000	16960	9140	13050	13070.76	1.01	0	-23	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1200	6.59	1.17	12	0.00	1985.00	11176.00	15590	20230721	-16.04	10200	20221011	28.33	15590	-16.04	20230721	11250	16.36	20230103	15590	-16.04	20230721	10200	28.33	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
73	20230915	090855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	90	2	0.69	118340	9	0.17	13150	13150	13140	16960	9140	13050	13148.89	1.01	0	-1	13236	13142	12966	12872	12696	13190	12920	46	3910	500	9390	10	1	9168085	1205	6.62	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.72	10200	20221011	28.82	15590	-15.72	20230721	11250	16.80	20230103	15590	-15.72	20230721	10200	28.82	20221011	1.83	N	264660	500	45 억		93001	N	N	0	N	00	N
74	20230914	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	110	2	0.85	70221530	5433	35.72	12940	13060	12790	16820	9060	12940	12924.77	1.03	0	-1206	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1196	6.57	1.17	12	0.06	1985.00	11176.00	15590	20230721	-16.29	10200	20221011	27.94	15590	-16.29	20230721	11250	16.00	20230103	15590	-16.29	20230721	10200	27.94	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
75	20230914	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	60	2	0.46	63838970	4944	32.51	12940	13050	12790	16820	9060	12940	12912.41	1.03	0	-1180	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1192	6.55	1.16	12	0.05	1985.00	11176.00	15590	20230721	-16.61	10200	20221011	27.45	15590	-16.61	20230721	11250	15.56	20230103	15590	-16.61	20230721	10200	27.45	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
76	20230914	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-40	5	-0.31	43711810	3396	22.33	12940	13050	12790	16820	9060	12940	12871.56	1.03	0	-550	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1183	6.50	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
77	20230914	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	-110	5	-0.85	32403950	2523	16.59	12940	13030	12790	16820	9060	12940	12843.42	1.03	0	74	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1176	6.46	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.70	10200	20221011	25.78	15590	-17.70	20230721	11250	14.04	20230103	15590	-17.70	20230721	10200	25.78	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
78	20230914	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-90	5	-0.70	20715610	1611	10.59	12940	13030	12790	16820	9060	12940	12858.85	1.03	0	58	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1178	6.47	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.58	10200	20221011	25.98	15590	-17.58	20230721	11250	14.22	20230103	15590	-17.58	20230721	10200	25.98	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
79	20230914	110844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-90	5	-0.70	20175200	1569	10.32	12940	13030	12790	16820	9060	12940	12858.64	1.03	0	95	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1178	6.47	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.58	10200	20221011	25.98	15590	-17.58	20230721	11250	14.22	20230103	15590	-17.58	20230721	10200	25.98	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
80	20230914	100838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-150	5	-1.16	13522100	1052	6.92	12940	12940	12790	16820	9060	12940	12853.71	1.03	0	1	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1173	6.44	1.14	12	0.01	1985.00	11176.00	15590	20230721	-17.96	10200	20221011	25.39	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	10200	25.39	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
81	20230914	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-80	5	-0.62	528940	41	0.27	12940	12940	12860	16820	9060	12940	12900.98	1.03	0	0	13153	13046	12873	12766	12593	12960	12680	46	3880	500	9310	10	1	9168085	1179	6.48	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.51	10200	20221011	26.08	15590	-17.51	20230721	11250	14.31	20230103	15590	-17.51	20230721	10200	26.08	20221011	1.82	N	264660	500	45 억		94016	N	N	0	N	00	N
82	20230913	160856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-40	5	-0.31	194233970	15208	274.81	12980	12980	12700	16870	9090	12980	12771.83	1.04	0	-1261	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1186	6.52	1.16	12	0.17	1985.00	11176.00	15590	20230721	-17.00	10200	20221011	26.86	15590	-17.00	20230721	11250	15.02	20230103	15590	-17.00	20230721	10200	26.86	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
83	20230913	150848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12890	-90	5	-0.69	180706350	14161	255.89	12980	12980	12700	16870	9090	12980	12760.85	1.04	0	-1128	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1182	6.49	1.15	12	0.15	1985.00	11176.00	15590	20230721	-17.32	10200	20221011	26.37	15590	-17.32	20230721	11250	14.58	20230103	15590	-17.32	20230721	10200	26.37	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
84	20230913	140856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-80	5	-0.62	167446420	13133	237.31	12980	12980	12700	16870	9090	12980	12750.05	1.04	0	-755	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1183	6.50	1.15	12	0.14	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
85	20230913	130831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-180	5	-1.39	155904660	12232	221.03	12980	12980	12700	16870	9090	12980	12745.64	1.04	0	-1041	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1174	6.45	1.15	12	0.13	1985.00	11176.00	15590	20230721	-17.90	10200	20221011	25.49	15590	-17.90	20230721	11250	13.78	20230103	15590	-17.90	20230721	10200	25.49	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
86	20230913	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12720	-260	5	-2.00	100174630	7852	141.89	12980	12980	12700	16870	9090	12980	12757.85	1.04	0	-458	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1166	6.41	1.14	12	0.09	1985.00	11176.00	15590	20230721	-18.41	10200	20221011	24.71	15590	-18.41	20230721	11250	13.07	20230103	15590	-18.41	20230721	10200	24.71	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
87	20230913	110852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12710	-270	5	-2.08	87084440	6823	123.29	12980	12980	12700	16870	9090	12980	12763.37	1.04	0	-400	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1165	6.40	1.14	12	0.07	1985.00	11176.00	15590	20230721	-18.47	10200	20221011	24.61	15590	-18.47	20230721	11250	12.98	20230103	15590	-18.47	20230721	10200	24.61	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
88	20230913	100841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12770	-210	5	-1.62	7945460	619	11.19	12980	12980	12770	16870	9090	12980	12835.96	1.04	0	-319	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1171	6.43	1.14	12	0.01	1985.00	11176.00	15590	20230721	-18.09	10200	20221011	25.20	15590	-18.09	20230721	11250	13.51	20230103	15590	-18.09	20230721	10200	25.20	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
89	20230913	090834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-10	5	-0.08	154380	12	0.22	12980	12980	12810	16870	9090	12980	12865.00	1.04	0	-2	13440	13210	13010	12780	12580	13110	12680	46	3890	500	9340	10	1	9168085	1189	6.53	1.16	12	0.00	1985.00	11176.00	15590	20230721	-16.81	10200	20221011	27.16	15590	-16.81	20230721	11250	15.29	20230103	15590	-16.81	20230721	10200	27.16	20221011	1.78	N	264660	500	45 억		95173	N	N	0	N	00	N
90	20230912	160831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12980	-20	5	-0.15	71221520	5534	50.52	13030	13240	12810	16900	9100	13000	12869.81	1.05	0	-1171	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1190	6.54	1.16	12	0.06	1985.00	11176.00	15590	20230721	-16.74	10200	20221011	27.25	15590	-16.74	20230721	11250	15.38	20230103	15590	-16.74	20230721	10200	27.25	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
91	20230912	150840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12920	-80	5	-0.62	56492580	4397	40.14	13030	13240	12810	16900	9100	13000	12847.98	1.05	0	-738	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1185	6.51	1.16	12	0.05	1985.00	11176.00	15590	20230721	-17.13	10200	20221011	26.67	15590	-17.13	20230721	11250	14.84	20230103	15590	-17.13	20230721	10200	26.67	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
92	20230912	140840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12920	-80	5	-0.62	50344320	3920	35.78	13030	13240	12810	16900	9100	13000	12842.94	1.05	0	-611	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1185	6.51	1.16	12	0.04	1985.00	11176.00	15590	20230721	-17.13	10200	20221011	26.67	15590	-17.13	20230721	11250	14.84	20230103	15590	-17.13	20230721	10200	26.67	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
93	20230912	130828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12890	-110	5	-0.85	48385500	3768	34.40	13030	13240	12810	16900	9100	13000	12841.16	1.05	0	-488	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1182	6.49	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.32	10200	20221011	26.37	15590	-17.32	20230721	11250	14.58	20230103	15590	-17.32	20230721	10200	26.37	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
94	20230912	120827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12890	-110	5	-0.85	25964900	2022	18.46	13030	13240	12820	16900	9100	13000	12841.20	1.05	0	-274	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1182	6.49	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.32	10200	20221011	26.37	15590	-17.32	20230721	11250	14.58	20230103	15590	-17.32	20230721	10200	26.37	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
95	20230912	110833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12820	-180	5	-1.38	23311350	1816	16.58	13030	13240	12820	16900	9100	13000	12836.65	1.05	0	-156	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1175	6.46	1.15	12	0.02	1985.00	11176.00	15590	20230721	-17.77	10200	20221011	25.69	15590	-17.77	20230721	11250	13.96	20230103	15590	-17.77	20230721	10200	25.69	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
96	20230912	100824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12820	-180	5	-1.38	10911370	849	7.75	13030	13240	12820	16900	9100	13000	12852.03	1.05	0	-74	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1175	6.46	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.77	10200	20221011	25.69	15590	-17.77	20230721	11250	13.96	20230103	15590	-17.77	20230721	10200	25.69	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
97	20230912	090845	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13180	180	2	1.38	130850	10	0.09	13030	13240	13030	16900	9100	13000	13085.00	1.05	0	-8	13513	13256	13033	12776	12553	13385	12905	46	3900	500	9360	10	1	9168085	1208	6.64	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.46	10200	20221011	29.22	15590	-15.46	20230721	11250	17.16	20230103	15590	-15.46	20230721	10200	29.22	20221011	1.78	N	264660	500	45 억		96344	N	N	0	N	00	N
98	20230911	160825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13000	10	2	0.08	141227310	10952	40.84	12990	13290	12810	16880	9100	12990	12895.09	1.07	0	-1920	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1187	6.55	1.16	12	0.12	1985.00	11176.00	15590	20230721	-16.61	10200	20221011	27.45	15590	-16.61	20230721	11250	15.56	20230103	15590	-16.61	20230721	10200	27.45	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
99	20230911	150831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12960	-30	5	-0.23	135471510	10509	39.19	12990	13290	12810	16880	9100	12990	12891.00	1.07	0	-1810	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1183	6.53	1.16	12	0.12	1985.00	11176.00	15590	20230721	-16.87	10200	20221011	27.06	15590	-16.87	20230721	11250	15.20	20230103	15590	-16.87	20230721	10200	27.06	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
100	20230911	140839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12820	-170	5	-1.31	113560410	8812	32.86	12990	13290	12810	16880	9100	12990	12887.02	1.07	0	-1293	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1170	6.46	1.15	12	0.10	1985.00	11176.00	15590	20230721	-17.77	10200	20221011	25.69	15590	-17.77	20230721	11250	13.96	20230103	15590	-17.77	20230721	10200	25.69	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
101	20230911	130813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12870	-120	5	-0.92	47666150	3675	13.70	12990	13290	12850	16880	9100	12990	12970.38	1.07	0	-1200	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1175	6.48	1.15	12	0.04	1985.00	11176.00	15590	20230721	-17.45	10200	20221011	26.18	15590	-17.45	20230721	11250	14.40	20230103	15590	-17.45	20230721	10200	26.18	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
102	20230911	120828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12880	-110	5	-0.85	36119450	2781	10.37	12990	13290	12850	16880	9100	12990	12987.94	1.07	0	-956	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1176	6.49	1.15	12	0.03	1985.00	11176.00	15590	20230721	-17.38	10200	20221011	26.27	15590	-17.38	20230721	11250	14.49	20230103	15590	-17.38	20230721	10200	26.27	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
103	20230911	110814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13020	30	2	0.23	14357000	1106	4.12	12990	13290	12850	16880	9100	12990	12981.01	1.07	0	-713	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1188	6.56	1.16	12	0.01	1985.00	11176.00	15590	20230721	-16.48	10200	20221011	27.65	15590	-16.48	20230721	11250	15.73	20230103	15590	-16.48	20230721	10200	27.65	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
104	20230911	100812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-90	5	-0.69	7396140	569	2.12	12990	13290	12850	16880	9100	12990	12998.49	1.07	0	-311	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1178	6.50	1.15	12	0.01	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
105	20230911	090811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13230	240	2	1.85	2158740	164	0.61	12990	13290	12990	16880	9100	12990	13163.05	1.07	0	-36	13243	13116	12863	12736	12483	13180	12800	46	3890	500	9350	10	1	9128085	1208	6.66	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.14	10200	20221011	29.71	15590	-15.14	20230721	11250	17.60	20230103	15590	-15.14	20230721	10200	29.71	20221011	1.79	N	264660	500	45 억		97474	N	N	0	N	00	N
106	20230908	160833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12990	90	2	0.70	341770120	26818	277.53	12800	12990	12610	16770	9030	12900	12744.06	1.07	0	-933	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1186	6.54	1.16	12	0.29	1985.00	11176.00	15590	20230721	-16.68	10200	20221011	27.35	15590	-16.68	20230721	11250	15.47	20230103	15590	-16.68	20230721	10200	27.35	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
107	20230908	150832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12890	-10	5	-0.08	336102670	26381	273.01	12800	12920	12610	16770	9030	12900	12740.33	1.07	0	-761	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1177	6.49	1.15	12	0.29	1985.00	11176.00	15590	20230721	-17.32	10200	20221011	26.37	15590	-17.32	20230721	11250	14.58	20230103	15590	-17.32	20230721	10200	26.37	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
108	20230908	140823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12700	-200	5	-1.55	262126930	20556	212.73	12800	12920	12630	16770	9030	12900	12751.85	1.07	0	-699	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1159	6.40	1.14	12	0.23	1985.00	11176.00	15590	20230721	-18.54	10200	20221011	24.51	15590	-18.54	20230721	11250	12.89	20230103	15590	-18.54	20230721	10200	24.51	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
109	20230908	130831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12660	-240	5	-1.86	245565120	19250	199.21	12800	12920	12630	16770	9030	12900	12756.63	1.07	0	-838	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1156	6.38	1.13	12	0.21	1985.00	11176.00	15590	20230721	-18.79	10200	20221011	24.12	15590	-18.79	20230721	11250	12.53	20230103	15590	-18.79	20230721	10200	24.12	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
110	20230908	120843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12730	-170	5	-1.32	163519010	12778	132.24	12800	12920	12700	16770	9030	12900	12796.92	1.07	0	-936	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1162	6.41	1.14	12	0.14	1985.00	11176.00	15590	20230721	-18.35	10200	20221011	24.80	15590	-18.35	20230721	11250	13.16	20230103	15590	-18.35	20230721	10200	24.80	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
111	20230908	110838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12750	-150	5	-1.16	100573100	7848	81.22	12800	12920	12750	16770	9030	12900	12815.12	1.07	0	-461	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1164	6.42	1.14	12	0.09	1985.00	11176.00	15590	20230721	-18.22	10200	20221011	25.00	15590	-18.22	20230721	11250	13.33	20230103	15590	-18.22	20230721	10200	25.00	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
112	20230908	100829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12790	-110	5	-0.85	86556050	6751	69.86	12800	12920	12760	16770	9030	12900	12821.22	1.07	0	43	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1167	6.44	1.14	12	0.07	1985.00	11176.00	15590	20230721	-17.96	10200	20221011	25.39	15590	-17.96	20230721	11250	13.69	20230103	15590	-17.96	20230721	10200	25.39	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
113	20230908	090835	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	0	3	0.00	4500040	351	3.63	12800	12920	12800	16770	9030	12900	12820.63	1.07	0	79	13146	13022	12916	12792	12686	12970	12740	46	3870	500	9280	10	1	9128085	1178	6.50	1.15	12	0.00	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.81	N	264660	500	45 억		97720	N	N	0	N	00	N
114	20230907	160820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-150	5	-1.15	124456120	9663	97.46	12930	13040	12810	16960	9140	13050	12879.66	1.10	0	-3009	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1178	6.50	1.15	12	0.11	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
115	20230907	150827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12840	-210	5	-1.61	119929920	9312	93.92	12930	13040	12810	16960	9140	13050	12879.07	1.10	0	-2936	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1172	6.47	1.15	12	0.10	1985.00	11176.00	15590	20230721	-17.64	10200	20221011	25.88	15590	-17.64	20230721	11250	14.13	20230103	15590	-17.64	20230721	10200	25.88	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
116	20230907	140824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12830	-220	5	-1.69	115193000	8943	90.20	12930	13040	12810	16960	9140	13050	12880.80	1.10	0	-2808	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1171	6.46	1.15	12	0.10	1985.00	11176.00	15590	20230721	-17.70	10200	20221011	25.78	15590	-17.70	20230721	11250	14.04	20230103	15590	-17.70	20230721	10200	25.78	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
117	20230907	130819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12940	-110	5	-0.84	72177520	5595	56.43	12930	13040	12850	16960	9140	13050	12900.36	1.10	0	-2510	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1181	6.52	1.16	12	0.06	1985.00	11176.00	15590	20230721	-17.00	10200	20221011	26.86	15590	-17.00	20230721	11250	15.02	20230103	15590	-17.00	20230721	10200	26.86	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
118	20230907	120832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12900	-150	5	-1.15	64885480	5029	50.72	12930	13040	12850	16960	9140	13050	12902.26	1.10	0	-2510	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1178	6.50	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.25	10200	20221011	26.47	15590	-17.25	20230721	11250	14.67	20230103	15590	-17.25	20230721	10200	26.47	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
119	20230907	110824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12860	-190	5	-1.46	64820980	5024	50.67	12930	13040	12850	16960	9140	13050	12902.27	1.10	0	-2510	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1174	6.48	1.15	12	0.06	1985.00	11176.00	15590	20230721	-17.51	10200	20221011	26.08	15590	-17.51	20230721	11250	14.31	20230103	15590	-17.51	20230721	10200	26.08	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
120	20230907	100825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12930	-120	5	-0.92	9199870	711	7.17	12930	13040	12930	16960	9140	13050	12939.34	1.10	0	-424	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1180	6.51	1.16	12	0.01	1985.00	11176.00	15590	20230721	-17.06	10200	20221011	26.76	15590	-17.06	20230721	11250	14.93	20230103	15590	-17.06	20230721	10200	26.76	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
121	20230907	090838	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13040	-10	5	-0.08	1978400	153	1.54	12930	13040	12930	16960	9140	13050	12930.72	1.10	0	-1	13283	13166	13073	12956	12863	13120	12910	46	3910	500	9390	10	1	9128085	1190	6.57	1.17	12	0.00	1985.00	11176.00	15590	20230721	-16.36	10200	20221011	27.84	15590	-16.36	20230721	11250	15.91	20230103	15590	-16.36	20230721	10200	27.84	20221011	1.79	N	264660	500	45 억		100539	N	N	0	N	00	N
122	20230906	160823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-130	5	-0.99	129381560	9915	188.57	13180	13190	12980	17130	9230	13180	13049.07	1.12	0	-1974	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1191	6.57	1.17	12	0.11	1985.00	11176.00	15590	20230721	-16.29	10200	20221011	27.94	15590	-16.29	20230721	11250	16.00	20230103	15590	-16.29	20230721	10200	27.94	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
123	20230906	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-180	5	-1.37	114312610	8760	166.60	13180	13190	12980	17130	9230	13180	13049.38	1.12	0	-1839	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1187	6.55	1.16	12	0.10	1985.00	11176.00	15590	20230721	-16.61	10200	20221011	27.45	15590	-16.61	20230721	11250	15.56	20230103	15590	-16.61	20230721	10200	27.45	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
124	20230906	140825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-180	5	-1.37	100442920	7695	146.35	13180	13190	12980	17130	9230	13180	13053.01	1.12	0	-1326	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1187	6.55	1.16	12	0.08	1985.00	11176.00	15590	20230721	-16.61	10200	20221011	27.45	15590	-16.61	20230721	11250	15.56	20230103	15590	-16.61	20230721	10200	27.45	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
125	20230906	130816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-130	5	-0.99	58228940	4450	84.63	13180	13190	13050	17130	9230	13180	13085.16	1.12	0	-387	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1191	6.57	1.17	12	0.05	1985.00	11176.00	15590	20230721	-16.29	10200	20221011	27.94	15590	-16.29	20230721	11250	16.00	20230103	15590	-16.29	20230721	10200	27.94	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
126	20230906	120828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	-100	5	-0.76	44888380	3429	65.21	13180	13190	13060	17130	9230	13180	13090.81	1.12	0	170	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1194	6.59	1.17	12	0.04	1985.00	11176.00	15590	20230721	-16.10	10200	20221011	28.24	15590	-16.10	20230721	11250	16.27	20230103	15590	-16.10	20230721	10200	28.24	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
127	20230906	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	-90	5	-0.68	35982880	2748	52.26	13180	13190	13070	17130	9230	13180	13094.21	1.12	0	361	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1195	6.59	1.17	12	0.03	1985.00	11176.00	15590	20230721	-16.04	10200	20221011	28.33	15590	-16.04	20230721	11250	16.36	20230103	15590	-16.04	20230721	10200	28.33	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
128	20230906	100811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13190	10	2	0.08	32654300	2494	47.43	13180	13190	13070	17130	9230	13180	13093.14	1.12	0	494	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1204	6.64	1.18	12	0.03	1985.00	11176.00	15590	20230721	-15.39	10200	20221011	29.31	15590	-15.39	20230721	11250	17.24	20230103	15590	-15.39	20230721	10200	29.31	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
129	20230906	090814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	-40	5	-0.30	5493160	418	7.95	13180	13180	13130	17130	9230	13180	13141.53	1.12	0	-4	13500	13340	13230	13070	12960	13420	13150	46	3950	500	9480	10	1	9128085	1199	6.62	1.18	12	0.00	1985.00	11176.00	15590	20230721	-15.72	10200	20221011	28.82	15590	-15.72	20230721	11250	16.80	20230103	15590	-15.72	20230721	10200	28.82	20221011	1.79	N	264660	500	45 억		101972	N	N	0	N	00	N
130	20230905	160816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	-20	5	-0.15	69190560	5255	77.87	13160	13390	13120	17160	9240	13200	13166.61	1.14	0	-2161	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1203	6.64	1.18	12	0.06	1985.00	11176.00	15590	20230721	-15.46	10200	20221011	29.22	15590	-15.46	20230721	11250	17.16	20230103	15590	-15.46	20230721	10200	29.22	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
131	20230905	150827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	-20	5	-0.15	66211750	5029	74.53	13160	13390	13120	17160	9240	13200	13165.99	1.14	0	-2054	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1203	6.64	1.18	12	0.06	1985.00	11176.00	15590	20230721	-15.46	10200	20221011	29.22	15590	-15.46	20230721	11250	17.16	20230103	15590	-15.46	20230721	10200	29.22	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
132	20230905	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	0	3	0.00	63712840	4839	71.71	13160	13390	13120	17160	9240	13200	13166.53	1.14	0	-1891	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1205	6.65	1.18	12	0.05	1985.00	11176.00	15590	20230721	-15.33	10200	20221011	29.41	15590	-15.33	20230721	11250	17.33	20230103	15590	-15.33	20230721	10200	29.41	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
133	20230905	130806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-70	5	-0.53	59525320	4521	67.00	13160	13390	13120	17160	9240	13200	13166.41	1.14	0	-1741	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1199	6.61	1.17	12	0.05	1985.00	11176.00	15590	20230721	-15.78	10200	20221011	28.73	15590	-15.78	20230721	11250	16.71	20230103	15590	-15.78	20230721	10200	28.73	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
134	20230905	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-80	5	-0.61	56550030	4295	63.65	13160	13390	13120	17160	9240	13200	13166.48	1.14	0	-1527	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1198	6.61	1.17	12	0.05	1985.00	11176.00	15590	20230721	-15.84	10200	20221011	28.63	15590	-15.84	20230721	11250	16.62	20230103	15590	-15.84	20230721	10200	28.63	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
135	20230905	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-80	5	-0.61	41602480	3159	46.81	13160	13390	13120	17160	9240	13200	13169.51	1.14	0	-1495	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1198	6.61	1.17	12	0.03	1985.00	11176.00	15590	20230721	-15.84	10200	20221011	28.63	15590	-15.84	20230721	11250	16.62	20230103	15590	-15.84	20230721	10200	28.63	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
136	20230905	100805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	20	2	0.15	14360700	1089	16.14	13160	13390	13150	17160	9240	13200	13187.05	1.14	0	-600	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1207	6.66	1.18	12	0.01	1985.00	11176.00	15590	20230721	-15.20	10200	20221011	29.61	15590	-15.20	20230721	11250	17.51	20230103	15590	-15.20	20230721	10200	29.61	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
137	20230905	090806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	150	2	1.14	1782540	135	2.00	13160	13390	13160	17160	9240	13200	13204.00	1.14	0	-28	13500	13350	13230	13080	12960	13290	13020	46	3960	500	9500	10	1	9128085	1219	6.73	1.19	12	0.00	1985.00	11176.00	15590	20230721	-14.37	10200	20221011	30.88	15590	-14.37	20230721	11250	18.67	20230103	15590	-14.37	20230721	10200	30.88	20221011	1.79	N	264660	500	45 억		104161	N	N	0	N	00	N
138	20230904	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-80	5	-0.60	88985710	6746	51.87	13300	13380	13110	17260	9300	13280	13190.88	1.17	0	-2420	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1205	6.65	1.18	12	0.07	1985.00	11176.00	15590	20230721	-15.33	10200	20221011	29.41	15590	-15.33	20230721	11250	17.33	20230103	15590	-15.33	20230721	10200	29.41	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
139	20230904	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-80	5	-0.60	84538210	6409	49.28	13300	13380	13110	17260	9300	13280	13190.55	1.17	0	-2377	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1205	6.65	1.18	12	0.07	1985.00	11176.00	15590	20230721	-15.33	10200	20221011	29.41	15590	-15.33	20230721	11250	17.33	20230103	15590	-15.33	20230721	10200	29.41	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
140	20230904	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	-100	5	-0.75	73843070	5599	43.05	13300	13380	13110	17260	9300	13280	13188.62	1.17	0	-2059	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1203	6.64	1.18	12	0.06	1985.00	11176.00	15590	20230721	-15.46	10200	20221011	29.22	15590	-15.46	20230721	11250	17.16	20230103	15590	-15.46	20230721	10200	29.22	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
141	20230904	130800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	-50	5	-0.38	60995780	4623	35.55	13300	13380	13140	17260	9300	13280	13193.98	1.17	0	-1995	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1208	6.66	1.18	12	0.05	1985.00	11176.00	15590	20230721	-15.14	10200	20221011	29.71	15590	-15.14	20230721	11250	17.60	20230103	15590	-15.14	20230721	10200	29.71	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
142	20230904	120744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-80	5	-0.60	31081120	2357	18.12	13300	13380	13140	17260	9300	13280	13186.73	1.17	0	-1243	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1205	6.65	1.18	12	0.03	1985.00	11176.00	15590	20230721	-15.33	10200	20221011	29.41	15590	-15.33	20230721	11250	17.33	20230103	15590	-15.33	20230721	10200	29.41	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
143	20230904	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	-120	5	-0.90	28774760	2182	16.78	13300	13380	13140	17260	9300	13280	13187.33	1.17	0	-1202	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1201	6.63	1.18	12	0.02	1985.00	11176.00	15590	20230721	-15.59	10200	20221011	29.02	15590	-15.59	20230721	11250	16.98	20230103	15590	-15.59	20230721	10200	29.02	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
144	20230904	100736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13230	-50	5	-0.38	13069750	988	7.60	13300	13380	13160	17260	9300	13280	13228.49	1.17	0	-326	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1208	6.66	1.18	12	0.01	1985.00	11176.00	15590	20230721	-15.14	10200	20221011	29.71	15590	-15.14	20230721	11250	17.60	20230103	15590	-15.14	20230721	10200	29.71	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
145	20230904	090750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-10	5	-0.08	2269550	171	1.31	13300	13380	13250	17260	9300	13280	13272.22	1.17	0	-114	13553	13416	13203	13066	12853	13485	13135	46	3980	500	9560	10	1	9128085	1211	6.69	1.19	12	0.00	1985.00	11176.00	15590	20230721	-14.88	10200	20221011	30.10	15590	-14.88	20230721	11250	17.96	20230103	15590	-14.88	20230721	10200	30.10	20221011	1.79	N	264660	500	45 억		106553	N	N	0	N	00	N
146	20230901	160741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	210	2	1.61	170812550	12982	238.11	13000	13340	12990	16990	9150	13070	13157.65	1.12	0	4470	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1212	6.69	1.19	12	0.14	1985.00	11176.00	15590	20230721	-14.82	10200	20221011	30.20	15590	-14.82	20230721	11250	18.04	20230103	15590	-14.82	20230721	10200	30.20	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N
147	20230901	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	150	2	1.15	167413460	12726	233.42	13000	13340	12990	16990	9150	13070	13155.23	1.12	0	4601	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1207	6.66	1.18	12	0.14	1985.00	11176.00	15590	20230721	-15.20	10200	20221011	29.61	15590	-15.20	20230721	11250	17.51	20230103	15590	-15.20	20230721	10200	29.61	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N
148	20230901	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	60	2	0.46	83473970	6386	117.13	13000	13240	12990	16990	9150	13070	13071.40	1.12	0	2143	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1199	6.61	1.17	12	0.07	1985.00	11176.00	15590	20230721	-15.78	10200	20221011	28.73	15590	-15.78	20230721	11250	16.71	20230103	15590	-15.78	20230721	10200	28.73	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N
149	20230901	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	0	3	0.00	50698900	3884	71.24	13000	13240	12990	16990	9150	13070	13053.27	1.12	0	131	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1193	6.58	1.17	12	0.04	1985.00	11176.00	15590	20230721	-16.16	10200	20221011	28.14	15590	-16.16	20230721	11250	16.18	20230103	15590	-16.16	20230721	10200	28.14	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N
150	20230901	120738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-20	5	-0.15	47751610	3658	67.09	13000	13240	12990	16990	9150	13070	13054.02	1.12	0	-85	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1191	6.57	1.17	12	0.04	1985.00	11176.00	15590	20230721	-16.29	10200	20221011	27.94	15590	-16.29	20230721	11250	16.00	20230103	15590	-16.29	20230721	10200	27.94	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N
151	20230901	110737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	10	2	0.08	37185640	2848	52.24	13000	13240	12990	16990	9150	13070	13056.76	1.12	0	-151	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1194	6.59	1.17	12	0.03	1985.00	11176.00	15590	20230721	-16.10	10200	20221011	28.24	15590	-16.10	20230721	11250	16.27	20230103	15590	-16.10	20230721	10200	28.24	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N
152	20230901	100732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	0	3	0.00	12862140	982	18.01	13000	13240	13000	16990	9150	13070	13097.90	1.12	0	-302	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1193	6.58	1.17	12	0.01	1985.00	11176.00	15590	20230721	-16.16	10200	20221011	28.14	15590	-16.16	20230721	11250	16.18	20230103	15590	-16.16	20230721	10200	28.14	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N
153	20230901	090721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	30	2	0.23	512780	39	0.72	13000	13240	13000	16990	9150	13070	13148.21	1.12	0	-2	13230	13150	13070	12990	12910	13190	13030	46	3920	500	9410	10	1	9128085	1196	6.60	1.17	12	0.00	1985.00	11176.00	15590	20230721	-15.97	10200	20221011	28.43	15590	-15.97	20230721	11250	16.44	20230103	15590	-15.97	20230721	10200	28.43	20221011	1.79	N	264660	500	45 억		102111	N	N	0	N	00	N