KissMeData/119830/price/prices-20230901.csv

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
20230927,160803,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8800,480,2,5.77,1046822290,124414,43.09,8280,8800,8200,10810,5830,8320,8413.81,0.60,0,14414,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1886,7.74,1.23,12,0.58,1137.00,7134.00,12830,20230830,-31.41,5930,20220930,48.40,12830,-31.41,20230830,6620,32.93,20230102,12830,-31.41,20230830,5930,48.40,20220930,8.58,N,119830,500,107 억,,128228,N,N,18,N,00,N
20230927,150809,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8700,380,2,4.57,951001980,113430,39.29,8280,8710,8200,10810,5830,8320,8384.18,0.60,0,15272,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1865,7.65,1.22,12,0.53,1137.00,7134.00,12830,20230830,-32.19,5930,20220930,46.71,12830,-32.19,20230830,6620,31.42,20230102,12830,-32.19,20230830,5930,46.71,20220930,8.58,N,119830,500,107 억,,128228,N,N,0,N,00,N
20230927,140810,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8510,190,2,2.28,864525520,103393,35.81,8280,8510,8200,10810,5830,8320,8361.65,0.60,0,15442,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1824,7.48,1.19,12,0.48,1137.00,7134.00,12830,20230830,-33.67,5930,20220930,43.51,12830,-33.67,20230830,6620,28.55,20230102,12830,-33.67,20230830,5930,43.51,20220930,8.58,N,119830,500,107 억,,128228,N,N,0,N,00,N
20230927,130800,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8430,110,2,1.32,794046120,95087,32.93,8280,8500,8200,10810,5830,8320,8350.81,0.60,0,14562,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1807,7.41,1.18,12,0.44,1137.00,7134.00,12830,20230830,-34.29,5930,20220930,42.16,12830,-34.29,20230830,6620,27.34,20230102,12830,-34.29,20230830,5930,42.16,20220930,8.58,N,119830,500,107 억,,128228,N,N,0,N,00,N
20230927,120800,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8470,150,2,1.80,755059520,90461,31.33,8280,8500,8200,10810,5830,8320,8346.87,0.60,0,14240,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1815,7.45,1.19,12,0.42,1137.00,7134.00,12830,20230830,-33.98,5930,20220930,42.83,12830,-33.98,20230830,6620,27.95,20230102,12830,-33.98,20230830,5930,42.83,20220930,8.58,N,119830,500,107 억,,128228,N,N,0,N,00,N
20230927,110807,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8430,110,2,1.32,686782950,82383,28.53,8280,8490,8200,10810,5830,8320,8336.51,0.60,0,16828,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1807,7.41,1.18,12,0.38,1137.00,7134.00,12830,20230830,-34.29,5930,20220930,42.16,12830,-34.29,20230830,6620,27.34,20230102,12830,-34.29,20230830,5930,42.16,20220930,8.58,N,119830,500,107 억,,128228,N,N,0,N,00,N
20230927,100802,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8360,40,2,0.48,614236290,73715,25.53,8280,8490,8200,10810,5830,8320,8332.62,0.60,0,16427,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1792,7.35,1.17,12,0.34,1137.00,7134.00,12830,20230830,-34.84,5930,20220930,40.98,12830,-34.84,20230830,6620,26.28,20230102,12830,-34.84,20230830,5930,40.98,20220930,8.58,N,119830,500,107 억,,128228,N,N,0,N,00,N
20230927,090814,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8210,-110,5,-1.32,174639700,21190,7.34,8280,8390,8200,10810,5830,8320,8240.70,0.60,0,2439,9086,8702,8506,8122,7926,8605,8025,107,2490,500,5650,10,1,21434297,1760,7.22,1.15,12,0.10,1137.00,7134.00,12830,20230830,-36.01,5930,20220930,38.45,12830,-36.01,20230830,6620,24.02,20230102,12830,-36.01,20230830,5930,38.45,20220930,8.58,N,119830,500,107 억,,128228,N,N,0,N,00,N
20230926,160759,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8320,-540,5,-6.09,2435346740,284211,120.49,8740,8890,8310,11510,6210,8860,8569.85,0.55,0,12339,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1783,7.32,1.17,12,1.33,1137.00,7134.00,12830,20230830,-35.15,5930,20220930,40.30,12830,-35.15,20230830,6620,25.68,20230102,12830,-35.15,20230830,5930,40.30,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230926,150801,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8470,-390,5,-4.40,2162648790,251605,106.67,8740,8890,8400,11510,6210,8860,8595.33,0.55,0,9611,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1815,7.45,1.19,12,1.17,1137.00,7134.00,12830,20230830,-33.98,5930,20220930,42.83,12830,-33.98,20230830,6620,27.95,20230102,12830,-33.98,20230830,5930,42.83,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230926,140754,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8610,-250,5,-2.82,1163693290,133678,56.67,8740,8890,8520,11510,6210,8860,8705.11,0.55,0,-1952,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1845,7.57,1.21,12,0.62,1137.00,7134.00,12830,20230830,-32.89,5930,20220930,45.19,12830,-32.89,20230830,6620,30.06,20230102,12830,-32.89,20230830,5930,45.19,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230926,130757,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8730,-130,5,-1.47,906615960,103851,44.03,8740,8890,8610,11510,6210,8860,8729.87,0.55,0,-1345,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1871,7.68,1.22,12,0.48,1137.00,7134.00,12830,20230830,-31.96,5930,20220930,47.22,12830,-31.96,20230830,6620,31.87,20230102,12830,-31.96,20230830,5930,47.22,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230926,120802,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8700,-160,5,-1.81,821994880,94193,39.93,8740,8890,8610,11510,6210,8860,8726.60,0.55,0,-237,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1865,7.65,1.22,12,0.44,1137.00,7134.00,12830,20230830,-32.19,5930,20220930,46.71,12830,-32.19,20230830,6620,31.42,20230102,12830,-32.19,20230830,5930,46.71,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230926,110800,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8770,-90,5,-1.02,624605160,71480,30.30,8740,8890,8610,11510,6210,8860,8738.05,0.55,0,-297,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1880,7.71,1.23,12,0.33,1137.00,7134.00,12830,20230830,-31.64,5930,20220930,47.89,12830,-31.64,20230830,6620,32.48,20230102,12830,-31.64,20230830,5930,47.89,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230926,100759,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8810,-50,5,-0.56,527432750,60424,25.62,8740,8890,8610,11510,6210,8860,8728.69,0.55,0,2270,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1888,7.75,1.23,12,0.28,1137.00,7134.00,12830,20230830,-31.33,5930,20220930,48.57,12830,-31.33,20230830,6620,33.08,20230102,12830,-31.33,20230830,5930,48.57,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230926,090800,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8680,-180,5,-2.03,278498030,32010,13.57,8740,8800,8610,11510,6210,8860,8699.96,0.55,0,2868,9633,9246,9003,8616,8373,9125,8495,107,2650,500,6020,10,1,21434297,1860,7.63,1.22,12,0.15,1137.00,7134.00,12830,20230830,-32.35,5930,20220930,46.37,12830,-32.35,20230830,6620,31.12,20230102,12830,-32.35,20230830,5930,46.37,20220930,8.57,N,119830,500,107 억,,117304,N,N,4,N,00,N
20230925,160759,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8860,-540,5,-5.74,2084418830,231724,205.23,9210,9390,8760,12220,6580,9400,8995.49,0.53,0,3511,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1899,7.79,1.24,12,1.08,1137.00,7134.00,12830,20230830,-30.94,5930,20220930,49.41,12830,-30.94,20230830,6620,33.84,20230102,12830,-30.94,20230830,5930,49.41,20220930,8.59,N,119830,500,107 억,,114644,N,N,4,N,00,N
20230925,150802,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8850,-550,5,-5.85,1929287450,214182,189.69,9210,9390,8800,12220,6580,9400,9007.70,0.53,0,18,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1897,7.78,1.24,12,1.00,1137.00,7134.00,12830,20230830,-31.02,5930,20220930,49.24,12830,-31.02,20230830,6620,33.69,20230102,12830,-31.02,20230830,5930,49.24,20220930,8.59,N,119830,500,107 억,,114644,N,N,0,N,00,N
20230925,140749,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8970,-430,5,-4.57,1526562140,168759,149.46,9210,9390,8850,12220,6580,9400,9045.81,0.53,0,1340,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1923,7.89,1.26,12,0.79,1137.00,7134.00,12830,20230830,-30.09,5930,20220930,51.26,12830,-30.09,20230830,6620,35.50,20230102,12830,-30.09,20230830,5930,51.26,20220930,8.59,N,119830,500,107 억,,114644,N,N,0,N,00,N
20230925,130753,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9000,-400,5,-4.26,1041638240,114431,101.35,9210,9390,8950,12220,6580,9400,9102.76,0.53,0,2488,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1929,7.92,1.26,12,0.53,1137.00,7134.00,12830,20230830,-29.85,5930,20220930,51.77,12830,-29.85,20230830,6620,35.95,20230102,12830,-29.85,20230830,5930,51.77,20220930,8.59,N,119830,500,107 억,,114644,N,N,0,N,00,N
20230925,120759,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8990,-410,5,-4.36,982089250,107810,95.48,9210,9390,8950,12220,6580,9400,9109.44,0.53,0,2561,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1927,7.91,1.26,12,0.50,1137.00,7134.00,12830,20230830,-29.93,5930,20220930,51.60,12830,-29.93,20230830,6620,35.80,20230102,12830,-29.93,20230830,5930,51.60,20220930,8.59,N,119830,500,107 억,,114644,N,N,0,N,00,N
20230925,110753,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,8980,-420,5,-4.47,914851050,100336,88.86,9210,9390,8950,12220,6580,9400,9117.87,0.53,0,1945,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1925,7.90,1.26,12,0.47,1137.00,7134.00,12830,20230830,-30.01,5930,20220930,51.43,12830,-30.01,20230830,6620,35.65,20230102,12830,-30.01,20230830,5930,51.43,20220930,8.59,N,119830,500,107 억,,114644,N,N,0,N,00,N
20230925,100757,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9100,-300,5,-3.19,527335930,57414,50.85,9210,9390,9090,12220,6580,9400,9184.80,0.53,0,2199,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1951,8.00,1.28,12,0.27,1137.00,7134.00,12830,20230830,-29.07,5930,20220930,53.46,12830,-29.07,20230830,6620,37.46,20230102,12830,-29.07,20230830,5930,53.46,20220930,8.59,N,119830,500,107 억,,114644,N,N,0,N,00,N
20230925,090753,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9260,-140,5,-1.49,142685470,15460,13.69,9210,9390,9200,12220,6580,9400,9229.33,0.53,0,480,9866,9632,9516,9282,9166,9575,9225,107,2820,500,6390,10,1,21434297,1985,8.14,1.30,12,0.07,1137.00,7134.00,12830,20230830,-27.83,5930,20220930,56.16,12830,-27.83,20230830,6620,39.88,20230102,12830,-27.83,20230830,5930,56.16,20220930,8.59,N,119830,500,107 억,,114644,N,N,0,N,00,N
20230922,160821,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9400,-230,5,-2.39,1053543280,110545,84.32,9560,9750,9400,12510,6750,9630,9531.17,0.58,0,-8886,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2015,8.27,1.32,12,0.52,1137.00,7134.00,12830,20230830,-26.73,5930,20220930,58.52,12830,-26.73,20230830,6620,41.99,20230102,12830,-26.73,20230830,5930,58.52,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230922,150817,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9420,-210,5,-2.18,927048150,97105,74.07,9560,9750,9400,12510,6750,9630,9546.86,0.58,0,-8096,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2019,8.28,1.32,12,0.45,1137.00,7134.00,12830,20230830,-26.58,5930,20220930,58.85,12830,-26.58,20230830,6620,42.30,20230102,12830,-26.58,20230830,5930,58.85,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230922,140816,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9530,-100,5,-1.04,569297730,59343,45.27,9560,9750,9520,12510,6750,9630,9593.34,0.58,0,-3394,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2043,8.38,1.34,12,0.28,1137.00,7134.00,12830,20230830,-25.72,5930,20220930,60.71,12830,-25.72,20230830,6620,43.96,20230102,12830,-25.72,20230830,5930,60.71,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230922,130728,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9590,-40,5,-0.42,426287390,44358,33.84,9560,9750,9530,12510,6750,9630,9610.16,0.58,0,-2699,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2056,8.43,1.34,12,0.21,1137.00,7134.00,12830,20230830,-25.25,5930,20220930,61.72,12830,-25.25,20230830,6620,44.86,20230102,12830,-25.25,20230830,5930,61.72,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230922,120726,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9600,-30,5,-0.31,402993050,41930,31.98,9560,9750,9530,12510,6750,9630,9611.09,0.58,0,-1567,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2058,8.44,1.35,12,0.20,1137.00,7134.00,12830,20230830,-25.18,5930,20220930,61.89,12830,-25.18,20230830,6620,45.02,20230102,12830,-25.18,20230830,5930,61.89,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230922,110722,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9630,0,3,0.00,330645200,34406,26.24,9560,9750,9530,12510,6750,9630,9610.10,0.58,0,979,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2064,8.47,1.35,12,0.16,1137.00,7134.00,12830,20230830,-24.94,5930,20220930,62.39,12830,-24.94,20230830,6620,45.47,20230102,12830,-24.94,20230830,5930,62.39,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230922,100723,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9560,-70,5,-0.73,236082640,24555,18.73,9560,9750,9530,12510,6750,9630,9614.44,0.58,0,-383,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2049,8.41,1.34,12,0.11,1137.00,7134.00,12830,20230830,-25.49,5930,20220930,61.21,12830,-25.49,20230830,6620,44.41,20230102,12830,-25.49,20230830,5930,61.21,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230922,090719,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9600,-30,5,-0.31,52204060,5464,4.17,9560,9600,9530,12510,6750,9630,9554.18,0.58,0,554,9970,9800,9680,9510,9390,9740,9450,107,2880,500,6540,10,1,21434297,2058,8.44,1.35,12,0.03,1137.00,7134.00,12830,20230830,-25.18,5930,20220930,61.89,12830,-25.18,20230830,6620,45.02,20230102,12830,-25.18,20230830,5930,61.89,20220930,8.62,N,119830,500,107 억,,124640,N,N,911,N,00,N
20230921,160725,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9630,-120,5,-1.23,1257621730,130287,168.65,9830,9850,9560,12670,6830,9750,9652.72,0.60,0,-3701,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2064,8.47,1.35,12,0.61,1137.00,7134.00,12830,20230830,-24.94,5930,20220930,62.39,12830,-24.94,20230830,6620,45.47,20230102,12830,-24.94,20230830,5930,62.39,20220930,8.71,N,119830,500,107 억,,128512,N,N,911,N,00,N
20230921,150714,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9720,-30,5,-0.31,1137873120,117900,152.62,9830,9850,9560,12670,6830,9750,9651.13,0.60,0,-3248,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2083,8.55,1.36,12,0.55,1137.00,7134.00,12830,20230830,-24.24,5930,20220930,63.91,12830,-24.24,20230830,6620,46.83,20230102,12830,-24.24,20230830,5930,63.91,20220930,8.71,N,119830,500,107 억,,128512,N,N,0,N,00,N
20230921,140722,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9640,-110,5,-1.13,847148900,87659,113.47,9830,9850,9570,12670,6830,9750,9664.09,0.60,0,2137,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2066,8.48,1.35,12,0.41,1137.00,7134.00,12830,20230830,-24.86,5930,20220930,62.56,12830,-24.86,20230830,6620,45.62,20230102,12830,-24.86,20230830,5930,62.56,20220930,8.71,N,119830,500,107 억,,128512,N,N,0,N,00,N
20230921,130714,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9680,-70,5,-0.72,719962490,74436,96.36,9830,9850,9570,12670,6830,9750,9672.18,0.60,0,223,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2075,8.51,1.36,12,0.35,1137.00,7134.00,12830,20230830,-24.55,5930,20220930,63.24,12830,-24.55,20230830,6620,46.22,20230102,12830,-24.55,20230830,5930,63.24,20220930,8.71,N,119830,500,107 억,,128512,N,N,0,N,00,N
20230921,120708,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9610,-140,5,-1.44,616261740,63643,82.38,9830,9850,9570,12670,6830,9750,9683.05,0.60,0,301,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2060,8.45,1.35,12,0.30,1137.00,7134.00,12830,20230830,-25.10,5930,20220930,62.06,12830,-25.10,20230830,6620,45.17,20230102,12830,-25.10,20230830,5930,62.06,20220930,8.71,N,119830,500,107 억,,128512,N,N,0,N,00,N
20230921,110726,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9730,-20,5,-0.21,263531220,27031,34.99,9830,9850,9690,12670,6830,9750,9749.22,0.60,0,-5084,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2086,8.56,1.36,12,0.13,1137.00,7134.00,12830,20230830,-24.16,5930,20220930,64.08,12830,-24.16,20230830,6620,46.98,20230102,12830,-24.16,20230830,5930,64.08,20220930,8.71,N,119830,500,107 억,,128512,N,N,0,N,00,N
20230921,100713,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9730,-20,5,-0.21,180798020,18505,23.95,9830,9850,9720,12670,6830,9750,9770.28,0.60,0,-4880,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2086,8.56,1.36,12,0.09,1137.00,7134.00,12830,20230830,-24.16,5930,20220930,64.08,12830,-24.16,20230830,6620,46.98,20230102,12830,-24.16,20230830,5930,64.08,20220930,8.71,N,119830,500,107 억,,128512,N,N,0,N,00,N
20230921,090717,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,60,2,0.62,33532150,3433,4.44,9830,9830,9740,12670,6830,9750,9767.88,0.60,0,-2632,10050,9900,9800,9650,9550,9975,9725,107,2920,500,6630,10,1,21434297,2103,8.63,1.38,12,0.02,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.71,N,119830,500,107 억,,128512,N,N,0,N,00,N
20230920,160721,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9750,60,2,0.62,751613510,76307,83.68,9700,9950,9700,12590,6790,9690,9850.03,0.60,0,1007,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2090,8.58,1.37,12,0.36,1137.00,7134.00,12830,20230830,-24.01,5930,20220930,64.42,12830,-24.01,20230830,6620,47.28,20230102,12830,-24.01,20230830,5930,64.42,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230920,150702,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9770,80,2,0.83,698997460,70907,77.76,9700,9950,9700,12590,6790,9690,9857.95,0.60,0,435,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2094,8.59,1.37,12,0.33,1137.00,7134.00,12830,20230830,-23.85,5930,20220930,64.76,12830,-23.85,20230830,6620,47.58,20230102,12830,-23.85,20230830,5930,64.76,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230920,140713,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9870,180,2,1.86,590599580,59835,65.61,9700,9950,9700,12590,6790,9690,9870.47,0.60,0,-104,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2116,8.68,1.38,12,0.28,1137.00,7134.00,12830,20230830,-23.07,5930,20220930,66.44,12830,-23.07,20230830,6620,49.09,20230102,12830,-23.07,20230830,5930,66.44,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230920,130709,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9870,180,2,1.86,542583540,54966,60.28,9700,9950,9700,12590,6790,9690,9871.26,0.60,0,680,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2116,8.68,1.38,12,0.26,1137.00,7134.00,12830,20230830,-23.07,5930,20220930,66.44,12830,-23.07,20230830,6620,49.09,20230102,12830,-23.07,20230830,5930,66.44,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230920,120706,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9870,180,2,1.86,518692120,52542,57.62,9700,9950,9700,12590,6790,9690,9871.95,0.60,0,769,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2116,8.68,1.38,12,0.25,1137.00,7134.00,12830,20230830,-23.07,5930,20220930,66.44,12830,-23.07,20230830,6620,49.09,20230102,12830,-23.07,20230830,5930,66.44,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230920,110712,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9850,160,2,1.65,462774960,46881,51.41,9700,9950,9700,12590,6790,9690,9871.27,0.60,0,1848,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2111,8.66,1.38,12,0.22,1137.00,7134.00,12830,20230830,-23.23,5930,20220930,66.10,12830,-23.23,20230830,6620,48.79,20230102,12830,-23.23,20230830,5930,66.10,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230920,100658,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9880,190,2,1.96,300696870,30487,33.43,9700,9950,9700,12590,6790,9690,9863.12,0.60,0,-1676,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2118,8.69,1.38,12,0.14,1137.00,7134.00,12830,20230830,-22.99,5930,20220930,66.61,12830,-22.99,20230830,6620,49.24,20230102,12830,-22.99,20230830,5930,66.61,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230920,090708,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9800,110,2,1.14,59695780,6101,6.69,9700,9800,9700,12590,6790,9690,9784.59,0.60,0,-2961,9870,9780,9710,9620,9550,9825,9665,107,2900,500,6580,10,1,21434297,2101,8.62,1.37,12,0.03,1137.00,7134.00,12830,20230830,-23.62,5930,20220930,65.26,12830,-23.62,20230830,6620,48.04,20230102,12830,-23.62,20230830,5930,65.26,20220930,8.65,N,119830,500,107 억,,127875,N,N,0,N,00,N
20230919,160703,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9690,90,2,0.94,867466590,89299,64.10,9650,9800,9640,12480,6720,9600,9714.31,0.57,0,5067,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2077,8.52,1.36,12,0.42,1137.00,7134.00,12830,20230830,-24.47,5930,20220930,63.41,12830,-24.47,20230830,6620,46.37,20230102,12830,-24.47,20230830,5930,63.41,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230919,150706,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9720,120,2,1.25,818606320,84262,60.48,9650,9800,9640,12480,6720,9600,9715.01,0.57,0,5066,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2083,8.55,1.36,12,0.39,1137.00,7134.00,12830,20230830,-24.24,5930,20220930,63.91,12830,-24.24,20230830,6620,46.83,20230102,12830,-24.24,20230830,5930,63.91,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230919,140705,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9750,150,2,1.56,697134470,71767,51.52,9650,9800,9640,12480,6720,9600,9713.86,0.57,0,5098,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2090,8.58,1.37,12,0.33,1137.00,7134.00,12830,20230830,-24.01,5930,20220930,64.42,12830,-24.01,20230830,6620,47.28,20230102,12830,-24.01,20230830,5930,64.42,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230919,130652,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9700,100,2,1.04,620199330,63859,45.84,9650,9800,9640,12480,6720,9600,9712.01,0.57,0,6266,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2079,8.53,1.36,12,0.30,1137.00,7134.00,12830,20230830,-24.40,5930,20220930,63.58,12830,-24.40,20230830,6620,46.53,20230102,12830,-24.40,20230830,5930,63.58,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230919,120710,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9770,170,2,1.77,558629290,57535,41.30,9650,9800,9640,12480,6720,9600,9709.38,0.57,0,6134,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2094,8.59,1.37,12,0.27,1137.00,7134.00,12830,20230830,-23.85,5930,20220930,64.76,12830,-23.85,20230830,6620,47.58,20230102,12830,-23.85,20230830,5930,64.76,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230919,110712,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9680,80,2,0.83,405473340,41809,30.01,9650,9760,9640,12480,6720,9600,9698.23,0.57,0,2365,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2075,8.51,1.36,12,0.20,1137.00,7134.00,12830,20230830,-24.55,5930,20220930,63.24,12830,-24.55,20230830,6620,46.22,20230102,12830,-24.55,20230830,5930,63.24,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230919,100707,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9720,120,2,1.25,235974440,24323,17.46,9650,9760,9640,12480,6720,9600,9701.70,0.57,0,312,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2083,8.55,1.36,12,0.11,1137.00,7134.00,12830,20230830,-24.24,5930,20220930,63.91,12830,-24.24,20230830,6620,46.83,20230102,12830,-24.24,20230830,5930,63.91,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230919,090701,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9670,70,2,0.73,39783600,4118,2.96,9650,9690,9640,12480,6720,9600,9660.90,0.57,0,-269,9853,9726,9663,9536,9473,9695,9505,107,2880,500,6520,10,1,21434297,2073,8.50,1.36,12,0.02,1137.00,7134.00,12830,20230830,-24.63,5930,20220930,63.07,12830,-24.63,20230830,6620,46.07,20230102,12830,-24.63,20230830,5930,63.07,20220930,8.65,N,119830,500,107 억,,122693,N,N,0,N,00,N
20230918,160705,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9600,-200,5,-2.04,1302401680,134813,162.59,9650,9790,9600,12740,6860,9800,9661.18,0.53,0,10015,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2058,8.44,1.35,12,0.63,1137.00,7134.00,12830,20230830,-25.18,5930,20220930,61.89,12830,-25.18,20230830,6620,45.02,20230102,12830,-25.18,20230830,5930,61.89,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230918,150703,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9700,-100,5,-1.02,1085621180,112253,135.38,9650,9790,9610,12740,6860,9800,9671.20,0.53,0,9204,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2079,8.53,1.36,12,0.52,1137.00,7134.00,12830,20230830,-24.40,5930,20220930,63.58,12830,-24.40,20230830,6620,46.53,20230102,12830,-24.40,20230830,5930,63.58,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230918,140720,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9750,-50,5,-0.51,722043180,74607,89.98,9650,9790,9610,12740,6860,9800,9677.95,0.53,0,5746,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2090,8.58,1.37,12,0.35,1137.00,7134.00,12830,20230830,-24.01,5930,20220930,64.42,12830,-24.01,20230830,6620,47.28,20230102,12830,-24.01,20230830,5930,64.42,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230918,130704,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9730,-70,5,-0.71,593624100,61381,74.03,9650,9790,9610,12740,6860,9800,9671.14,0.53,0,207,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2086,8.56,1.36,12,0.29,1137.00,7134.00,12830,20230830,-24.16,5930,20220930,64.08,12830,-24.16,20230830,6620,46.98,20230102,12830,-24.16,20230830,5930,64.08,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230918,120706,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9760,-40,5,-0.41,570376270,58990,71.15,9650,9790,9610,12740,6860,9800,9669.03,0.53,0,289,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2092,8.58,1.37,12,0.28,1137.00,7134.00,12830,20230830,-23.93,5930,20220930,64.59,12830,-23.93,20230830,6620,47.43,20230102,12830,-23.93,20230830,5930,64.59,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230918,110657,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9760,-40,5,-0.41,526357590,54476,65.70,9650,9790,9610,12740,6860,9800,9662.19,0.53,0,959,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2092,8.58,1.37,12,0.25,1137.00,7134.00,12830,20230830,-23.93,5930,20220930,64.59,12830,-23.93,20230830,6620,47.43,20230102,12830,-23.93,20230830,5930,64.59,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230918,100653,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9700,-100,5,-1.02,469382980,48612,58.63,9650,9790,9610,12740,6860,9800,9655.70,0.53,0,848,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2079,8.53,1.36,12,0.23,1137.00,7134.00,12830,20230830,-24.40,5930,20220930,63.58,12830,-24.40,20230830,6620,46.53,20230102,12830,-24.40,20230830,5930,63.58,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230918,090655,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9680,-120,5,-1.22,209796430,21740,26.22,9650,9790,9610,12740,6860,9800,9650.25,0.53,0,698,9913,9856,9813,9756,9713,9835,9735,107,2940,500,6660,10,1,21434297,2075,8.51,1.36,12,0.10,1137.00,7134.00,12830,20230830,-24.55,5930,20220930,63.24,12830,-24.55,20230830,6620,46.22,20230102,12830,-24.55,20230830,5930,63.24,20220930,8.64,N,119830,500,107 억,,112935,N,N,0,N,00,N
20230915,160700,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9800,-20,5,-0.20,789542840,80497,132.68,9820,9870,9770,12760,6880,9820,9808.39,0.52,0,1500,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2101,8.62,1.37,12,0.38,1137.00,7134.00,12830,20230830,-23.62,5930,20220930,65.26,12830,-23.62,20230830,6620,48.04,20230102,12830,-23.62,20230830,5930,65.26,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230915,150700,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,10,2,0.10,730541800,74481,122.77,9820,9870,9770,12760,6880,9820,9808.43,0.52,0,1212,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2107,8.65,1.38,12,0.35,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230915,140659,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-10,5,-0.10,578354700,58976,97.21,9820,9870,9770,12760,6880,9820,9806.61,0.52,0,1344,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2103,8.63,1.38,12,0.28,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230915,130654,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9790,-30,5,-0.31,454618370,46331,76.37,9820,9870,9780,12760,6880,9820,9812.40,0.52,0,1082,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2098,8.61,1.37,12,0.22,1137.00,7134.00,12830,20230830,-23.69,5930,20220930,65.09,12830,-23.69,20230830,6620,47.89,20230102,12830,-23.69,20230830,5930,65.09,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230915,120703,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,10,2,0.10,310327490,31603,52.09,9820,9870,9780,12760,6880,9820,9819.56,0.52,0,1082,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2107,8.65,1.38,12,0.15,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230915,110706,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9840,20,2,0.20,236148780,24047,39.64,9820,9870,9780,12760,6880,9820,9820.30,0.52,0,842,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2109,8.65,1.38,12,0.11,1137.00,7134.00,12830,20230830,-23.30,5930,20220930,65.94,12830,-23.30,20230830,6620,48.64,20230102,12830,-23.30,20230830,5930,65.94,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230915,100703,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,10,2,0.10,148610990,15132,24.94,9820,9870,9780,12760,6880,9820,9820.97,0.52,0,843,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2107,8.65,1.38,12,0.07,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230915,090652,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9800,-20,5,-0.20,52073670,5309,8.75,9820,9860,9780,12760,6880,9820,9808.56,0.52,0,590,10046,9932,9856,9742,9666,9895,9705,107,2940,500,6670,10,1,21434297,2101,8.62,1.37,12,0.02,1137.00,7134.00,12830,20230830,-23.62,5930,20220930,65.26,12830,-23.62,20230830,6620,48.04,20230102,12830,-23.62,20230830,5930,65.26,20220930,8.65,N,119830,500,107 억,,111534,N,N,0,N,00,N
20230914,160702,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9820,-60,5,-0.61,594977460,60621,50.70,9960,9970,9780,12840,6920,9880,9814.67,0.53,0,-2766,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2105,8.64,1.38,12,0.28,1137.00,7134.00,12830,20230830,-23.46,5930,20220930,65.60,12830,-23.46,20230830,6620,48.34,20230102,12830,-23.46,20230830,5930,65.60,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230914,150644,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-70,5,-0.71,521353610,53120,44.43,9960,9970,9780,12840,6920,9880,9814.64,0.53,0,-2786,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2103,8.63,1.38,12,0.25,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230914,140654,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,-50,5,-0.51,404754990,41230,34.48,9960,9970,9780,12840,6920,9880,9817.00,0.53,0,-2669,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2107,8.65,1.38,12,0.19,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230914,130641,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,-50,5,-0.51,365890510,37264,31.17,9960,9970,9780,12840,6920,9880,9818.87,0.53,0,-2458,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2107,8.65,1.38,12,0.17,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230914,120650,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9820,-60,5,-0.61,310973830,31663,26.48,9960,9970,9780,12840,6920,9880,9821.36,0.53,0,-2200,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2105,8.64,1.38,12,0.15,1137.00,7134.00,12830,20230830,-23.46,5930,20220930,65.60,12830,-23.46,20230830,6620,48.34,20230102,12830,-23.46,20230830,5930,65.60,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230914,110644,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9860,-20,5,-0.20,243887670,24829,20.77,9960,9970,9780,12840,6920,9880,9822.69,0.53,0,-2072,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2113,8.67,1.38,12,0.12,1137.00,7134.00,12830,20230830,-23.15,5930,20220930,66.27,12830,-23.15,20230830,6620,48.94,20230102,12830,-23.15,20230830,5930,66.27,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230914,100639,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-70,5,-0.71,189326480,19268,16.11,9960,9970,9790,12840,6920,9880,9825.95,0.53,0,-1052,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2103,8.63,1.38,12,0.09,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230914,090651,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9940,60,2,0.61,17379210,1759,1.47,9960,9970,9860,12840,6920,9880,9880.16,0.53,0,-418,10120,10000,9870,9750,9620,9935,9685,107,2960,500,6710,10,1,21434297,2131,8.74,1.39,12,0.01,1137.00,7134.00,12830,20230830,-22.53,5930,20220930,67.62,12830,-22.53,20230830,6620,50.15,20230102,12830,-22.53,20230830,5930,67.62,20220930,8.59,N,119830,500,107 억,,114407,N,N,0,N,00,N
20230913,160654,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9880,0,3,0.00,1171135690,119286,97.08,9930,9990,9740,12840,6920,9880,9817.83,0.53,0,525,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2118,8.69,1.38,12,0.56,1137.00,7134.00,12830,20230830,-22.99,5930,20220930,66.61,12830,-22.99,20230830,6620,49.24,20230102,12830,-22.99,20230830,5930,66.61,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230913,150650,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9900,20,2,0.20,1104657410,112560,91.61,9930,9990,9740,12840,6920,9880,9813.94,0.53,0,685,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2122,8.71,1.39,12,0.53,1137.00,7134.00,12830,20230830,-22.84,5930,20220930,66.95,12830,-22.84,20230830,6620,49.55,20230102,12830,-22.84,20230830,5930,66.95,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230913,140655,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9780,-100,5,-1.01,739705250,75620,61.55,9930,9930,9740,12840,6920,9880,9781.87,0.53,0,-1740,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2096,8.60,1.37,12,0.35,1137.00,7134.00,12830,20230830,-23.77,5930,20220930,64.92,12830,-23.77,20230830,6620,47.73,20230102,12830,-23.77,20230830,5930,64.92,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230913,130634,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9750,-130,5,-1.32,654951170,66922,54.47,9930,9930,9740,12840,6920,9880,9786.78,0.53,0,-1912,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2090,8.58,1.37,12,0.31,1137.00,7134.00,12830,20230830,-24.01,5930,20220930,64.42,12830,-24.01,20230830,6620,47.28,20230102,12830,-24.01,20230830,5930,64.42,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230913,120653,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9770,-110,5,-1.11,588880340,60148,48.95,9930,9930,9750,12840,6920,9880,9790.52,0.53,0,-1943,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2094,8.59,1.37,12,0.28,1137.00,7134.00,12830,20230830,-23.85,5930,20220930,64.76,12830,-23.85,20230830,6620,47.58,20230102,12830,-23.85,20230830,5930,64.76,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230913,110652,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9800,-80,5,-0.81,447995610,45717,37.21,9930,9930,9770,12840,6920,9880,9799.32,0.53,0,-1869,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2101,8.62,1.37,12,0.21,1137.00,7134.00,12830,20230830,-23.62,5930,20220930,65.26,12830,-23.62,20230830,6620,48.04,20230102,12830,-23.62,20230830,5930,65.26,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230913,100644,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9790,-90,5,-0.91,224167320,22846,18.59,9930,9930,9780,12840,6920,9880,9812.10,0.53,0,-1252,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2098,8.61,1.37,12,0.11,1137.00,7134.00,12830,20230830,-23.69,5930,20220930,65.09,12830,-23.69,20230830,6620,47.89,20230102,12830,-23.69,20230830,5930,65.09,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230913,090639,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-70,5,-0.71,31005260,3156,2.57,9930,9930,9800,12840,6920,9880,9824.23,0.53,0,-866,10106,9992,9886,9772,9666,9940,9720,107,2960,500,6710,10,1,21434297,2103,8.63,1.38,12,0.01,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.59,N,119830,500,107 억,,113481,N,N,0,N,00,N
20230912,160635,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9880,0,3,0.00,1198418460,121702,76.15,9900,10000,9780,12840,6920,9880,9847.05,0.56,0,-7272,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2118,8.69,1.38,12,0.57,1137.00,7134.00,12830,20230830,-22.99,5930,20220930,66.61,12830,-22.99,20230830,6620,49.24,20230102,12830,-22.99,20230830,5930,66.61,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230912,150642,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9790,-90,5,-0.91,1072844450,108939,68.16,9900,10000,9780,12840,6920,9880,9848.12,0.56,0,-6015,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2098,8.61,1.37,12,0.51,1137.00,7134.00,12830,20230830,-23.69,5930,20220930,65.09,12830,-23.69,20230830,6620,47.89,20230102,12830,-23.69,20230830,5930,65.09,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230912,140641,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-70,5,-0.71,944060720,95791,59.94,9900,10000,9780,12840,6920,9880,9855.42,0.56,0,-6014,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2103,8.63,1.38,12,0.45,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230912,130634,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9870,-10,5,-0.10,619293960,62723,39.25,9900,10000,9810,12840,6920,9880,9873.47,0.56,0,-4285,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2116,8.68,1.38,12,0.29,1137.00,7134.00,12830,20230830,-23.07,5930,20220930,66.44,12830,-23.07,20230830,6620,49.09,20230102,12830,-23.07,20230830,5930,66.44,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230912,120630,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9860,-20,5,-0.20,532295660,53902,33.73,9900,10000,9810,12840,6920,9880,9875.25,0.56,0,-3635,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2113,8.67,1.38,12,0.25,1137.00,7134.00,12830,20230830,-23.15,5930,20220930,66.27,12830,-23.15,20230830,6620,48.94,20230102,12830,-23.15,20230830,5930,66.27,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230912,110637,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9850,-30,5,-0.30,427383850,43272,27.07,9900,10000,9810,12840,6920,9880,9876.68,0.56,0,-3231,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2111,8.66,1.38,12,0.20,1137.00,7134.00,12830,20230830,-23.23,5930,20220930,66.10,12830,-23.23,20230830,6620,48.79,20230102,12830,-23.23,20230830,5930,66.10,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230912,100633,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9860,-20,5,-0.20,279604500,28248,17.67,9900,10000,9820,12840,6920,9880,9898.21,0.56,0,-659,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2113,8.67,1.38,12,0.13,1137.00,7134.00,12830,20230830,-23.15,5930,20220930,66.27,12830,-23.15,20230830,6620,48.94,20230102,12830,-23.15,20230830,5930,66.27,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230912,090646,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9880,0,3,0.00,34671370,3508,2.19,9900,9940,9820,12840,6920,9880,9883.52,0.56,0,-384,10326,10102,9976,9752,9626,10040,9690,107,2960,500,6710,10,1,21434297,2118,8.69,1.38,12,0.02,1137.00,7134.00,12830,20230830,-22.99,5930,20220930,66.61,12830,-22.99,20230830,6620,49.24,20230102,12830,-22.99,20230830,5930,66.61,20220930,8.61,N,119830,500,107 억,,120743,N,N,0,N,00,N
20230911,160631,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9880,-120,5,-1.20,1598846690,159429,126.33,10100,10200,9850,13000,7000,10000,10028.92,0.60,0,-8013,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2118,8.69,1.38,12,0.74,1137.00,7134.00,12830,20230830,-22.99,5930,20220930,66.61,12830,-22.99,20230830,6620,49.24,20230102,12830,-22.99,20230830,5930,66.61,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230911,150637,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9930,-70,5,-0.70,1438980010,143242,113.51,10100,10200,9860,13000,7000,10000,10045.83,0.60,0,-7743,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2128,8.73,1.39,12,0.67,1137.00,7134.00,12830,20230830,-22.60,5930,20220930,67.45,12830,-22.60,20230830,6620,50.00,20230102,12830,-22.60,20230830,5930,67.45,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230911,140647,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9940,-60,5,-0.60,1278592670,127046,100.67,10100,10200,9920,13000,7000,10000,10064.06,0.60,0,-5318,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2131,8.74,1.39,12,0.59,1137.00,7134.00,12830,20230830,-22.53,5930,20220930,67.62,12830,-22.53,20230830,6620,50.15,20230102,12830,-22.53,20230830,5930,67.62,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230911,130620,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9950,-50,5,-0.50,1205055850,119655,94.82,10100,10200,9920,13000,7000,10000,10071.15,0.60,0,-4411,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2133,8.75,1.39,12,0.56,1137.00,7134.00,12830,20230830,-22.45,5930,20220930,67.79,12830,-22.45,20230830,6620,50.30,20230102,12830,-22.45,20230830,5930,67.79,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230911,120631,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10000,0,3,0.00,1035573010,102649,81.34,10100,10200,9990,13000,7000,10000,10088.57,0.60,0,2267,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2143,8.80,1.40,12,0.48,1137.00,7134.00,12830,20230830,-22.06,5930,20220930,68.63,12830,-22.06,20230830,6620,51.06,20230102,12830,-22.06,20230830,5930,68.63,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230911,110622,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10000,0,3,0.00,963332030,95421,75.61,10100,10200,10000,13000,7000,10000,10095.70,0.60,0,3051,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2143,8.80,1.40,12,0.45,1137.00,7134.00,12830,20230830,-22.06,5930,20220930,68.63,12830,-22.06,20230830,6620,51.06,20230102,12830,-22.06,20230830,5930,68.63,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230911,100623,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10040,40,2,0.40,780978210,77250,61.21,10100,10200,10010,13000,7000,10000,10109.89,0.60,0,3690,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2152,8.83,1.41,12,0.36,1137.00,7134.00,12830,20230830,-21.75,5930,20220930,69.31,12830,-21.75,20230830,6620,51.66,20230102,12830,-21.75,20230830,5930,69.31,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230911,090620,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10180,180,2,1.80,178664670,17666,14.00,10100,10200,10040,13000,7000,10000,10114.12,0.60,0,2917,10173,10086,9913,9826,9653,10130,9870,107,3000,500,6800,10,1,21434297,2182,8.95,1.43,12,0.08,1137.00,7134.00,12830,20230830,-20.65,5930,20220930,71.67,12830,-20.65,20230830,6620,53.78,20230102,12830,-20.65,20230830,5930,71.67,20220930,8.61,N,119830,500,107 억,,129305,N,N,0,N,00,N
20230908,160635,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10000,220,2,2.25,1228220750,124582,79.50,9840,10000,9740,12710,6850,9780,9858.42,0.56,0,10018,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2143,8.80,1.40,12,0.58,1137.00,7134.00,12830,20230830,-22.06,5930,20220930,68.63,12830,-22.06,20230830,6620,51.06,20230102,12830,-22.06,20230830,5930,68.63,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230908,150635,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9920,140,2,1.43,983569830,100035,63.84,9840,9970,9740,12710,6850,9780,9832.26,0.56,0,9173,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2126,8.72,1.39,12,0.47,1137.00,7134.00,12830,20230830,-22.68,5930,20220930,67.28,12830,-22.68,20230830,6620,49.85,20230102,12830,-22.68,20230830,5930,67.28,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230908,140630,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9850,70,2,0.72,861513710,87677,55.95,9840,9970,9740,12710,6850,9780,9825.99,0.56,0,7936,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2111,8.66,1.38,12,0.41,1137.00,7134.00,12830,20230830,-23.23,5930,20220930,66.10,12830,-23.23,20230830,6620,48.79,20230102,12830,-23.23,20230830,5930,66.10,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230908,130636,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,50,2,0.51,735616030,74882,47.79,9840,9970,9740,12710,6850,9780,9823.67,0.56,0,6470,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2107,8.65,1.38,12,0.35,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230908,120644,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9800,20,2,0.20,650719120,66258,42.28,9840,9970,9740,12710,6850,9780,9820.99,0.56,0,6515,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2101,8.62,1.37,12,0.31,1137.00,7134.00,12830,20230830,-23.62,5930,20220930,65.26,12830,-23.62,20230830,6620,48.04,20230102,12830,-23.62,20230830,5930,65.26,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230908,110640,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9780,0,3,0.00,608696060,61968,39.55,9840,9970,9740,12710,6850,9780,9822.75,0.56,0,6264,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2096,8.60,1.37,12,0.29,1137.00,7134.00,12830,20230830,-23.77,5930,20220930,64.92,12830,-23.77,20230830,6620,47.73,20230102,12830,-23.77,20230830,5930,64.92,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230908,100633,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9850,70,2,0.72,452493250,46028,29.37,9840,9970,9740,12710,6850,9780,9830.83,0.56,0,5830,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2111,8.66,1.38,12,0.21,1137.00,7134.00,12830,20230830,-23.23,5930,20220930,66.10,12830,-23.23,20230830,6620,48.79,20230102,12830,-23.23,20230830,5930,66.10,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230908,090637,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9800,20,2,0.20,17879100,1820,1.16,9840,9850,9770,12710,6850,9780,9823.68,0.56,0,-395,10073,9926,9823,9676,9573,9875,9625,107,2930,500,6650,10,1,21434297,2101,8.62,1.37,12,0.01,1137.00,7134.00,12830,20230830,-23.62,5930,20220930,65.26,12830,-23.62,20230830,6620,48.04,20230102,12830,-23.62,20230830,5930,65.26,20220930,8.69,N,119830,500,107 억,,119287,N,N,1088,N,00,N
20230907,160627,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9780,-140,5,-1.41,1527291850,155612,78.82,9950,9970,9720,12890,6950,9920,9814.75,0.60,0,-9264,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2096,8.60,1.37,12,0.73,1137.00,7134.00,12830,20230830,-23.77,5930,20220930,64.92,12830,-23.77,20230830,6620,47.73,20230102,12830,-23.77,20230830,5930,64.92,20220930,8.65,N,119830,500,107 억,,128551,N,N,1070,N,00,N
20230907,150633,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9790,-130,5,-1.31,1400450300,142656,72.26,9950,9970,9720,12890,6950,9920,9816.97,0.60,0,-8967,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2098,8.61,1.37,12,0.67,1137.00,7134.00,12830,20230830,-23.69,5930,20220930,65.09,12830,-23.69,20230830,6620,47.89,20230102,12830,-23.69,20230830,5930,65.09,20220930,8.65,N,119830,500,107 억,,128551,N,N,0,N,00,N
20230907,140628,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9760,-160,5,-1.61,1214848020,123720,62.67,9950,9970,9720,12890,6950,9920,9819.33,0.60,0,-9233,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2092,8.58,1.37,12,0.58,1137.00,7134.00,12830,20230830,-23.93,5930,20220930,64.59,12830,-23.93,20230830,6620,47.43,20230102,12830,-23.93,20230830,5930,64.59,20220930,8.65,N,119830,500,107 억,,128551,N,N,0,N,00,N
20230907,130627,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,-90,5,-0.91,920367330,93608,47.42,9950,9970,9750,12890,6950,9920,9832.14,0.60,0,-9496,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2107,8.65,1.38,12,0.44,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.65,N,119830,500,107 억,,128551,N,N,0,N,00,N
20230907,120636,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9760,-160,5,-1.61,765589740,77791,39.40,9950,9970,9760,12890,6950,9920,9841.62,0.60,0,-9203,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2092,8.58,1.37,12,0.36,1137.00,7134.00,12830,20230830,-23.93,5930,20220930,64.59,12830,-23.93,20230830,6620,47.43,20230102,12830,-23.93,20230830,5930,64.59,20220930,8.65,N,119830,500,107 억,,128551,N,N,0,N,00,N
20230907,110633,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-110,5,-1.11,568074460,57593,29.17,9950,9970,9770,12890,6950,9920,9863.60,0.60,0,-9179,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2103,8.63,1.38,12,0.27,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.65,N,119830,500,107 억,,128551,N,N,0,N,00,N
20230907,100632,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9870,-50,5,-0.50,347925460,35154,17.81,9950,9970,9850,12890,6950,9920,9897.18,0.60,0,-6923,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2116,8.68,1.38,12,0.16,1137.00,7134.00,12830,20230830,-23.07,5930,20220930,66.44,12830,-23.07,20230830,6620,49.09,20230102,12830,-23.07,20230830,5930,66.44,20220930,8.65,N,119830,500,107 억,,128551,N,N,0,N,00,N
20230907,090640,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9930,10,2,0.10,85283210,8586,4.35,9950,9950,9860,12890,6950,9920,9932.82,0.60,0,-5341,10193,10056,9923,9786,9653,10125,9855,107,2970,500,6740,10,1,21434297,2128,8.73,1.39,12,0.04,1137.00,7134.00,12830,20230830,-22.60,5930,20220930,67.45,12830,-22.60,20230830,6620,50.00,20230102,12830,-22.60,20230830,5930,67.45,20220930,8.65,N,119830,500,107 억,,128551,N,N,0,N,00,N
20230906,160629,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9920,130,2,1.33,1945824020,196073,97.13,9800,10060,9790,12720,6860,9790,9923.98,0.56,0,7048,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2126,8.72,1.39,12,0.91,1137.00,7134.00,12830,20230830,-22.68,5930,20220930,67.28,12830,-22.68,20230830,6620,49.85,20230102,12830,-22.68,20230830,5930,67.28,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230906,150631,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9930,140,2,1.43,1834725590,184895,91.59,9800,10060,9790,12720,6860,9790,9923.07,0.56,0,7207,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2128,8.73,1.39,12,0.86,1137.00,7134.00,12830,20230830,-22.60,5930,20220930,67.45,12830,-22.60,20230830,6620,50.00,20230102,12830,-22.60,20230830,5930,67.45,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230906,140630,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9910,120,2,1.23,1693733290,170672,84.55,9800,10060,9790,12720,6860,9790,9923.91,0.56,0,9704,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2124,8.72,1.39,12,0.80,1137.00,7134.00,12830,20230830,-22.76,5930,20220930,67.12,12830,-22.76,20230830,6620,49.70,20230102,12830,-22.76,20230830,5930,67.12,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230906,130623,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9880,90,2,0.92,1604593870,161675,80.09,9800,10060,9790,12720,6860,9790,9924.81,0.56,0,10299,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2118,8.69,1.38,12,0.75,1137.00,7134.00,12830,20230830,-22.99,5930,20220930,66.61,12830,-22.99,20230830,6620,49.24,20230102,12830,-22.99,20230830,5930,66.61,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230906,120635,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9920,130,2,1.33,1393343670,140373,69.54,9800,10060,9790,12720,6860,9790,9926.01,0.56,0,9613,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2126,8.72,1.39,12,0.65,1137.00,7134.00,12830,20230830,-22.68,5930,20220930,67.28,12830,-22.68,20230830,6620,49.85,20230102,12830,-22.68,20230830,5930,67.28,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230906,110637,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10020,230,2,2.35,1111859770,112180,55.57,9800,10060,9790,12720,6860,9790,9911.39,0.56,0,6502,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2148,8.81,1.40,12,0.52,1137.00,7134.00,12830,20230830,-21.90,5930,20220930,68.97,12830,-21.90,20230830,6620,51.36,20230102,12830,-21.90,20230830,5930,68.97,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230906,100616,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9840,50,2,0.51,578956790,58678,29.07,9800,9930,9790,12720,6860,9790,9866.68,0.56,0,1724,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2109,8.65,1.38,12,0.27,1137.00,7134.00,12830,20230830,-23.30,5930,20220930,65.94,12830,-23.30,20230830,6620,48.64,20230102,12830,-23.30,20230830,5930,65.94,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230906,090622,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,20,2,0.20,71594030,7301,3.62,9800,9840,9790,12720,6860,9790,9806.06,0.56,0,-1024,10056,9922,9846,9712,9636,9885,9675,107,2930,500,6650,10,1,21434297,2103,8.63,1.38,12,0.03,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.42,N,119830,500,107 억,,120789,N,N,133,N,00,N
20230905,160622,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9790,-60,5,-0.61,1961286090,199837,60.65,9810,9980,9770,12800,6900,9850,9814.52,0.61,0,-9821,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2098,8.61,1.37,12,0.93,1137.00,7134.00,12830,20230830,-23.69,5930,20220930,65.09,12830,-23.69,20230830,6620,47.89,20230102,12830,-23.69,20230830,5930,65.09,20220930,8.46,N,119830,500,107 억,,130620,N,N,133,N,00,N
20230905,150633,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9790,-60,5,-0.61,1770527990,180352,54.74,9810,9980,9770,12800,6900,9850,9817.07,0.61,0,-8334,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2098,8.61,1.37,12,0.84,1137.00,7134.00,12830,20230830,-23.69,5930,20220930,65.09,12830,-23.69,20230830,6620,47.89,20230102,12830,-23.69,20230830,5930,65.09,20220930,8.46,N,119830,500,107 억,,130620,N,N,933,N,00,N
20230905,140632,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-40,5,-0.41,1451381980,147755,44.85,9810,9980,9780,12800,6900,9850,9822.90,0.61,0,-7281,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2103,8.63,1.38,12,0.69,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.46,N,119830,500,107 억,,130620,N,N,933,N,00,N
20230905,130612,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9820,-30,5,-0.30,1316324550,133982,40.67,9810,9980,9780,12800,6900,9850,9824.64,0.61,0,-7063,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2105,8.64,1.38,12,0.63,1137.00,7134.00,12830,20230830,-23.46,5930,20220930,65.60,12830,-23.46,20230830,6620,48.34,20230102,12830,-23.46,20230830,5930,65.60,20220930,8.46,N,119830,500,107 억,,130620,N,N,933,N,00,N
20230905,120619,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9810,-40,5,-0.41,1132006090,115171,34.96,9810,9980,9780,12800,6900,9850,9828.92,0.61,0,-6697,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2103,8.63,1.38,12,0.54,1137.00,7134.00,12830,20230830,-23.54,5930,20220930,65.43,12830,-23.54,20230830,6620,48.19,20230102,12830,-23.54,20230830,5930,65.43,20220930,8.46,N,119830,500,107 억,,130620,N,N,933,N,00,N
20230905,110624,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9850,0,3,0.00,895424990,91060,27.64,9810,9980,9780,12800,6900,9850,9833.35,0.61,0,-6717,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2111,8.66,1.38,12,0.42,1137.00,7134.00,12830,20230830,-23.23,5930,20220930,66.10,12830,-23.23,20230830,6620,48.79,20230102,12830,-23.23,20230830,5930,66.10,20220930,8.46,N,119830,500,107 억,,130620,N,N,933,N,00,N
20230905,100615,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9830,-20,5,-0.20,708442970,72059,21.87,9810,9980,9780,12800,6900,9850,9831.43,0.61,0,-6453,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2107,8.65,1.38,12,0.34,1137.00,7134.00,12830,20230830,-23.38,5930,20220930,65.77,12830,-23.38,20230830,6620,48.49,20230102,12830,-23.38,20230830,5930,65.77,20220930,8.46,N,119830,500,107 억,,130620,N,N,933,N,00,N
20230905,090615,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9960,110,2,1.12,122667420,12417,3.77,9810,9970,9810,12800,6900,9850,9879.00,0.61,0,4078,10290,10070,9950,9730,9610,10010,9670,107,2950,500,6690,10,1,21434297,2135,8.76,1.40,12,0.06,1137.00,7134.00,12830,20230830,-22.37,5930,20220930,67.96,12830,-22.37,20230830,6620,50.45,20230102,12830,-22.37,20230830,5930,67.96,20220930,8.46,N,119830,500,107 억,,130620,N,N,933,N,00,N
20230904,160614,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9850,-210,5,-2.09,3222806920,322911,64.47,10120,10170,9830,13070,7050,10060,9981.28,0.67,0,-12448,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2111,8.66,1.38,12,1.51,1137.00,7134.00,12830,20230830,-23.23,5930,20220930,66.10,12830,-23.23,20230830,6620,48.79,20230102,12830,-23.23,20230830,5930,66.10,20220930,8.12,N,119830,500,107 억,,142622,N,N,933,N,00,N
20230904,150606,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,9840,-220,5,-2.19,2938023970,294043,58.71,10120,10170,9830,13070,7050,10060,9991.80,0.67,0,-13804,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2109,8.65,1.38,12,1.37,1137.00,7134.00,12830,20230830,-23.30,5930,20220930,65.94,12830,-23.30,20230830,6620,48.64,20230102,12830,-23.30,20230830,5930,65.94,20220930,8.12,N,119830,500,107 억,,142622,N,N,2580,N,00,N
20230904,140600,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10020,-40,5,-0.40,1999633150,199303,39.79,10120,10170,9940,13070,7050,10060,10033.12,0.67,0,-11778,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2148,8.81,1.40,12,0.93,1137.00,7134.00,12830,20230830,-21.90,5930,20220930,68.97,12830,-21.90,20230830,6620,51.36,20230102,12830,-21.90,20230830,5930,68.97,20220930,8.12,N,119830,500,107 억,,142622,N,N,2580,N,00,N
20230904,130611,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10010,-50,5,-0.50,1634398350,162724,32.49,10120,10170,9950,13070,7050,10060,10043.98,0.67,0,-8863,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2146,8.80,1.40,12,0.76,1137.00,7134.00,12830,20230830,-21.98,5930,20220930,68.80,12830,-21.98,20230830,6620,51.21,20230102,12830,-21.98,20230830,5930,68.80,20220930,8.12,N,119830,500,107 억,,142622,N,N,2580,N,00,N
20230904,120557,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10050,-10,5,-0.10,1310784710,130382,26.03,10120,10170,9950,13070,7050,10060,10053.41,0.67,0,-6441,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2154,8.84,1.41,12,0.61,1137.00,7134.00,12830,20230830,-21.67,5930,20220930,69.48,12830,-21.67,20230830,6620,51.81,20230102,12830,-21.67,20230830,5930,69.48,20220930,8.12,N,119830,500,107 억,,142622,N,N,2580,N,00,N
20230904,110551,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10100,40,2,0.40,711721480,70740,14.12,10120,10170,9950,13070,7050,10060,10061.09,0.67,0,-3535,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2165,8.88,1.42,12,0.33,1137.00,7134.00,12830,20230830,-21.28,5930,20220930,70.32,12830,-21.28,20230830,6620,52.57,20230102,12830,-21.28,20230830,5930,70.32,20220930,8.12,N,119830,500,107 억,,142622,N,N,2580,N,00,N
20230904,100555,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10080,20,2,0.20,526781880,52457,10.47,10120,10120,9950,13070,7050,10060,10042.14,0.67,0,-5085,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2161,8.87,1.41,12,0.24,1137.00,7134.00,12830,20230830,-21.43,5930,20220930,69.98,12830,-21.43,20230830,6620,52.27,20230102,12830,-21.43,20230830,5930,69.98,20220930,8.12,N,119830,500,107 억,,142622,N,N,2580,N,00,N
20230904,090605,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10010,-50,5,-0.50,206410250,20576,4.11,10120,10120,9950,13070,7050,10060,10031.51,0.67,0,-9045,10606,10332,10186,9912,9766,10260,9840,107,3010,500,6840,10,1,21434297,2146,8.80,1.40,12,0.10,1137.00,7134.00,12830,20230830,-21.98,5930,20220930,68.80,12830,-21.98,20230830,6620,51.21,20230102,12830,-21.98,20230830,5930,68.80,20220930,8.12,N,119830,500,107 억,,142622,N,N,2580,N,00,N
20230901,160555,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10060,-310,5,-2.99,5059854080,497984,26.21,10450,10460,10040,13480,7260,10370,10159.57,0.74,0,-19674,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2156,8.85,1.41,12,2.32,1137.00,7134.00,12830,20230830,-21.59,5930,20220930,69.65,12830,-21.59,20230830,6620,51.96,20230102,12830,-21.59,20230830,5930,69.65,20220930,8.52,N,119830,500,107 억,,159534,N,N,2580,N,00,N
20230901,150602,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10110,-260,5,-2.51,4616579050,453993,23.90,10450,10460,10040,13480,7260,10370,10167.38,0.74,0,-16082,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2167,8.89,1.42,12,2.12,1137.00,7134.00,12830,20230830,-21.20,5930,20220930,70.49,12830,-21.20,20230830,6620,52.72,20230102,12830,-21.20,20230830,5930,70.49,20220930,8.52,N,119830,500,107 억,,159534,N,N,3,N,00,N
20230901,140606,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10150,-220,5,-2.12,3921377270,385101,20.27,10450,10460,10050,13480,7260,10370,10181.12,0.74,0,-11795,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2176,8.93,1.42,12,1.80,1137.00,7134.00,12830,20230830,-20.89,5930,20220930,71.16,12830,-20.89,20230830,6620,53.32,20230102,12830,-20.89,20230830,5930,71.16,20220930,8.52,N,119830,500,107 억,,159534,N,N,3,N,00,N
20230901,130550,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10200,-170,5,-1.64,3588928700,352422,18.55,10450,10460,10050,13480,7260,10370,10181.87,0.74,0,-8259,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2186,8.97,1.43,12,1.64,1137.00,7134.00,12830,20230830,-20.50,5930,20220930,72.01,12830,-20.50,20230830,6620,54.08,20230102,12830,-20.50,20230830,5930,72.01,20220930,8.52,N,119830,500,107 억,,159534,N,N,3,N,00,N
20230901,120555,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10070,-300,5,-2.89,3239388900,317873,16.73,10450,10460,10060,13480,7260,10370,10188.97,0.74,0,-4344,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2158,8.86,1.41,12,1.48,1137.00,7134.00,12830,20230830,-21.51,5930,20220930,69.81,12830,-21.51,20230830,6620,52.11,20230102,12830,-21.51,20230830,5930,69.81,20220930,8.52,N,119830,500,107 억,,159534,N,N,3,N,00,N
20230901,110556,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10140,-230,5,-2.22,2902728200,284554,14.98,10450,10460,10070,13480,7260,10370,10199.01,0.74,0,391,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2173,8.92,1.42,12,1.33,1137.00,7134.00,12830,20230830,-20.97,5930,20220930,70.99,12830,-20.97,20230830,6620,53.17,20230102,12830,-20.97,20230830,5930,70.99,20220930,8.52,N,119830,500,107 억,,159534,N,N,3,N,00,N
20230901,100553,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10160,-210,5,-2.03,1882110800,183707,9.67,10450,10460,10100,13480,7260,10370,10242.92,0.74,0,-2877,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2178,8.94,1.42,12,0.86,1137.00,7134.00,12830,20230830,-20.81,5930,20220930,71.33,12830,-20.81,20230830,6620,53.47,20230102,12830,-20.81,20230830,5930,71.33,20220930,8.52,N,119830,500,107 억,,159534,N,N,3,N,00,N
20230901,090544,00,60.00,KOSDAQ,,반도체,N,N,N,N,60,N,10100,-270,5,-2.60,1007270170,97906,5.15,10450,10460,10100,13480,7260,10370,10285.31,0.74,0,-15797,12696,11532,10936,9772,9176,11235,9475,107,3110,500,7050,10,1,21434297,2165,8.88,1.42,12,0.46,1137.00,7134.00,12830,20230830,-21.28,5930,20220930,70.32,12830,-21.28,20230830,6620,52.57,20230102,12830,-21.28,20230830,5930,70.32,20220930,8.52,N,119830,500,107 억,,159534,N,N,3,N,00,N