160980/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
20230927,160844,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15790,60,2,0.38,933147400,60328,113.56,15590,15840,15190,20400,11020,15730,15467.68,1.61,0,8710,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1725,22.59,1.08,12,0.55,699.00,14583.00,17300,20230907,-8.73,10800,20230103,46.20,17300,-8.73,20230907,10800,46.20,20230103,17300,-8.73,20230907,10800,46.20,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230927,150853,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15780,50,2,0.32,852981400,55254,104.01,15590,15780,15190,20400,11020,15730,15437.46,1.61,0,8875,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1724,22.58,1.08,12,0.51,699.00,14583.00,17300,20230907,-8.79,10800,20230103,46.11,17300,-8.79,20230907,10800,46.11,20230103,17300,-8.79,20230907,10800,46.11,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230927,140854,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15390,-340,5,-2.16,404920230,26437,49.77,15590,15590,15190,20400,11020,15730,15316.42,1.61,0,-4383,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1681,22.02,1.06,12,0.24,699.00,14583.00,17300,20230907,-11.04,10800,20230103,42.50,17300,-11.04,20230907,10800,42.50,20230103,17300,-11.04,20230907,10800,42.50,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230927,130842,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15370,-360,5,-2.29,386041830,25209,47.45,15590,15590,15190,20400,11020,15730,15313.65,1.61,0,-3834,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1679,21.99,1.05,12,0.23,699.00,14583.00,17300,20230907,-11.16,10800,20230103,42.31,17300,-11.16,20230907,10800,42.31,20230103,17300,-11.16,20230907,10800,42.31,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230927,120842,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15230,-500,5,-3.18,334222450,21803,41.04,15590,15590,15190,20400,11020,15730,15329.20,1.61,0,-3735,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1664,21.79,1.04,12,0.20,699.00,14583.00,17300,20230907,-11.97,10800,20230103,41.02,17300,-11.97,20230907,10800,41.02,20230103,17300,-11.97,20230907,10800,41.02,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230927,110851,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15300,-430,5,-2.73,241306180,15703,29.56,15590,15590,15220,20400,11020,15730,15366.88,1.61,0,-2911,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1671,21.89,1.05,12,0.14,699.00,14583.00,17300,20230907,-11.56,10800,20230103,41.67,17300,-11.56,20230907,10800,41.67,20230103,17300,-11.56,20230907,10800,41.67,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230927,100844,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15350,-380,5,-2.42,159574870,10371,19.52,15590,15590,15220,20400,11020,15730,15386.64,1.61,0,-2415,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1677,21.96,1.05,12,0.09,699.00,14583.00,17300,20230907,-11.27,10800,20230103,42.13,17300,-11.27,20230907,10800,42.13,20230103,17300,-11.27,20230907,10800,42.13,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230927,090859,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15350,-380,5,-2.42,66247370,4320,8.13,15590,15590,15220,20400,11020,15730,15335.04,1.61,0,-117,16290,16010,15560,15280,14830,15785,15055,55,4670,500,11010,10,1,10924243,1677,21.96,1.05,12,0.04,699.00,14583.00,17300,20230907,-11.27,10800,20230103,42.13,17300,-11.27,20230907,10800,42.13,20230103,17300,-11.27,20230907,10800,42.13,20230103,2.07,N,160980,500,54 억,,175781,N,N,0,N,00,N
20230926,160842,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15730,-80,5,-0.51,823625570,53095,187.75,15810,15840,15110,20550,11070,15810,15512.29,1.67,0,-6499,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1718,22.50,1.08,12,0.49,699.00,14583.00,17300,20230907,-9.08,10800,20230103,45.65,17300,-9.08,20230907,10800,45.65,20230103,17300,-9.08,20230907,10800,45.65,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230926,150843,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15480,-330,5,-2.09,690518530,44554,157.55,15810,15840,15110,20550,11070,15810,15498.46,1.67,0,-3325,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1691,22.15,1.06,12,0.41,699.00,14583.00,17300,20230907,-10.52,10800,20230103,43.33,17300,-10.52,20230907,10800,43.33,20230103,17300,-10.52,20230907,10800,43.33,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230926,140837,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15530,-280,5,-1.77,353619250,22708,80.30,15810,15840,15470,20550,11070,15810,15572.45,1.67,0,-6526,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1697,22.22,1.06,12,0.21,699.00,14583.00,17300,20230907,-10.23,10800,20230103,43.80,17300,-10.23,20230907,10800,43.80,20230103,17300,-10.23,20230907,10800,43.80,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230926,130839,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15540,-270,5,-1.71,292594390,18772,66.38,15810,15840,15480,20550,11070,15810,15586.75,1.67,0,-6625,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1698,22.23,1.07,12,0.17,699.00,14583.00,17300,20230907,-10.17,10800,20230103,43.89,17300,-10.17,20230907,10800,43.89,20230103,17300,-10.17,20230907,10800,43.89,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230926,120846,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15550,-260,5,-1.64,255959590,16416,58.05,15810,15840,15480,20550,11070,15810,15592.08,1.67,0,-6433,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1699,22.25,1.07,12,0.15,699.00,14583.00,17300,20230907,-10.12,10800,20230103,43.98,17300,-10.12,20230907,10800,43.98,20230103,17300,-10.12,20230907,10800,43.98,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230926,110842,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15600,-210,5,-1.33,209125080,13410,47.42,15810,15840,15480,20550,11070,15810,15594.71,1.67,0,-5899,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1704,22.32,1.07,12,0.12,699.00,14583.00,17300,20230907,-9.83,10800,20230103,44.44,17300,-9.83,20230907,10800,44.44,20230103,17300,-9.83,20230907,10800,44.44,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230926,100841,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15570,-240,5,-1.52,174125980,11167,39.49,15810,15840,15480,20550,11070,15810,15592.91,1.67,0,-5074,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1701,22.27,1.07,12,0.10,699.00,14583.00,17300,20230907,-10.00,10800,20230103,44.17,17300,-10.00,20230907,10800,44.17,20230103,17300,-10.00,20230907,10800,44.17,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230926,090843,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15760,-50,5,-0.32,8367570,529,1.87,15810,15840,15760,20550,11070,15810,15817.71,1.67,0,-365,16236,16022,15656,15442,15076,15840,15260,55,4740,500,11060,10,1,10924243,1722,22.55,1.08,12,0.00,699.00,14583.00,17300,20230907,-8.90,10800,20230103,45.93,17300,-8.90,20230907,10800,45.93,20230103,17300,-8.90,20230907,10800,45.93,20230103,2.07,N,160980,500,54 억,,182280,N,N,0,N,00,N
20230925,160842,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15810,80,2,0.51,439868140,28240,75.14,15870,15870,15290,20400,11020,15730,15575.40,1.68,0,-811,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1727,22.62,1.08,12,0.26,699.00,14583.00,17300,20230907,-8.61,10800,20230103,46.39,17300,-8.61,20230907,10800,46.39,20230103,17300,-8.61,20230907,10800,46.39,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230925,150845,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15710,-20,5,-0.13,350761250,22586,60.09,15870,15870,15290,20400,11020,15730,15530.03,1.68,0,708,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1716,22.47,1.08,12,0.21,699.00,14583.00,17300,20230907,-9.19,10800,20230103,45.46,17300,-9.19,20230907,10800,45.46,20230103,17300,-9.19,20230907,10800,45.46,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230925,140831,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15550,-180,5,-1.14,288555520,18610,49.51,15870,15870,15290,20400,11020,15730,15505.40,1.68,0,1526,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1699,22.25,1.07,12,0.17,699.00,14583.00,17300,20230907,-10.12,10800,20230103,43.98,17300,-10.12,20230907,10800,43.98,20230103,17300,-10.12,20230907,10800,43.98,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230925,130835,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15640,-90,5,-0.57,269772280,17406,46.31,15870,15870,15290,20400,11020,15730,15498.81,1.68,0,1575,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1709,22.37,1.07,12,0.16,699.00,14583.00,17300,20230907,-9.60,10800,20230103,44.81,17300,-9.60,20230907,10800,44.81,20230103,17300,-9.60,20230907,10800,44.81,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230925,120840,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15600,-130,5,-0.83,246783630,15927,42.38,15870,15870,15290,20400,11020,15730,15494.67,1.68,0,645,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1704,22.32,1.07,12,0.15,699.00,14583.00,17300,20230907,-9.83,10800,20230103,44.44,17300,-9.83,20230907,10800,44.44,20230103,17300,-9.83,20230907,10800,44.44,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230925,110835,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15380,-350,5,-2.23,216858580,13999,37.25,15870,15870,15290,20400,11020,15730,15491.01,1.68,0,654,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1680,22.00,1.05,12,0.13,699.00,14583.00,17300,20230907,-11.10,10800,20230103,42.41,17300,-11.10,20230907,10800,42.41,20230103,17300,-11.10,20230907,10800,42.41,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230925,100840,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15510,-220,5,-1.40,128422780,8238,21.92,15870,15870,15430,20400,11020,15730,15589.07,1.68,0,-767,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1694,22.19,1.06,12,0.08,699.00,14583.00,17300,20230907,-10.35,10800,20230103,43.61,17300,-10.35,20230907,10800,43.61,20230103,17300,-10.35,20230907,10800,43.61,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230925,090835,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15600,-130,5,-0.83,40265720,2572,6.84,15870,15870,15600,20400,11020,15730,15655.41,1.68,0,70,16303,16016,15603,15316,14903,16160,15460,55,4670,500,11010,10,1,10924243,1704,22.32,1.07,12,0.02,699.00,14583.00,17300,20230907,-9.83,10800,20230103,44.44,17300,-9.83,20230907,10800,44.44,20230103,17300,-9.83,20230907,10800,44.44,20230103,2.09,N,160980,500,54 억,,182987,N,N,0,N,00,N
20230922,160907,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15730,80,2,0.51,584944260,37568,69.16,15490,15890,15190,20300,10960,15650,15570.15,1.70,0,-3085,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1718,22.50,1.08,12,0.34,699.00,14583.00,17300,20230907,-9.08,10800,20230103,45.65,17300,-9.08,20230907,10800,45.65,20230103,17300,-9.08,20230907,10800,45.65,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230922,150901,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15860,210,2,1.34,532806640,34269,63.09,15490,15890,15190,20300,10960,15650,15547.77,1.70,0,-1312,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1733,22.69,1.09,12,0.31,699.00,14583.00,17300,20230907,-8.32,10800,20230103,46.85,17300,-8.32,20230907,10800,46.85,20230103,17300,-8.32,20230907,10800,46.85,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230922,140900,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15550,-100,5,-0.64,351993890,22789,41.95,15490,15690,15190,20300,10960,15650,15445.78,1.70,0,-4145,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1699,22.25,1.07,12,0.21,699.00,14583.00,17300,20230907,-10.12,10800,20230103,43.98,17300,-10.12,20230907,10800,43.98,20230103,17300,-10.12,20230907,10800,43.98,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230922,130807,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15580,-70,5,-0.45,313924470,20343,37.45,15490,15690,15190,20300,10960,15650,15431.57,1.70,0,-3656,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1702,22.29,1.07,12,0.19,699.00,14583.00,17300,20230907,-9.94,10800,20230103,44.26,17300,-9.94,20230907,10800,44.26,20230103,17300,-9.94,20230907,10800,44.26,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230922,120805,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15630,-20,5,-0.13,283166230,18367,33.81,15490,15690,15190,20300,10960,15650,15417.12,1.70,0,-2385,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1707,22.36,1.07,12,0.17,699.00,14583.00,17300,20230907,-9.65,10800,20230103,44.72,17300,-9.65,20230907,10800,44.72,20230103,17300,-9.65,20230907,10800,44.72,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230922,110801,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15470,-180,5,-1.15,185428780,12107,22.29,15490,15490,15190,20300,10960,15650,15315.83,1.70,0,-573,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1690,22.13,1.06,12,0.11,699.00,14583.00,17300,20230907,-10.58,10800,20230103,43.24,17300,-10.58,20230907,10800,43.24,20230103,17300,-10.58,20230907,10800,43.24,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230922,100801,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15280,-370,5,-2.36,105550980,6892,12.69,15490,15490,15220,20300,10960,15650,15315.00,1.70,0,-1195,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1669,21.86,1.05,12,0.06,699.00,14583.00,17300,20230907,-11.68,10800,20230103,41.48,17300,-11.68,20230907,10800,41.48,20230103,17300,-11.68,20230907,10800,41.48,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230922,090757,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15320,-330,5,-2.11,46160880,3014,5.55,15490,15490,15250,20300,10960,15650,15315.49,1.70,0,-459,16203,15926,15483,15206,14763,16065,15345,55,4650,500,10950,10,1,10924243,1674,21.92,1.05,12,0.03,699.00,14583.00,17300,20230907,-11.45,10800,20230103,41.85,17300,-11.45,20230907,10800,41.85,20230103,17300,-11.45,20230907,10800,41.85,20230103,2.12,N,160980,500,54 억,,186201,N,N,0,N,00,N
20230921,160805,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15650,-160,5,-1.01,831270930,54208,65.79,15580,15760,15040,20550,11070,15810,15334.26,1.76,0,-3404,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1710,22.39,1.07,12,0.50,699.00,14583.00,17300,20230907,-9.54,10800,20230103,44.91,17300,-9.54,20230907,10800,44.91,20230103,17300,-9.54,20230907,10800,44.91,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230921,150753,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15420,-390,5,-2.47,709375360,46357,56.26,15580,15740,15040,20550,11070,15810,15302.44,1.76,0,-4163,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1685,22.06,1.06,12,0.42,699.00,14583.00,17300,20230907,-10.87,10800,20230103,42.78,17300,-10.87,20230907,10800,42.78,20230103,17300,-10.87,20230907,10800,42.78,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230921,140759,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15200,-610,5,-3.86,552295210,36145,43.87,15580,15740,15040,20550,11070,15810,15279.99,1.76,0,-1058,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1660,21.75,1.04,12,0.33,699.00,14583.00,17300,20230907,-12.14,10800,20230103,40.74,17300,-12.14,20230907,10800,40.74,20230103,17300,-12.14,20230907,10800,40.74,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230921,130753,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15150,-660,5,-4.17,508350690,33240,40.34,15580,15740,15040,20550,11070,15810,15293.34,1.76,0,-1368,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1655,21.67,1.04,12,0.30,699.00,14583.00,17300,20230907,-12.43,10800,20230103,40.28,17300,-12.43,20230907,10800,40.28,20230103,17300,-12.43,20230907,10800,40.28,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230921,120746,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15170,-640,5,-4.05,438287380,28592,34.70,15580,15740,15050,20550,11070,15810,15329.02,1.76,0,491,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1657,21.70,1.04,12,0.26,699.00,14583.00,17300,20230907,-12.31,10800,20230103,40.46,17300,-12.31,20230907,10800,40.46,20230103,17300,-12.31,20230907,10800,40.46,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230921,110805,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15200,-610,5,-3.86,404173930,26339,31.97,15580,15740,15050,20550,11070,15810,15345.07,1.76,0,844,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1660,21.75,1.04,12,0.24,699.00,14583.00,17300,20230907,-12.14,10800,20230103,40.74,17300,-12.14,20230907,10800,40.74,20230103,17300,-12.14,20230907,10800,40.74,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230921,100749,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15290,-520,5,-3.29,254717990,16482,20.00,15580,15740,15290,20550,11070,15810,15454.31,1.76,0,-335,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1670,21.87,1.05,12,0.15,699.00,14583.00,17300,20230907,-11.62,10800,20230103,41.57,17300,-11.62,20230907,10800,41.57,20230103,17300,-11.62,20230907,10800,41.57,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230921,090755,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15470,-340,5,-2.15,25269270,1626,1.97,15580,15590,15470,20550,11070,15810,15540.76,1.76,0,-994,16363,16086,15783,15506,15203,15935,15355,55,4740,500,11060,10,1,10924243,1690,22.13,1.06,12,0.01,699.00,14583.00,17300,20230907,-10.58,10800,20230103,43.24,17300,-10.58,20230907,10800,43.24,20230103,17300,-10.58,20230907,10800,43.24,20230103,2.10,N,160980,500,54 억,,192245,N,N,0,N,00,N
20230920,160758,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15810,-290,5,-1.80,1286442100,82282,150.83,16010,16060,15480,20900,11270,16100,15634.46,1.53,0,23122,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1727,22.62,1.08,12,0.75,699.00,14583.00,17300,20230907,-8.61,10800,20230103,46.39,17300,-8.61,20230907,10800,46.39,20230103,17300,-8.61,20230907,10800,46.39,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230920,150739,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15750,-350,5,-2.17,1138231940,72880,133.59,16010,16060,15480,20900,11270,16100,15617.88,1.53,0,25120,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1721,22.53,1.08,12,0.67,699.00,14583.00,17300,20230907,-8.96,10800,20230103,45.83,17300,-8.96,20230907,10800,45.83,20230103,17300,-8.96,20230907,10800,45.83,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230920,140749,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15610,-490,5,-3.04,584352510,37213,68.21,16010,16060,15530,20900,11270,16100,15702.90,1.53,0,-1164,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1705,22.33,1.07,12,0.34,699.00,14583.00,17300,20230907,-9.77,10800,20230103,44.54,17300,-9.77,20230907,10800,44.54,20230103,17300,-9.77,20230907,10800,44.54,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230920,130744,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15620,-480,5,-2.98,398928890,25300,46.38,16010,16060,15600,20900,11270,16100,15767.93,1.53,0,-506,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1706,22.35,1.07,12,0.23,699.00,14583.00,17300,20230907,-9.71,10800,20230103,44.63,17300,-9.71,20230907,10800,44.63,20230103,17300,-9.71,20230907,10800,44.63,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230920,120742,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15700,-400,5,-2.48,285704350,18067,33.12,16010,16060,15690,20900,11270,16100,15813.59,1.53,0,191,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1715,22.46,1.08,12,0.17,699.00,14583.00,17300,20230907,-9.25,10800,20230103,45.37,17300,-9.25,20230907,10800,45.37,20230103,17300,-9.25,20230907,10800,45.37,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230920,110752,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15730,-370,5,-2.30,188372910,11876,21.77,16010,16060,15710,20900,11270,16100,15861.63,1.53,0,-120,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1718,22.50,1.08,12,0.11,699.00,14583.00,17300,20230907,-9.08,10800,20230103,45.65,17300,-9.08,20230907,10800,45.65,20230103,17300,-9.08,20230907,10800,45.65,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230920,100735,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15860,-240,5,-1.49,112477410,7066,12.95,16010,16060,15850,20900,11270,16100,15918.09,1.53,0,-346,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1733,22.69,1.09,12,0.06,699.00,14583.00,17300,20230907,-8.32,10800,20230103,46.85,17300,-8.32,20230907,10800,46.85,20230103,17300,-8.32,20230907,10800,46.85,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230920,090744,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15950,-150,5,-0.93,9035660,564,1.03,16010,16060,15940,20900,11270,16100,16020.53,1.53,0,33,16553,16326,16013,15786,15473,16170,15630,55,4800,500,11270,10,1,10924243,1742,22.82,1.09,12,0.01,699.00,14583.00,17300,20230907,-7.80,10800,20230103,47.69,17300,-7.80,20230907,10800,47.69,20230103,17300,-7.80,20230907,10800,47.69,20230103,2.06,N,160980,500,54 억,,167031,N,N,0,N,00,N
20230919,160741,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16100,-230,5,-1.41,856040090,53764,140.72,16180,16240,15700,21200,11440,16330,15922.18,1.53,0,3400,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1759,23.03,1.10,12,0.49,699.00,14583.00,17300,20230907,-6.94,10800,20230103,49.07,17300,-6.94,20230907,10800,49.07,20230103,17300,-6.94,20230907,10800,49.07,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230919,150743,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15900,-430,5,-2.63,695214060,43721,114.43,16180,16240,15700,21200,11440,16330,15901.15,1.53,0,-1305,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1737,22.75,1.09,12,0.40,699.00,14583.00,17300,20230907,-8.09,10800,20230103,47.22,17300,-8.09,20230907,10800,47.22,20230103,17300,-8.09,20230907,10800,47.22,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230919,140742,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15830,-500,5,-3.06,526314540,33060,86.53,16180,16240,15750,21200,11440,16330,15919.98,1.53,0,-261,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1729,22.65,1.09,12,0.30,699.00,14583.00,17300,20230907,-8.50,10800,20230103,46.57,17300,-8.50,20230907,10800,46.57,20230103,17300,-8.50,20230907,10800,46.57,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230919,130728,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15840,-490,5,-3.00,492190700,30908,80.90,16180,16240,15750,21200,11440,16330,15924.38,1.53,0,-37,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1730,22.66,1.09,12,0.28,699.00,14583.00,17300,20230907,-8.44,10800,20230103,46.67,17300,-8.44,20230907,10800,46.67,20230103,17300,-8.44,20230907,10800,46.67,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230919,120745,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15840,-490,5,-3.00,448181980,28127,73.62,16180,16240,15750,21200,11440,16330,15934.23,1.53,0,-10,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1730,22.66,1.09,12,0.26,699.00,14583.00,17300,20230907,-8.44,10800,20230103,46.67,17300,-8.44,20230907,10800,46.67,20230103,17300,-8.44,20230907,10800,46.67,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230919,110748,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15930,-400,5,-2.45,250146330,15617,40.88,16180,16240,15910,21200,11440,16330,16017.57,1.53,0,-112,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1740,22.79,1.09,12,0.14,699.00,14583.00,17300,20230907,-7.92,10800,20230103,47.50,17300,-7.92,20230907,10800,47.50,20230103,17300,-7.92,20230907,10800,47.50,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230919,100741,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16000,-330,5,-2.02,172335590,10740,28.11,16180,16240,15980,21200,11440,16330,16046.14,1.53,0,-158,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1748,22.89,1.10,12,0.10,699.00,14583.00,17300,20230907,-7.51,10800,20230103,48.15,17300,-7.51,20230907,10800,48.15,20230103,17300,-7.51,20230907,10800,48.15,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230919,090738,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16140,-190,5,-1.16,3783020,234,0.61,16180,16240,16140,21200,11440,16330,16166.75,1.53,0,16,16810,16570,16240,16000,15670,16405,15835,55,4870,500,11430,10,1,10924243,1763,23.09,1.11,12,0.00,699.00,14583.00,17300,20230907,-6.71,10800,20230103,49.44,17300,-6.71,20230907,10800,49.44,20230103,17300,-6.71,20230907,10800,49.44,20230103,2.08,N,160980,500,54 억,,166863,N,N,0,N,00,N
20230918,160741,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16330,-220,5,-1.33,604027560,37488,49.50,16400,16480,15910,21500,11590,16550,16112.22,1.57,0,-4338,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1784,23.36,1.12,12,0.34,699.00,14583.00,17300,20230907,-5.61,10800,20230103,51.20,17300,-5.61,20230907,10800,51.20,20230103,17300,-5.61,20230907,10800,51.20,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230918,150739,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16130,-420,5,-2.54,532799240,33102,43.71,16400,16480,15910,21500,11590,16550,16095.32,1.57,0,-4416,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1762,23.08,1.11,12,0.30,699.00,14583.00,17300,20230907,-6.76,10800,20230103,49.35,17300,-6.76,20230907,10800,49.35,20230103,17300,-6.76,20230907,10800,49.35,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230918,140759,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16090,-460,5,-2.78,493602030,30665,40.49,16400,16480,15910,21500,11590,16550,16096.21,1.57,0,-4807,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1758,23.02,1.10,12,0.28,699.00,14583.00,17300,20230907,-6.99,10800,20230103,48.98,17300,-6.99,20230907,10800,48.98,20230103,17300,-6.99,20230907,10800,48.98,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230918,130740,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16160,-390,5,-2.36,470907660,29254,38.63,16400,16480,15910,21500,11590,16550,16096.80,1.57,0,-5072,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1765,23.12,1.11,12,0.27,699.00,14583.00,17300,20230907,-6.59,10800,20230103,49.63,17300,-6.59,20230907,10800,49.63,20230103,17300,-6.59,20230907,10800,49.63,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230918,120743,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15950,-600,5,-3.63,418505020,25993,34.32,16400,16480,15910,21500,11590,16550,16100.23,1.57,0,-5353,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1742,22.82,1.09,12,0.24,699.00,14583.00,17300,20230907,-7.80,10800,20230103,47.69,17300,-7.80,20230907,10800,47.69,20230103,17300,-7.80,20230907,10800,47.69,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230918,110732,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15980,-570,5,-3.44,383815510,23823,31.46,16400,16480,15910,21500,11590,16550,16110.65,1.57,0,-5920,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1746,22.86,1.10,12,0.22,699.00,14583.00,17300,20230907,-7.63,10800,20230103,47.96,17300,-7.63,20230907,10800,47.96,20230103,17300,-7.63,20230907,10800,47.96,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230918,100727,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15990,-560,5,-3.38,276665720,17112,22.60,16400,16480,15980,21500,11590,16550,16167.35,1.57,0,-5506,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1747,22.88,1.10,12,0.16,699.00,14583.00,17300,20230907,-7.57,10800,20230103,48.06,17300,-7.57,20230907,10800,48.06,20230103,17300,-7.57,20230907,10800,48.06,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230918,090731,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16300,-250,5,-1.51,53065500,3245,4.28,16400,16480,16300,21500,11590,16550,16351.41,1.57,0,253,17016,16782,16446,16212,15876,16900,16330,55,4950,500,11580,10,1,10924243,1781,23.32,1.12,12,0.03,699.00,14583.00,17300,20230907,-5.78,10800,20230103,50.93,17300,-5.78,20230907,10800,50.93,20230103,17300,-5.78,20230907,10800,50.93,20230103,2.16,N,160980,500,54 억,,171380,N,N,0,N,00,N
20230915,160736,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16550,300,2,1.85,1229916140,75133,87.38,16320,16680,16110,21100,11380,16250,16369.91,1.56,0,-59,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1808,23.68,1.13,12,0.69,699.00,14583.00,17300,20230907,-4.34,10800,20230103,53.24,17300,-4.34,20230907,10800,53.24,20230103,17300,-4.34,20230907,10800,53.24,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230915,150737,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16480,230,2,1.42,1025930100,62806,73.05,16320,16600,16110,21100,11380,16250,16335.01,1.56,0,2297,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1800,23.58,1.13,12,0.57,699.00,14583.00,17300,20230907,-4.74,10800,20230103,52.59,17300,-4.74,20230907,10800,52.59,20230103,17300,-4.74,20230907,10800,52.59,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230915,140736,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16590,340,2,2.09,715833620,43848,51.00,16320,16600,16110,21100,11380,16250,16325.47,1.56,0,1891,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1812,23.73,1.14,12,0.40,699.00,14583.00,17300,20230907,-4.10,10800,20230103,53.61,17300,-4.10,20230907,10800,53.61,20230103,17300,-4.10,20230907,10800,53.61,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230915,130729,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16230,-20,5,-0.12,485082630,29799,34.66,16320,16540,16110,21100,11380,16250,16278.56,1.56,0,-1722,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1773,23.22,1.11,12,0.27,699.00,14583.00,17300,20230907,-6.18,10800,20230103,50.28,17300,-6.18,20230907,10800,50.28,20230103,17300,-6.18,20230907,10800,50.28,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230915,120737,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16180,-70,5,-0.43,444617400,27304,31.76,16320,16540,16110,21100,11380,16250,16284.06,1.56,0,-696,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1768,23.15,1.11,12,0.25,699.00,14583.00,17300,20230907,-6.47,10800,20230103,49.81,17300,-6.47,20230907,10800,49.81,20230103,17300,-6.47,20230907,10800,49.81,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230915,110743,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16230,-20,5,-0.12,351420860,21550,25.06,16320,16540,16110,21100,11380,16250,16307.43,1.56,0,-1486,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1773,23.22,1.11,12,0.20,699.00,14583.00,17300,20230907,-6.18,10800,20230103,50.28,17300,-6.18,20230907,10800,50.28,20230103,17300,-6.18,20230907,10800,50.28,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230915,100740,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16350,100,2,0.62,252547800,15463,17.98,16320,16540,16110,21100,11380,16250,16332.79,1.56,0,-3042,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1786,23.39,1.12,12,0.14,699.00,14583.00,17300,20230907,-5.49,10800,20230103,51.39,17300,-5.49,20230907,10800,51.39,20230103,17300,-5.49,20230907,10800,51.39,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230915,090730,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16540,290,2,1.78,114188330,6977,8.11,16320,16540,16250,21100,11380,16250,16367.64,1.56,0,-1777,16590,16420,16100,15930,15610,16505,16015,55,4850,500,11370,10,1,10924243,1807,23.66,1.13,12,0.06,699.00,14583.00,17300,20230907,-4.39,10800,20230103,53.15,17300,-4.39,20230907,10800,53.15,20230103,17300,-4.39,20230907,10800,53.15,20230103,2.06,N,160980,500,54 억,,170791,N,N,0,N,00,N
20230914,160739,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16250,360,2,2.27,1355026410,84688,41.70,15890,16270,15780,20650,11130,15890,16000.04,1.44,0,11478,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1775,23.25,1.11,12,0.78,699.00,14583.00,17300,20230907,-6.07,10800,20230103,50.46,17300,-6.07,20230907,10800,50.46,20230103,17300,-6.07,20230907,10800,50.46,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230914,150718,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16110,220,2,1.38,1242478440,77729,38.28,15890,16270,15780,20650,11130,15890,15984.75,1.44,0,11419,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1760,23.05,1.10,12,0.71,699.00,14583.00,17300,20230907,-6.88,10800,20230103,49.17,17300,-6.88,20230907,10800,49.17,20230103,17300,-6.88,20230907,10800,49.17,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230914,140730,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16180,290,2,1.83,1032881950,64791,31.91,15890,16250,15780,20650,11130,15890,15941.75,1.44,0,12942,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1768,23.15,1.11,12,0.59,699.00,14583.00,17300,20230907,-6.47,10800,20230103,49.81,17300,-6.47,20230907,10800,49.81,20230103,17300,-6.47,20230907,10800,49.81,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230914,130716,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15900,10,2,0.06,845293560,53070,26.13,15890,16250,15780,20650,11130,15890,15927.90,1.44,0,13255,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1737,22.75,1.09,12,0.49,699.00,14583.00,17300,20230907,-8.09,10800,20230103,47.22,17300,-8.09,20230907,10800,47.22,20230103,17300,-8.09,20230907,10800,47.22,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230914,120726,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15880,-10,5,-0.06,659955490,41380,20.38,15890,16250,15780,20650,11130,15890,15948.66,1.44,0,12994,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1735,22.72,1.09,12,0.38,699.00,14583.00,17300,20230907,-8.21,10800,20230103,47.04,17300,-8.21,20230907,10800,47.04,20230103,17300,-8.21,20230907,10800,47.04,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230914,110720,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16040,150,2,0.94,521105510,32651,16.08,15890,16250,15780,20650,11130,15890,15959.86,1.44,0,9630,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1752,22.95,1.10,12,0.30,699.00,14583.00,17300,20230907,-7.28,10800,20230103,48.52,17300,-7.28,20230907,10800,48.52,20230103,17300,-7.28,20230907,10800,48.52,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230914,100713,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16070,180,2,1.13,374055570,23437,11.54,15890,16250,15780,20650,11130,15890,15960.04,1.44,0,9675,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1756,22.99,1.10,12,0.21,699.00,14583.00,17300,20230907,-7.11,10800,20230103,48.80,17300,-7.11,20230907,10800,48.80,20230103,17300,-7.11,20230907,10800,48.80,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230914,090727,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15950,60,2,0.38,40017180,2508,1.24,15890,16150,15840,20650,11130,15890,15955.81,1.44,0,-249,17703,16796,16333,15426,14963,16565,15195,55,4760,500,11120,10,1,10924243,1742,22.82,1.09,12,0.02,699.00,14583.00,17300,20230907,-7.80,10800,20230103,47.69,17300,-7.80,20230907,10800,47.69,20230103,17300,-7.80,20230907,10800,47.69,20230103,2.11,N,160980,500,54 억,,157729,N,N,0,N,00,N
20230913,160732,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15890,-480,5,-2.93,3355900280,201977,212.87,16900,17240,15870,21250,11460,16370,16615.36,1.69,0,-25915,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1736,22.73,1.09,12,1.85,699.00,14583.00,17300,20230907,-8.15,10800,20230103,47.13,17300,-8.15,20230907,10800,47.13,20230103,17300,-8.15,20230907,10800,47.13,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230913,150725,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16040,-330,5,-2.02,3145365770,188806,198.99,16900,17240,15870,21250,11460,16370,16659.25,1.69,0,-27543,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1752,22.95,1.10,12,1.73,699.00,14583.00,17300,20230907,-7.28,10800,20230103,48.52,17300,-7.28,20230907,10800,48.52,20230103,17300,-7.28,20230907,10800,48.52,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230913,140731,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16230,-140,5,-0.86,2883190380,172487,181.79,16900,17240,16200,21250,11460,16370,16715.41,1.69,0,-26920,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1773,23.22,1.11,12,1.58,699.00,14583.00,17300,20230907,-6.18,10800,20230103,50.28,17300,-6.18,20230907,10800,50.28,20230103,17300,-6.18,20230907,10800,50.28,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230913,130709,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16220,-150,5,-0.92,2740671110,163698,172.52,16900,17240,16200,21250,11460,16370,16742.24,1.69,0,-27815,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1772,23.20,1.11,12,1.50,699.00,14583.00,17300,20230907,-6.24,10800,20230103,50.19,17300,-6.24,20230907,10800,50.19,20230103,17300,-6.24,20230907,10800,50.19,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230913,120727,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16240,-130,5,-0.79,2554232110,152204,160.41,16900,17240,16210,21250,11460,16370,16781.64,1.69,0,-27537,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1774,23.23,1.11,12,1.39,699.00,14583.00,17300,20230907,-6.13,10800,20230103,50.37,17300,-6.13,20230907,10800,50.37,20230103,17300,-6.13,20230907,10800,50.37,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230913,110727,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16260,-110,5,-0.67,2347126230,139486,147.01,16900,17240,16230,21250,11460,16370,16826.97,1.69,0,-24968,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1776,23.26,1.11,12,1.28,699.00,14583.00,17300,20230907,-6.01,10800,20230103,50.56,17300,-6.01,20230907,10800,50.56,20230103,17300,-6.01,20230907,10800,50.56,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230913,100720,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16630,260,2,1.59,1963672510,116080,122.34,16900,17240,16500,21250,11460,16370,16916.54,1.69,0,-22451,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1817,23.79,1.14,12,1.06,699.00,14583.00,17300,20230907,-3.87,10800,20230103,53.98,17300,-3.87,20230907,10800,53.98,20230103,17300,-3.87,20230907,10800,53.98,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230913,090713,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17000,630,2,3.85,1117995930,65708,69.25,16900,17240,16720,21250,11460,16370,17014.61,1.69,0,-12117,17210,16790,16440,16020,15670,16615,15845,55,4880,500,11450,10,1,10924243,1857,24.32,1.17,12,0.60,699.00,14583.00,17300,20230907,-1.73,10800,20230103,57.41,17300,-1.73,20230907,10800,57.41,20230103,17300,-1.73,20230907,10800,57.41,20230103,2.12,N,160980,500,54 억,,184795,N,N,0,N,00,N
20230912,160710,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16370,-300,5,-1.80,1546713440,94535,54.42,16800,16860,16090,21650,11670,16670,16361.26,1.74,0,-1239,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1788,23.42,1.12,12,0.87,699.00,14583.00,17300,20230907,-5.38,10800,20230103,51.57,17300,-5.38,20230907,10800,51.57,20230103,17300,-5.38,20230907,10800,51.57,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230912,150718,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16180,-490,5,-2.94,1345117000,82193,47.32,16800,16860,16110,21650,11670,16670,16365.35,1.74,0,-1817,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1768,23.15,1.11,12,0.75,699.00,14583.00,17300,20230907,-6.47,10800,20230103,49.81,17300,-6.47,20230907,10800,49.81,20230103,17300,-6.47,20230907,10800,49.81,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230912,140715,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16230,-440,5,-2.64,1138415210,69422,39.97,16800,16860,16180,21650,11670,16670,16398.48,1.74,0,-1568,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1773,23.22,1.11,12,0.64,699.00,14583.00,17300,20230907,-6.18,10800,20230103,50.28,17300,-6.18,20230907,10800,50.28,20230103,17300,-6.18,20230907,10800,50.28,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230912,130708,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16290,-380,5,-2.28,836839270,50893,29.30,16800,16860,16180,21650,11670,16670,16443.11,1.74,0,-5840,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1780,23.30,1.12,12,0.47,699.00,14583.00,17300,20230907,-5.84,10800,20230103,50.83,17300,-5.84,20230907,10800,50.83,20230103,17300,-5.84,20230907,10800,50.83,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230912,120704,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16310,-360,5,-2.16,726681720,44121,25.40,16800,16860,16180,21650,11670,16670,16470.20,1.74,0,-7171,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1782,23.33,1.12,12,0.40,699.00,14583.00,17300,20230907,-5.72,10800,20230103,51.02,17300,-5.72,20230907,10800,51.02,20230103,17300,-5.72,20230907,10800,51.02,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230912,110712,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16300,-370,5,-2.22,663204710,40227,23.16,16800,16860,16180,21650,11670,16670,16486.56,1.74,0,-7987,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1781,23.32,1.12,12,0.37,699.00,14583.00,17300,20230907,-5.78,10800,20230103,50.93,17300,-5.78,20230907,10800,50.93,20230103,17300,-5.78,20230907,10800,50.93,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230912,100705,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16500,-170,5,-1.02,361979490,21775,12.54,16800,16860,16470,21650,11670,16670,16623.63,1.74,0,-11029,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1803,23.61,1.13,12,0.20,699.00,14583.00,17300,20230907,-4.62,10800,20230103,52.78,17300,-4.62,20230907,10800,52.78,20230103,17300,-4.62,20230907,10800,52.78,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230912,090722,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16770,100,2,0.60,53804440,3216,1.85,16800,16850,16650,21650,11670,16670,16730.24,1.74,0,-1654,17616,17142,16696,16222,15776,16920,16000,55,4980,500,11660,10,1,10924243,1832,23.99,1.15,12,0.03,699.00,14583.00,17300,20230907,-3.06,10800,20230103,55.28,17300,-3.06,20230907,10800,55.28,20230103,17300,-3.06,20230907,10800,55.28,20230103,2.17,N,160980,500,54 억,,190141,N,N,0,N,00,N
20230911,160705,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16670,30,2,0.18,2867493390,171616,84.24,16750,17170,16250,21600,11650,16640,16708.87,1.66,0,20045,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1821,23.85,1.14,12,1.57,699.00,14583.00,17300,20230907,-3.64,10800,20230103,54.35,17300,-3.64,20230907,10800,54.35,20230103,17300,-3.64,20230907,10800,54.35,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230911,150711,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16710,70,2,0.42,2802200680,167700,82.32,16750,17170,16250,21600,11650,16640,16709.63,1.66,0,19748,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1825,23.91,1.15,12,1.54,699.00,14583.00,17300,20230907,-3.41,10800,20230103,54.72,17300,-3.41,20230907,10800,54.72,20230103,17300,-3.41,20230907,10800,54.72,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230911,140721,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16950,310,2,1.86,2424033570,145033,71.20,16750,17170,16250,21600,11650,16640,16713.69,1.66,0,17052,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1852,24.25,1.16,12,1.33,699.00,14583.00,17300,20230907,-2.02,10800,20230103,56.94,17300,-2.02,20230907,10800,56.94,20230103,17300,-2.02,20230907,10800,56.94,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230911,130654,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,17000,360,2,2.16,2148322520,128788,63.22,16750,17170,16250,21600,11650,16640,16681.09,1.66,0,16845,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1857,24.32,1.17,12,1.18,699.00,14583.00,17300,20230907,-1.73,10800,20230103,57.41,17300,-1.73,20230907,10800,57.41,20230103,17300,-1.73,20230907,10800,57.41,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230911,120706,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16930,290,2,1.74,1703397260,102709,50.42,16750,16970,16250,21600,11650,16640,16584.67,1.66,0,13870,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1849,24.22,1.16,12,0.94,699.00,14583.00,17300,20230907,-2.14,10800,20230103,56.76,17300,-2.14,20230907,10800,56.76,20230103,17300,-2.14,20230907,10800,56.76,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230911,110654,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16890,250,2,1.50,1438671500,87028,42.72,16750,16910,16250,21600,11650,16640,16531.07,1.66,0,12057,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1845,24.16,1.16,12,0.80,699.00,14583.00,17300,20230907,-2.37,10800,20230103,56.39,17300,-2.37,20230907,10800,56.39,20230103,17300,-2.37,20230907,10800,56.39,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230911,100655,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16320,-320,5,-1.92,829520470,50537,24.81,16750,16750,16250,21600,11650,16640,16413.90,1.66,0,-1208,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1783,23.35,1.12,12,0.46,699.00,14583.00,17300,20230907,-5.66,10800,20230103,51.11,17300,-5.66,20230907,10800,51.11,20230103,17300,-5.66,20230907,10800,51.11,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230911,090652,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16550,-90,5,-0.54,112840900,6799,3.34,16750,16750,16500,21600,11650,16640,16596.37,1.66,0,-3914,17520,17080,16500,16060,15480,16790,15770,55,4960,500,11640,10,1,10924243,1808,23.68,1.13,12,0.06,699.00,14583.00,17300,20230907,-4.34,10800,20230103,53.24,17300,-4.34,20230907,10800,53.24,20230103,17300,-4.34,20230907,10800,53.24,20230103,2.16,N,160980,500,54 억,,180962,N,N,0,N,00,N
20230908,160710,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16640,-160,5,-0.95,3338933410,203299,46.27,16860,16940,15920,21800,11760,16800,16422.40,1.91,0,-27916,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1818,23.81,1.14,12,1.86,699.00,14583.00,17300,20230907,-3.82,10800,20230103,54.07,17300,-3.82,20230907,10800,54.07,20230103,17300,-3.82,20230907,10800,54.07,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230908,150709,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16560,-240,5,-1.43,2800383020,171057,38.93,16860,16940,15920,21800,11760,16800,16369.77,1.91,0,-24051,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1809,23.69,1.14,12,1.57,699.00,14583.00,17300,20230907,-4.28,10800,20230103,53.33,17300,-4.28,20230907,10800,53.33,20230103,17300,-4.28,20230907,10800,53.33,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230908,140702,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15960,-840,5,-5.00,2345282480,143081,32.56,16860,16940,15960,21800,11760,16800,16389.83,1.91,0,-24705,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1744,22.83,1.09,12,1.31,699.00,14583.00,17300,20230907,-7.75,10800,20230103,47.78,17300,-7.75,20230907,10800,47.78,20230103,17300,-7.75,20230907,10800,47.78,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230908,130709,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16260,-540,5,-3.21,1834312380,111382,25.35,16860,16940,16200,21800,11760,16800,16467.13,1.91,0,-23430,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1776,23.26,1.11,12,1.02,699.00,14583.00,17300,20230907,-6.01,10800,20230103,50.56,17300,-6.01,20230907,10800,50.56,20230103,17300,-6.01,20230907,10800,50.56,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230908,120717,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16430,-370,5,-2.20,1677882620,101792,23.17,16860,16940,16200,21800,11760,16800,16481.85,1.91,0,-19755,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1795,23.51,1.13,12,0.93,699.00,14583.00,17300,20230907,-5.03,10800,20230103,52.13,17300,-5.03,20230907,10800,52.13,20230103,17300,-5.03,20230907,10800,52.13,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230908,110715,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16370,-430,5,-2.56,1514017500,91781,20.89,16860,16940,16200,21800,11760,16800,16494.28,1.91,0,-15313,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1788,23.42,1.12,12,0.84,699.00,14583.00,17300,20230907,-5.38,10800,20230103,51.57,17300,-5.38,20230907,10800,51.57,20230103,17300,-5.38,20230907,10800,51.57,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230908,100706,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16310,-490,5,-2.92,1281731580,77529,17.65,16860,16940,16280,21800,11760,16800,16530.51,1.91,0,-12583,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1782,23.33,1.12,12,0.71,699.00,14583.00,17300,20230907,-5.72,10800,20230103,51.02,17300,-5.72,20230907,10800,51.02,20230103,17300,-5.72,20230907,10800,51.02,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230908,090710,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16670,-130,5,-0.77,431730150,25820,5.88,16860,16940,16350,21800,11760,16800,16719.17,1.91,0,-5800,18213,17506,16593,15886,14973,17860,16240,55,5000,500,11760,10,1,10924243,1821,23.85,1.14,12,0.24,699.00,14583.00,17300,20230907,-3.64,10800,20230103,54.35,17300,-3.64,20230907,10800,54.35,20230103,17300,-3.64,20230907,10800,54.35,20230103,2.08,N,160980,500,54 억,,208449,N,N,0,N,00,N
20230907,160700,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,16800,1000,2,6.33,7200446050,432726,366.92,15680,17300,15680,20500,11060,15800,16639.39,1.97,0,-6329,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1835,24.03,1.15,12,3.96,699.00,14583.00,17300,20230907,-2.89,10800,20230103,55.56,17300,-2.89,20230907,10800,55.56,20230103,17300,-2.89,20230907,10800,55.56,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230907,150705,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,16720,920,2,5.82,6295386770,379161,321.50,15680,17300,15680,20500,11060,15800,16603.57,1.97,0,-8637,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1827,23.92,1.15,12,3.47,699.00,14583.00,17300,20230907,-3.35,10800,20230103,54.81,17300,-3.35,20230907,10800,54.81,20230103,17300,-3.35,20230907,10800,54.81,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230907,140701,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16530,730,2,4.62,2841828570,174456,147.93,15680,16580,15680,20500,11060,15800,16289.80,1.97,0,19050,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1806,23.65,1.13,12,1.60,699.00,14583.00,16800,20230901,-1.61,10800,20230103,53.06,16800,-1.61,20230901,10800,53.06,20230103,16800,-1.61,20230901,10800,53.06,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230907,130700,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16480,680,2,4.30,2428698540,149300,126.60,15680,16580,15680,20500,11060,15800,16267.39,1.97,0,18303,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1800,23.58,1.13,12,1.37,699.00,14583.00,16800,20230901,-1.90,10800,20230103,52.59,16800,-1.90,20230901,10800,52.59,20230103,16800,-1.90,20230901,10800,52.59,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230907,120708,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16340,540,2,3.42,1664366460,102896,87.25,15680,16410,15680,20500,11060,15800,16175.41,1.97,0,10561,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1785,23.38,1.12,12,0.94,699.00,14583.00,16800,20230901,-2.74,10800,20230103,51.30,16800,-2.74,20230901,10800,51.30,20230103,16800,-2.74,20230901,10800,51.30,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230907,110707,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16050,250,2,1.58,1401020540,86655,73.48,15680,16410,15680,20500,11060,15800,16168.01,1.97,0,6480,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1753,22.96,1.10,12,0.79,699.00,14583.00,16800,20230901,-4.46,10800,20230103,48.61,16800,-4.46,20230901,10800,48.61,20230103,16800,-4.46,20230901,10800,48.61,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230907,100706,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16270,470,2,2.97,910553150,56362,47.79,15680,16380,15680,20500,11060,15800,16155.76,1.97,0,2802,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1777,23.28,1.12,12,0.52,699.00,14583.00,16800,20230901,-3.15,10800,20230103,50.65,16800,-3.15,20230901,10800,50.65,20230103,16800,-3.15,20230901,10800,50.65,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230907,090715,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16040,240,2,1.52,47847210,3004,2.55,15680,16110,15680,20500,11060,15800,15930.00,1.97,0,640,16580,16190,15810,15420,15040,16385,15615,55,4700,500,11060,10,1,10924243,1752,22.95,1.10,12,0.03,699.00,14583.00,16800,20230901,-4.52,10800,20230103,48.52,16800,-4.52,20230901,10800,48.52,20230103,16800,-4.52,20230901,10800,48.52,20230103,2.08,N,160980,500,54 억,,215724,N,N,0,N,00,N
20230906,160702,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15800,30,2,0.19,1867884650,117539,148.37,15730,16200,15430,20500,11040,15770,15891.63,1.93,0,4771,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1726,22.60,1.08,12,1.08,699.00,14583.00,16800,20230901,-5.95,10800,20230103,46.30,16800,-5.95,20230901,10800,46.30,20230103,16800,-5.95,20230901,10800,46.30,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230906,150702,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15860,90,2,0.57,1760310710,110726,139.77,15730,16200,15430,20500,11040,15770,15897.90,1.93,0,5805,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1733,22.69,1.09,12,1.01,699.00,14583.00,16800,20230901,-5.60,10800,20230103,46.85,16800,-5.60,20230901,10800,46.85,20230103,16800,-5.60,20230901,10800,46.85,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230906,140704,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16200,430,2,2.73,1463499440,92166,116.34,15730,16200,15430,20500,11040,15770,15878.95,1.93,0,8938,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1770,23.18,1.11,12,0.84,699.00,14583.00,16800,20230901,-3.57,10800,20230103,50.00,16800,-3.57,20230901,10800,50.00,20230103,16800,-3.57,20230901,10800,50.00,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230906,130656,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15920,150,2,0.95,1131260280,71518,90.28,15730,16100,15430,20500,11040,15770,15817.84,1.93,0,3731,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1739,22.78,1.09,12,0.65,699.00,14583.00,16800,20230901,-5.24,10800,20230103,47.41,16800,-5.24,20230901,10800,47.41,20230103,16800,-5.24,20230901,10800,47.41,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230906,120709,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16000,230,2,1.46,1059679630,67039,84.62,15730,16100,15430,20500,11040,15770,15806.91,1.93,0,4797,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1748,22.89,1.10,12,0.61,699.00,14583.00,16800,20230901,-4.76,10800,20230103,48.15,16800,-4.76,20230901,10800,48.15,20230103,16800,-4.76,20230901,10800,48.15,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230906,110710,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16060,290,2,1.84,691432400,43979,55.51,15730,16070,15430,20500,11040,15770,15721.88,1.93,0,1260,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1754,22.98,1.10,12,0.40,699.00,14583.00,16800,20230901,-4.40,10800,20230103,48.70,16800,-4.40,20230901,10800,48.70,20230103,16800,-4.40,20230901,10800,48.70,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230906,100648,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15490,-280,5,-1.78,251324400,16212,20.46,15730,15730,15430,20500,11040,15770,15502.37,1.93,0,266,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1692,22.16,1.06,12,0.15,699.00,14583.00,16800,20230901,-7.80,10800,20230103,43.43,16800,-7.80,20230901,10800,43.43,20230103,16800,-7.80,20230901,10800,43.43,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230906,090655,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15580,-190,5,-1.20,65022820,4179,5.28,15730,15730,15490,20500,11040,15770,15559.42,1.93,0,543,16203,15986,15743,15526,15283,15865,15405,55,4730,500,11030,10,1,10924243,1702,22.29,1.07,12,0.04,699.00,14583.00,16800,20230901,-7.26,10800,20230103,44.26,16800,-7.26,20230901,10800,44.26,20230103,16800,-7.26,20230901,10800,44.26,20230103,2.08,N,160980,500,54 억,,210910,N,N,0,N,00,N
20230905,160655,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15770,-230,5,-1.44,1223755000,77908,38.77,15900,15960,15500,20800,11200,16000,15707.57,2.01,0,-8807,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1723,22.56,1.08,12,0.71,699.00,14583.00,16800,20230901,-6.13,10800,20230103,46.02,16800,-6.13,20230901,10800,46.02,20230103,16800,-6.13,20230901,10800,46.02,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230905,150706,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15920,-80,5,-0.50,1133752150,72224,35.95,15900,15960,15500,20800,11200,16000,15697.69,2.01,0,-6514,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1739,22.78,1.09,12,0.66,699.00,14583.00,16800,20230901,-5.24,10800,20230103,47.41,16800,-5.24,20230901,10800,47.41,20230103,16800,-5.24,20230901,10800,47.41,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230905,140706,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15720,-280,5,-1.75,956178850,60964,30.34,15900,15960,15500,20800,11200,16000,15684.28,2.01,0,-5772,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1717,22.49,1.08,12,0.56,699.00,14583.00,16800,20230901,-6.43,10800,20230103,45.56,16800,-6.43,20230901,10800,45.56,20230103,16800,-6.43,20230901,10800,45.56,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230905,130646,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15640,-360,5,-2.25,836746770,53351,26.55,15900,15960,15500,20800,11200,16000,15683.77,2.01,0,-3672,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1709,22.37,1.07,12,0.49,699.00,14583.00,16800,20230901,-6.90,10800,20230103,44.81,16800,-6.90,20230901,10800,44.81,20230103,16800,-6.90,20230901,10800,44.81,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230905,120651,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15580,-420,5,-2.62,702244370,44711,22.25,15900,15960,15500,20800,11200,16000,15706.25,2.01,0,-3023,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1702,22.29,1.07,12,0.41,699.00,14583.00,16800,20230901,-7.26,10800,20230103,44.26,16800,-7.26,20230901,10800,44.26,20230103,16800,-7.26,20230901,10800,44.26,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230905,110657,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15620,-380,5,-2.38,665031870,42333,21.07,15900,15960,15500,20800,11200,16000,15709.49,2.01,0,-3304,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1706,22.35,1.07,12,0.39,699.00,14583.00,16800,20230901,-7.02,10800,20230103,44.63,16800,-7.02,20230901,10800,44.63,20230103,16800,-7.02,20230901,10800,44.63,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230905,100647,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15610,-390,5,-2.44,540430230,34325,17.08,15900,15960,15530,20800,11200,16000,15744.46,2.01,0,-1484,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1705,22.33,1.07,12,0.31,699.00,14583.00,16800,20230901,-7.08,10800,20230103,44.54,16800,-7.08,20230901,10800,44.54,20230103,16800,-7.08,20230901,10800,44.54,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230905,090646,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15890,-110,5,-0.69,133863530,8434,4.20,15900,15960,15770,20800,11200,16000,15871.78,2.01,0,-834,16326,16162,15836,15672,15346,16245,15755,55,4800,500,11200,10,1,10924243,1736,22.73,1.09,12,0.08,699.00,14583.00,16800,20230901,-5.42,10800,20230103,47.13,16800,-5.42,20230901,10800,47.13,20230103,16800,-5.42,20230901,10800,47.13,20230103,2.03,N,160980,500,54 억,,220028,N,N,0,N,00,N
20230904,160645,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,16000,270,2,1.72,3148331070,199600,35.82,15880,16000,15510,20400,11020,15730,15772.86,2.25,0,-24887,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1748,22.89,1.10,12,1.83,699.00,14583.00,16800,20230901,-4.76,10800,20230103,48.15,16800,-4.76,20230901,10800,48.15,20230103,16800,-4.76,20230901,10800,48.15,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230904,150637,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15700,-30,5,-0.19,2745094180,174286,31.27,15880,15950,15510,20400,11020,15730,15750.61,2.25,0,-19580,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1715,22.46,1.08,12,1.60,699.00,14583.00,16800,20230901,-6.55,10800,20230103,45.37,16800,-6.55,20230901,10800,45.37,20230103,16800,-6.55,20230901,10800,45.37,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230904,140631,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15740,10,2,0.06,2562299680,162596,29.18,15880,15950,15510,20400,11020,15730,15758.83,2.25,0,-20334,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1719,22.52,1.08,12,1.49,699.00,14583.00,16800,20230901,-6.31,10800,20230103,45.74,16800,-6.31,20230901,10800,45.74,20230103,16800,-6.31,20230901,10800,45.74,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230904,130642,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15730,0,3,0.00,2388176620,151500,27.19,15880,15950,15510,20400,11020,15730,15763.72,2.25,0,-17040,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1718,22.50,1.08,12,1.39,699.00,14583.00,16800,20230901,-6.37,10800,20230103,45.65,16800,-6.37,20230901,10800,45.65,20230103,16800,-6.37,20230901,10800,45.65,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230904,120629,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15720,-10,5,-0.06,2173091210,137843,24.74,15880,15950,15510,20400,11020,15730,15765.18,2.25,0,-11132,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1717,22.49,1.08,12,1.26,699.00,14583.00,16800,20230901,-6.43,10800,20230103,45.56,16800,-6.43,20230901,10800,45.56,20230103,16800,-6.43,20230901,10800,45.56,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230904,110621,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15590,-140,5,-0.89,1965207170,124521,22.34,15880,15950,15590,20400,11020,15730,15782.47,2.25,0,-10592,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1703,22.30,1.07,12,1.14,699.00,14583.00,16800,20230901,-7.20,10800,20230103,44.35,16800,-7.20,20230901,10800,44.35,20230103,16800,-7.20,20230901,10800,44.35,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230904,100626,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15800,70,2,0.45,1349341860,85543,15.35,15880,15950,15600,20400,11020,15730,15774.26,2.25,0,-14765,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1726,22.60,1.08,12,0.78,699.00,14583.00,16800,20230901,-5.95,10800,20230103,46.30,16800,-5.95,20230901,10800,46.30,20230103,16800,-5.95,20230901,10800,46.30,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230904,090636,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15780,50,2,0.32,469262210,29734,5.34,15880,15940,15600,20400,11020,15730,15783.45,2.25,0,-5986,17610,16670,15860,14920,14110,17140,15390,55,4670,500,11010,10,1,10924243,1724,22.58,1.08,12,0.27,699.00,14583.00,16800,20230901,-6.07,10800,20230103,46.11,16800,-6.07,20230901,10800,46.11,20230103,16800,-6.07,20230901,10800,46.11,20230103,2.14,N,160980,500,54 억,,245932,N,N,0,N,00,N
20230901,160626,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,15730,410,2,2.68,8707123060,555720,240.41,15350,16800,15050,19910,10730,15320,15668.15,2.53,0,-25982,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1718,22.50,1.08,12,5.09,699.00,14583.00,16800,20230901,-6.37,10800,20230103,45.65,16800,-6.37,20230901,10800,45.65,20230103,16800,-6.37,20230901,10800,45.65,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N
20230901,150633,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,15630,310,2,2.02,8213757000,524415,226.87,15350,16800,15050,19910,10730,15320,15662.70,2.53,0,-26596,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1707,22.36,1.07,12,4.80,699.00,14583.00,16800,20230901,-6.96,10800,20230103,44.72,16800,-6.96,20230901,10800,44.72,20230103,16800,-6.96,20230901,10800,44.72,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N
20230901,140637,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,15550,230,2,1.50,7580915790,483875,209.33,15350,16800,15050,19910,10730,15320,15667.10,2.53,0,-28270,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1699,22.25,1.07,12,4.43,699.00,14583.00,16800,20230901,-7.44,10800,20230103,43.98,16800,-7.44,20230901,10800,43.98,20230103,16800,-7.44,20230901,10800,43.98,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N
20230901,130620,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,15480,160,2,1.04,7242396560,462017,199.88,15350,16800,15050,19910,10730,15320,15675.61,2.53,0,-33828,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1691,22.15,1.06,12,4.23,699.00,14583.00,16800,20230901,-7.86,10800,20230103,43.33,16800,-7.86,20230901,10800,43.33,20230103,16800,-7.86,20230901,10800,43.33,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N
20230901,120624,55,40.00,KOSDAQ,신고가,반도체,N,N,N,Y,40,N,15450,130,2,0.85,6964231420,443985,192.08,15350,16800,15050,19910,10730,15320,15685.74,2.53,0,-35439,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1688,22.10,1.06,12,4.06,699.00,14583.00,16800,20230901,-8.04,10800,20230103,43.06,16800,-8.04,20230901,10800,43.06,20230103,16800,-8.04,20230901,10800,43.06,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N
20230901,110628,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15260,-60,5,-0.39,927637770,60609,26.22,15350,15480,15050,19910,10730,15320,15305.28,2.53,0,-4133,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1667,21.83,1.05,12,0.55,699.00,14583.00,16250,20230302,-6.09,10800,20230103,41.30,16250,-6.09,20230302,10800,41.30,20230103,16250,-6.09,20230302,10800,41.30,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N
20230901,100621,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15320,0,3,0.00,677305580,44307,19.17,15350,15470,15050,19910,10730,15320,15286.65,2.53,0,-4849,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1674,21.92,1.05,12,0.41,699.00,14583.00,16250,20230302,-5.72,10800,20230103,41.85,16250,-5.72,20230302,10800,41.85,20230103,16250,-5.72,20230302,10800,41.85,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N
20230901,090612,55,40.00,KOSDAQ,,반도체,N,N,N,Y,40,N,15210,-110,5,-0.72,237027690,15411,6.67,15350,15470,15190,19910,10730,15320,15380.42,2.53,0,-6155,16060,15690,15050,14680,14040,15875,14865,55,4590,500,10720,10,1,10924243,1662,21.76,1.04,12,0.14,699.00,14583.00,16250,20230302,-6.40,10800,20230103,40.83,16250,-6.40,20230302,10800,40.83,20230103,16250,-6.40,20230302,10800,40.83,20230103,2.14,N,160980,500,54 억,,276544,N,N,0,N,00,N