KissMeData/066310/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
20230927,160604,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9320,160,2,1.75,107427720,11692,24.71,9170,9320,9110,11900,6420,9160,9187.94,3.28,0,-4430,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,864,12.33,1.06,12,0.13,756.00,8777.00,12760,20230628,-26.96,8530,20220930,9.26,12760,-26.96,20230628,8790,6.03,20230103,12760,-26.96,20230628,8530,9.26,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230927,150607,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9270,110,2,1.20,99570610,10848,22.92,9170,9270,9110,11900,6420,9160,9178.71,3.28,0,-4299,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,859,12.26,1.06,12,0.12,756.00,8777.00,12760,20230628,-27.35,8530,20220930,8.68,12760,-27.35,20230628,8790,5.46,20230103,12760,-27.35,20230628,8530,8.68,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230927,140608,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9210,50,2,0.55,90921530,9913,20.95,9170,9230,9110,11900,6420,9160,9171.95,3.28,0,-3793,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,854,12.18,1.05,12,0.11,756.00,8777.00,12760,20230628,-27.82,8530,20220930,7.97,12760,-27.82,20230628,8790,4.78,20230103,12760,-27.82,20230628,8530,7.97,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230927,130601,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9140,-20,5,-0.22,80889730,8821,18.64,9170,9230,9110,11900,6420,9160,9170.13,3.28,0,-3365,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,847,12.09,1.04,12,0.10,756.00,8777.00,12760,20230628,-28.37,8530,20220930,7.15,12760,-28.37,20230628,8790,3.98,20230103,12760,-28.37,20230628,8530,7.15,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230927,120601,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9160,0,3,0.00,62498650,6810,14.39,9170,9230,9110,11900,6420,9160,9177.48,3.28,0,-2576,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,849,12.12,1.04,12,0.07,756.00,8777.00,12760,20230628,-28.21,8530,20220930,7.39,12760,-28.21,20230628,8790,4.21,20230103,12760,-28.21,20230628,8530,7.39,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230927,110606,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9200,40,2,0.44,38261770,4169,8.81,9170,9230,9110,11900,6420,9160,9177.69,3.28,0,-1336,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,853,12.17,1.05,12,0.04,756.00,8777.00,12760,20230628,-27.90,8530,20220930,7.85,12760,-27.90,20230628,8790,4.66,20230103,12760,-27.90,20230628,8530,7.85,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230927,100602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9150,-10,5,-0.11,24046590,2623,5.54,9170,9200,9110,11900,6420,9160,9167.59,3.28,0,-151,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,848,12.10,1.04,12,0.03,756.00,8777.00,12760,20230628,-28.29,8530,20220930,7.27,12760,-28.29,20230628,8790,4.10,20230103,12760,-28.29,20230628,8530,7.27,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230927,090610,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9170,10,2,0.11,9497070,1036,2.19,9170,9190,9110,11900,6420,9160,9167.06,3.28,0,-497,9433,9296,9203,9066,8973,9250,9020,46,2740,500,6410,10,1,9271621,850,12.13,1.04,12,0.01,756.00,8777.00,12760,20230628,-28.13,8530,20220930,7.50,12760,-28.13,20230628,8790,4.32,20230103,12760,-28.13,20230628,8530,7.50,20220930,4.12,N,066310,500,46 억,,304554,N,N,0,N,00,N
20230926,160602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9160,-160,5,-1.72,432688950,46965,111.74,9300,9340,9110,12110,6530,9320,9213.25,3.41,0,-11754,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,849,12.12,1.04,12,0.51,756.00,8777.00,12760,20230628,-28.21,8530,20220930,7.39,12760,-28.21,20230628,8790,4.21,20230103,12760,-28.21,20230628,8530,7.39,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230926,150602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9170,-150,5,-1.61,418491550,45415,108.05,9300,9340,9110,12110,6530,9320,9214.83,3.41,0,-11680,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,850,12.13,1.04,12,0.49,756.00,8777.00,12760,20230628,-28.13,8530,20220930,7.50,12760,-28.13,20230628,8790,4.32,20230103,12760,-28.13,20230628,8530,7.50,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230926,140556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9270,-50,5,-0.54,380678530,41316,98.30,9300,9340,9110,12110,6530,9320,9213.83,3.41,0,-11573,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,859,12.26,1.06,12,0.45,756.00,8777.00,12760,20230628,-27.35,8530,20220930,8.68,12760,-27.35,20230628,8790,5.46,20230103,12760,-27.35,20230628,8530,8.68,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230926,130559,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9340,20,2,0.21,323488620,35160,83.65,9300,9340,9110,12110,6530,9320,9200.47,3.41,0,-9112,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,866,12.35,1.06,12,0.38,756.00,8777.00,12760,20230628,-26.80,8530,20220930,9.50,12760,-26.80,20230628,8790,6.26,20230103,12760,-26.80,20230628,8530,9.50,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230926,120602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9180,-140,5,-1.50,294252700,31996,76.12,9300,9320,9110,12110,6530,9320,9196.55,3.41,0,-7264,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,851,12.14,1.05,12,0.35,756.00,8777.00,12760,20230628,-28.06,8530,20220930,7.62,12760,-28.06,20230628,8790,4.44,20230103,12760,-28.06,20230628,8530,7.62,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230926,110601,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9210,-110,5,-1.18,257724910,28033,66.70,9300,9320,9110,12110,6530,9320,9193.63,3.41,0,-6171,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,854,12.18,1.05,12,0.30,756.00,8777.00,12760,20230628,-27.82,8530,20220930,7.97,12760,-27.82,20230628,8790,4.78,20230103,12760,-27.82,20230628,8530,7.97,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230926,100558,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9150,-170,5,-1.82,186220990,20221,48.11,9300,9320,9130,12110,6530,9320,9209.29,3.41,0,-1742,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,848,12.10,1.04,12,0.22,756.00,8777.00,12760,20230628,-28.29,8530,20220930,7.27,12760,-28.29,20230628,8790,4.10,20230103,12760,-28.29,20230628,8530,7.27,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230926,090600,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9190,-130,5,-1.39,47906040,5189,12.35,9300,9320,9150,12110,6530,9320,9232.23,3.41,0,-549,9800,9560,9430,9190,9060,9495,9125,46,2790,500,6520,10,1,9271621,852,12.16,1.05,12,0.06,756.00,8777.00,12760,20230628,-27.98,8530,20220930,7.74,12760,-27.98,20230628,8790,4.55,20230103,12760,-27.98,20230628,8530,7.74,20220930,4.24,N,066310,500,46 억,,315948,N,N,0,N,00,N
20230925,160559,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9320,-230,5,-2.41,394689000,42029,94.08,9500,9670,9300,12410,6690,9550,9391.08,3.59,0,-17254,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,864,12.33,1.06,12,0.45,756.00,8777.00,12760,20230628,-26.96,8530,20220930,9.26,12760,-26.96,20230628,8790,6.03,20230103,12760,-26.96,20230628,8530,9.26,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230925,150602,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9330,-220,5,-2.30,344331180,36625,81.98,9500,9670,9310,12410,6690,9550,9401.53,3.59,0,-17313,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,865,12.34,1.06,12,0.40,756.00,8777.00,12760,20230628,-26.88,8530,20220930,9.38,12760,-26.88,20230628,8790,6.14,20230103,12760,-26.88,20230628,8530,9.38,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230925,140552,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9370,-180,5,-1.88,285510030,30332,67.89,9500,9670,9350,12410,6690,9550,9412.83,3.59,0,-12993,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,869,12.39,1.07,12,0.33,756.00,8777.00,12760,20230628,-26.57,8530,20220930,9.85,12760,-26.57,20230628,8790,6.60,20230103,12760,-26.57,20230628,8530,9.85,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230925,130556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9390,-160,5,-1.68,237894040,25255,56.53,9500,9670,9350,12410,6690,9550,9419.68,3.59,0,-11087,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,871,12.42,1.07,12,0.27,756.00,8777.00,12760,20230628,-26.41,8530,20220930,10.08,12760,-26.41,20230628,8790,6.83,20230103,12760,-26.41,20230628,8530,10.08,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230925,120601,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9400,-150,5,-1.57,199966800,21214,47.48,9500,9670,9350,12410,6690,9550,9426.17,3.59,0,-10880,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,872,12.43,1.07,12,0.23,756.00,8777.00,12760,20230628,-26.33,8530,20220930,10.20,12760,-26.33,20230628,8790,6.94,20230103,12760,-26.33,20230628,8530,10.20,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230925,110556,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9400,-150,5,-1.57,154047680,16314,36.52,9500,9670,9380,12410,6690,9550,9442.67,3.59,0,-9777,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,872,12.43,1.07,12,0.18,756.00,8777.00,12760,20230628,-26.33,8530,20220930,10.20,12760,-26.33,20230628,8790,6.94,20230103,12760,-26.33,20230628,8530,10.20,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230925,100559,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9450,-100,5,-1.05,61628280,6493,14.53,9500,9670,9450,12410,6690,9550,9491.50,3.59,0,-3837,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,876,12.50,1.08,12,0.07,756.00,8777.00,12760,20230628,-25.94,8530,20220930,10.79,12760,-25.94,20230628,8790,7.51,20230103,12760,-25.94,20230628,8530,10.79,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230925,090557,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9480,-70,5,-0.73,18993970,1998,4.47,9500,9670,9480,12410,6690,9550,9506.49,3.59,0,-498,10003,9776,9663,9436,9323,9720,9380,46,2860,500,6680,10,1,9271621,879,12.54,1.08,12,0.02,756.00,8777.00,12760,20230628,-25.71,8530,20220930,11.14,12760,-25.71,20230628,8790,7.85,20230103,12760,-25.71,20230628,8530,11.14,20220930,4.32,N,066310,500,46 억,,333085,N,N,0,N,00,N
20230922,160617,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9550,-180,5,-1.85,426058330,44297,90.30,9650,9890,9550,12640,6820,9730,9618.30,3.71,0,-10636,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,885,12.63,1.09,12,0.48,756.00,8777.00,12760,20230628,-25.16,8530,20220930,11.96,12760,-25.16,20230628,8790,8.65,20230103,12760,-25.16,20230628,8530,11.96,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230922,150613,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9580,-150,5,-1.54,383518560,39852,81.24,9650,9890,9570,12640,6820,9730,9623.57,3.71,0,-10371,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,888,12.67,1.09,12,0.43,756.00,8777.00,12760,20230628,-24.92,8530,20220930,12.31,12760,-24.92,20230628,8790,8.99,20230103,12760,-24.92,20230628,8530,12.31,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230922,140614,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9620,-110,5,-1.13,269678660,27987,57.05,9650,9890,9600,12640,6820,9730,9635.85,3.71,0,-7359,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,892,12.72,1.10,12,0.30,756.00,8777.00,12760,20230628,-24.61,8530,20220930,12.78,12760,-24.61,20230628,8790,9.44,20230103,12760,-24.61,20230628,8530,12.78,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230922,130538,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9640,-90,5,-0.92,214248850,22233,45.32,9650,9890,9600,12640,6820,9730,9636.52,3.71,0,-5655,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,894,12.75,1.10,12,0.24,756.00,8777.00,12760,20230628,-24.45,8530,20220930,13.01,12760,-24.45,20230628,8790,9.67,20230103,12760,-24.45,20230628,8530,13.01,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230922,120536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9650,-80,5,-0.82,187397410,19446,39.64,9650,9890,9600,12640,6820,9730,9636.81,3.71,0,-4341,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,895,12.76,1.10,12,0.21,756.00,8777.00,12760,20230628,-24.37,8530,20220930,13.13,12760,-24.37,20230628,8790,9.78,20230103,12760,-24.37,20230628,8530,13.13,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230922,110532,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9610,-120,5,-1.23,172022150,17853,36.39,9650,9890,9600,12640,6820,9730,9635.48,3.71,0,-3289,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,891,12.71,1.09,12,0.19,756.00,8777.00,12760,20230628,-24.69,8530,20220930,12.66,12760,-24.69,20230628,8790,9.33,20230103,12760,-24.69,20230628,8530,12.66,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230922,100534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9640,-90,5,-0.92,122240910,12675,25.84,9650,9890,9600,12640,6820,9730,9644.25,3.71,0,-2864,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,894,12.75,1.10,12,0.14,756.00,8777.00,12760,20230628,-24.45,8530,20220930,13.01,12760,-24.45,20230628,8790,9.67,20230103,12760,-24.45,20230628,8530,13.01,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230922,090528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9650,-80,5,-0.82,6266990,647,1.32,9650,9890,9640,12640,6820,9730,9686.23,3.71,0,-381,10063,9896,9813,9646,9563,9855,9605,46,2910,500,6810,10,1,9271621,895,12.76,1.10,12,0.01,756.00,8777.00,12760,20230628,-24.37,8530,20220930,13.13,12760,-24.37,20230628,8790,9.78,20230103,12760,-24.37,20230628,8530,13.13,20220930,4.38,N,066310,500,46 억,,343721,N,N,0,N,00,N
20230921,160537,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9730,-250,5,-2.51,479412960,48867,119.68,9980,9980,9730,12970,6990,9980,9810.73,3.92,0,-19445,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,902,12.87,1.11,12,0.53,756.00,8777.00,12760,20230628,-23.75,8530,20220930,14.07,12760,-23.75,20230628,8790,10.69,20230103,12760,-23.75,20230628,8530,14.07,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230921,150528,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9730,-250,5,-2.51,450833180,45933,112.50,9980,9980,9730,12970,6990,9980,9815.02,3.92,0,-18897,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,902,12.87,1.11,12,0.50,756.00,8777.00,12760,20230628,-23.75,8530,20220930,14.07,12760,-23.75,20230628,8790,10.69,20230103,12760,-23.75,20230628,8530,14.07,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230921,140534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9780,-200,5,-2.00,325817500,33121,81.12,9980,9980,9760,12970,6990,9980,9837.19,3.92,0,-15104,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,907,12.94,1.11,12,0.36,756.00,8777.00,12760,20230628,-23.35,8530,20220930,14.65,12760,-23.35,20230628,8790,11.26,20230103,12760,-23.35,20230628,8530,14.65,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230921,130527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9770,-210,5,-2.10,304472980,30938,75.77,9980,9980,9760,12970,6990,9980,9841.39,3.92,0,-14652,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,906,12.92,1.11,12,0.33,756.00,8777.00,12760,20230628,-23.43,8530,20220930,14.54,12760,-23.43,20230628,8790,11.15,20230103,12760,-23.43,20230628,8530,14.54,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230921,120523,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9790,-190,5,-1.90,248214990,25190,61.69,9980,9980,9790,12970,6990,9980,9853.71,3.92,0,-10444,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,908,12.95,1.12,12,0.27,756.00,8777.00,12760,20230628,-23.28,8530,20220930,14.77,12760,-23.28,20230628,8790,11.38,20230103,12760,-23.28,20230628,8530,14.77,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230921,110536,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9850,-130,5,-1.30,142099350,14393,35.25,9980,9980,9810,12970,6990,9980,9872.81,3.92,0,-7649,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,913,13.03,1.12,12,0.16,756.00,8777.00,12760,20230628,-22.81,8530,20220930,15.47,12760,-22.81,20230628,8790,12.06,20230103,12760,-22.81,20230628,8530,15.47,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230921,100527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9910,-70,5,-0.70,89643240,9085,22.25,9980,9980,9810,12970,6990,9980,9867.17,3.92,0,-4757,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,919,13.11,1.13,12,0.10,756.00,8777.00,12760,20230628,-22.34,8530,20220930,16.18,12760,-22.34,20230628,8790,12.74,20230103,12760,-22.34,20230628,8530,16.18,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230921,090534,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,-30,5,-0.30,6628350,666,1.63,9980,9980,9910,12970,6990,9980,9952.48,3.92,0,-338,10173,10076,9933,9836,9693,10125,9885,46,2990,500,6980,10,1,9271621,923,13.16,1.13,12,0.01,756.00,8777.00,12760,20230628,-22.02,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,12760,-22.02,20230628,8530,16.65,20220930,4.35,N,066310,500,46 억,,363047,N,N,0,N,00,N
20230920,160532,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9980,140,2,1.42,403705060,40799,145.93,9810,10030,9790,12790,6890,9840,9894.95,3.96,0,-4139,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,925,13.20,1.14,12,0.44,756.00,8777.00,12760,20230628,-21.79,8530,20220930,17.00,12760,-21.79,20230628,8790,13.54,20230103,12760,-21.79,20230628,8530,17.00,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230920,150520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9980,140,2,1.42,385006550,38923,139.22,9810,10030,9790,12790,6890,9840,9891.49,3.96,0,-4386,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,925,13.20,1.14,12,0.42,756.00,8777.00,12760,20230628,-21.79,8530,20220930,17.00,12760,-21.79,20230628,8790,13.54,20230103,12760,-21.79,20230628,8530,17.00,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230920,140526,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9980,140,2,1.42,335049680,33889,121.21,9810,10030,9790,12790,6890,9840,9886.68,3.96,0,-4668,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,925,13.20,1.14,12,0.37,756.00,8777.00,12760,20230628,-21.79,8530,20220930,17.00,12760,-21.79,20230628,8790,13.54,20230103,12760,-21.79,20230628,8530,17.00,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230920,130522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9920,80,2,0.81,223484170,22711,81.23,9810,9920,9790,12790,6890,9840,9840.35,3.96,0,-3232,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,920,13.12,1.13,12,0.24,756.00,8777.00,12760,20230628,-22.26,8530,20220930,16.30,12760,-22.26,20230628,8790,12.86,20230103,12760,-22.26,20230628,8530,16.30,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230920,120520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9830,-10,5,-0.10,181217970,18425,65.90,9810,9880,9790,12790,6890,9840,9835.44,3.96,0,-3657,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,911,13.00,1.12,12,0.20,756.00,8777.00,12760,20230628,-22.96,8530,20220930,15.24,12760,-22.96,20230628,8790,11.83,20230103,12760,-22.96,20230628,8530,15.24,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230920,110527,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9840,0,3,0.00,90705620,9219,32.97,9810,9880,9790,12790,6890,9840,9838.99,3.96,0,-2180,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,912,13.02,1.12,12,0.10,756.00,8777.00,12760,20230628,-22.88,8530,20220930,15.36,12760,-22.88,20230628,8790,11.95,20230103,12760,-22.88,20230628,8530,15.36,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230920,100517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9820,-20,5,-0.20,52377420,5323,19.04,9810,9880,9790,12790,6890,9840,9839.83,3.96,0,-1332,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,910,12.99,1.12,12,0.06,756.00,8777.00,12760,20230628,-23.04,8530,20220930,15.12,12760,-23.04,20230628,8790,11.72,20230103,12760,-23.04,20230628,8530,15.12,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230920,090523,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9880,40,2,0.41,2733820,277,0.99,9810,9880,9810,12790,6890,9840,9869.39,3.96,0,-3,9966,9902,9836,9772,9706,9935,9805,46,2950,500,6880,10,1,9271621,916,13.07,1.13,12,0.00,756.00,8777.00,12760,20230628,-22.57,8530,20220930,15.83,12760,-22.57,20230628,8790,12.40,20230103,12760,-22.57,20230628,8530,15.83,20220930,4.27,N,066310,500,46 억,,367205,N,N,0,N,00,N
20230919,160521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9840,30,2,0.31,273786240,27891,30.40,9820,9900,9770,12750,6870,9810,9816.29,4.08,0,-11082,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,912,13.02,1.12,12,0.30,756.00,8777.00,12760,20230628,-22.88,8530,20220930,15.36,12760,-22.88,20230628,8790,11.95,20230103,12760,-22.88,20230628,8530,15.36,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230919,150520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9810,0,3,0.00,252631200,25735,28.05,9820,9900,9770,12750,6870,9810,9816.64,4.08,0,-10802,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,910,12.98,1.12,12,0.28,756.00,8777.00,12760,20230628,-23.12,8530,20220930,15.01,12760,-23.12,20230628,8790,11.60,20230103,12760,-23.12,20230628,8530,15.01,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230919,140517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-10,5,-0.10,199254200,20306,22.13,9820,9900,9770,12750,6870,9810,9812.58,4.08,0,-9714,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,909,12.96,1.12,12,0.22,756.00,8777.00,12760,20230628,-23.20,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,12760,-23.20,20230628,8530,14.89,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230919,130510,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9830,20,2,0.20,171613120,17491,19.06,9820,9900,9770,12750,6870,9810,9811.51,4.08,0,-8677,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,911,13.00,1.12,12,0.19,756.00,8777.00,12760,20230628,-22.96,8530,20220930,15.24,12760,-22.96,20230628,8790,11.83,20230103,12760,-22.96,20230628,8530,15.24,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230919,120525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9820,10,2,0.10,154684770,15770,17.19,9820,9900,9770,12750,6870,9810,9808.80,4.08,0,-7764,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,910,12.99,1.12,12,0.17,756.00,8777.00,12760,20230628,-23.04,8530,20220930,15.12,12760,-23.04,20230628,8790,11.72,20230103,12760,-23.04,20230628,8530,15.12,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230919,110525,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9830,20,2,0.20,135685290,13841,15.09,9820,9900,9770,12750,6870,9810,9803.14,4.08,0,-6257,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,911,13.00,1.12,12,0.15,756.00,8777.00,12760,20230628,-22.96,8530,20220930,15.24,12760,-22.96,20230628,8790,11.83,20230103,12760,-22.96,20230628,8530,15.24,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230919,100522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-10,5,-0.10,100164380,10225,11.14,9820,9900,9770,12750,6870,9810,9796.03,4.08,0,-5314,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,909,12.96,1.12,12,0.11,756.00,8777.00,12760,20230628,-23.20,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,12760,-23.20,20230628,8530,14.89,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230919,090519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9870,60,2,0.61,9361840,953,1.04,9820,9900,9810,12750,6870,9810,9823.55,4.08,0,98,10236,10022,9886,9672,9536,9955,9605,46,2940,500,6860,10,1,9271621,915,13.06,1.12,12,0.01,756.00,8777.00,12760,20230628,-22.65,8530,20220930,15.71,12760,-22.65,20230628,8790,12.29,20230103,12760,-22.65,20230628,8530,15.71,20220930,4.28,N,066310,500,46 억,,378268,N,N,0,N,00,N
20230918,160522,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9810,-140,5,-1.41,903498860,91630,391.82,9940,10100,9750,12930,6970,9950,9860.30,4.09,0,-641,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,910,12.98,1.12,12,0.99,756.00,8777.00,12760,20230628,-23.12,8530,20220930,15.01,12760,-23.12,20230628,8790,11.60,20230103,12760,-23.12,20230628,8530,15.01,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230918,150518,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,0,3,0.00,830656430,84306,360.50,9940,10100,9750,12930,6970,9950,9852.87,4.09,0,1465,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,923,13.16,1.13,12,0.91,756.00,8777.00,12760,20230628,-22.02,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,12760,-22.02,20230628,8530,16.65,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230918,140533,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9780,-170,5,-1.71,540081630,55150,235.82,9940,9940,9750,12930,6970,9950,9792.96,4.09,0,-19291,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,907,12.94,1.11,12,0.59,756.00,8777.00,12760,20230628,-23.35,8530,20220930,14.65,12760,-23.35,20230628,8790,11.26,20230103,12760,-23.35,20230628,8530,14.65,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230918,130520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9810,-140,5,-1.41,309678540,31593,135.09,9940,9940,9750,12930,6970,9950,9802.13,4.09,0,-17447,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,910,12.98,1.12,12,0.34,756.00,8777.00,12760,20230628,-23.12,8530,20220930,15.01,12760,-23.12,20230628,8790,11.60,20230103,12760,-23.12,20230628,8530,15.01,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230918,120520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9790,-160,5,-1.61,264730790,27010,115.50,9940,9940,9750,12930,6970,9950,9801.21,4.09,0,-15056,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,908,12.95,1.12,12,0.29,756.00,8777.00,12760,20230628,-23.28,8530,20220930,14.77,12760,-23.28,20230628,8790,11.38,20230103,12760,-23.28,20230628,8530,14.77,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230918,110519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9760,-190,5,-1.91,242004650,24689,105.57,9940,9940,9750,12930,6970,9950,9802.12,4.09,0,-13340,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,905,12.91,1.11,12,0.27,756.00,8777.00,12760,20230628,-23.51,8530,20220930,14.42,12760,-23.51,20230628,8790,11.04,20230103,12760,-23.51,20230628,8530,14.42,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230918,100514,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9790,-160,5,-1.61,147531870,15029,64.26,9940,9940,9770,12930,6970,9950,9816.48,4.09,0,-9589,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,908,12.95,1.12,12,0.16,756.00,8777.00,12760,20230628,-23.28,8530,20220930,14.77,12760,-23.28,20230628,8790,11.38,20230103,12760,-23.28,20230628,8530,14.77,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230918,090512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9850,-100,5,-1.01,13468410,1364,5.83,9940,9940,9850,12930,6970,9950,9874.20,4.09,0,107,10156,10052,9936,9832,9716,9995,9775,46,2980,500,6960,10,1,9271621,913,13.03,1.12,12,0.01,756.00,8777.00,12760,20230628,-22.81,8530,20220930,15.47,12760,-22.81,20230628,8790,12.06,20230103,12760,-22.81,20230628,8530,15.47,20220930,4.29,N,066310,500,46 억,,378928,N,N,0,N,00,N
20230915,160517,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,10,2,0.10,232094460,23367,134.91,9960,10040,9820,12920,6960,9940,9932.57,4.10,0,-1232,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,923,13.16,1.13,12,0.25,756.00,8777.00,12760,20230628,-22.02,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,12760,-22.02,20230628,8530,16.65,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230915,150519,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9960,20,2,0.20,224730940,22627,130.64,9960,10040,9820,12920,6960,9940,9931.98,4.10,0,-1076,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,923,13.17,1.13,12,0.24,756.00,8777.00,12760,20230628,-21.94,8530,20220930,16.76,12760,-21.94,20230628,8790,13.31,20230103,12760,-21.94,20230628,8530,16.76,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230915,140516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9980,40,2,0.40,199297490,20070,115.88,9960,10040,9820,12920,6960,9940,9930.12,4.10,0,-702,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,925,13.20,1.14,12,0.22,756.00,8777.00,12760,20230628,-21.79,8530,20220930,17.00,12760,-21.79,20230628,8790,13.54,20230103,12760,-21.79,20230628,8530,17.00,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230915,130513,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9940,0,3,0.00,176422530,17778,102.64,9960,10040,9820,12920,6960,9940,9923.64,4.10,0,883,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,922,13.15,1.13,12,0.19,756.00,8777.00,12760,20230628,-22.10,8530,20220930,16.53,12760,-22.10,20230628,8790,13.08,20230103,12760,-22.10,20230628,8530,16.53,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230915,120520,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9930,-10,5,-0.10,152799120,15398,88.90,9960,10040,9820,12920,6960,9940,9923.31,4.10,0,1363,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,921,13.13,1.13,12,0.17,756.00,8777.00,12760,20230628,-22.18,8530,20220930,16.41,12760,-22.18,20230628,8790,12.97,20230103,12760,-22.18,20230628,8530,16.41,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230915,110521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9920,-20,5,-0.20,147003200,14814,85.53,9960,10040,9820,12920,6960,9940,9923.26,4.10,0,1726,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,920,13.12,1.13,12,0.16,756.00,8777.00,12760,20230628,-22.26,8530,20220930,16.30,12760,-22.26,20230628,8790,12.86,20230103,12760,-22.26,20230628,8530,16.30,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230915,100521,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9990,50,2,0.50,117005250,11785,68.04,9960,10040,9820,12920,6960,9940,9928.32,4.10,0,1951,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,926,13.21,1.14,12,0.13,756.00,8777.00,12760,20230628,-21.71,8530,20220930,17.12,12760,-21.71,20230628,8790,13.65,20230103,12760,-21.71,20230628,8530,17.12,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230915,090512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9980,40,2,0.40,2447940,246,1.42,9960,9980,9910,12920,6960,9940,9950.98,4.10,0,-178,10026,9982,9896,9852,9766,10005,9875,46,2980,500,6950,10,1,9271621,925,13.20,1.14,12,0.00,756.00,8777.00,12760,20230628,-21.79,8530,20220930,17.00,12760,-21.79,20230628,8790,13.54,20230103,12760,-21.79,20230628,8530,17.00,20220930,4.36,N,066310,500,46 억,,380160,N,N,0,N,00,N
20230914,160516,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9940,140,2,1.43,169530750,17152,22.77,9830,9940,9810,12740,6860,9800,9884.02,4.08,0,1766,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,922,13.15,1.13,12,0.18,756.00,8777.00,12760,20230628,-22.10,8530,20220930,16.53,12760,-22.10,20230628,8790,13.08,20230103,12760,-22.10,20230628,8530,16.53,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230914,150507,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9930,130,2,1.33,155987490,15788,20.96,9830,9940,9810,12740,6860,9800,9880.13,4.08,0,1937,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,921,13.13,1.13,12,0.17,756.00,8777.00,12760,20230628,-22.18,8530,20220930,16.41,12760,-22.18,20230628,8790,12.97,20230103,12760,-22.18,20230628,8530,16.41,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230914,140510,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9910,110,2,1.12,138227920,13999,18.59,9830,9940,9810,12740,6860,9800,9874.13,4.08,0,1765,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,919,13.11,1.13,12,0.15,756.00,8777.00,12760,20230628,-22.34,8530,20220930,16.18,12760,-22.34,20230628,8790,12.74,20230103,12760,-22.34,20230628,8530,16.18,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230914,130503,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9890,90,2,0.92,107727710,10913,14.49,9830,9940,9810,12740,6860,9800,9871.50,4.08,0,925,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,917,13.08,1.13,12,0.12,756.00,8777.00,12760,20230628,-22.49,8530,20220930,15.94,12760,-22.49,20230628,8790,12.51,20230103,12760,-22.49,20230628,8530,15.94,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230914,120513,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9840,40,2,0.41,102429830,10378,13.78,9830,9940,9810,12740,6860,9800,9869.90,4.08,0,741,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,912,13.02,1.12,12,0.11,756.00,8777.00,12760,20230628,-22.88,8530,20220930,15.36,12760,-22.88,20230628,8790,11.95,20230103,12760,-22.88,20230628,8530,15.36,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230914,110509,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9900,100,2,1.02,76586510,7759,10.30,9830,9940,9810,12740,6860,9800,9870.67,4.08,0,-289,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,918,13.10,1.13,12,0.08,756.00,8777.00,12760,20230628,-22.41,8530,20220930,16.06,12760,-22.41,20230628,8790,12.63,20230103,12760,-22.41,20230628,8530,16.06,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230914,100504,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9870,70,2,0.71,35393570,3583,4.76,9830,9940,9810,12740,6860,9800,9878.19,4.08,0,375,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,915,13.06,1.12,12,0.04,756.00,8777.00,12760,20230628,-22.65,8530,20220930,15.71,12760,-22.65,20230628,8790,12.29,20230103,12760,-22.65,20230628,8530,15.71,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230914,090512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9890,90,2,0.92,3264530,331,0.44,9830,9890,9810,12740,6860,9800,9862.63,4.08,0,-78,10206,10002,9886,9682,9566,9945,9625,46,2940,500,6860,10,1,9271621,917,13.08,1.13,12,0.00,756.00,8777.00,12760,20230628,-22.49,8530,20220930,15.94,12760,-22.49,20230628,8790,12.51,20230103,12760,-22.49,20230628,8530,15.94,20220930,4.34,N,066310,500,46 억,,378394,N,N,0,N,00,N
20230913,160515,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-120,5,-1.21,734278580,74622,127.92,9930,10090,9770,12890,6950,9920,9840.04,5.40,0,-20296,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,909,12.96,1.12,12,0.80,756.00,8777.00,12760,20230628,-23.20,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,12760,-23.20,20230628,8530,14.89,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230913,150510,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-120,5,-1.21,688360580,69937,119.88,9930,10090,9770,12890,6950,9920,9842.58,5.40,0,-19575,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,909,12.96,1.12,12,0.75,756.00,8777.00,12760,20230628,-23.20,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,12760,-23.20,20230628,8530,14.89,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230913,140512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-120,5,-1.21,644609160,65473,112.23,9930,10090,9770,12890,6950,9920,9845.42,5.40,0,-18965,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,909,12.96,1.12,12,0.71,756.00,8777.00,12760,20230628,-23.20,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,12760,-23.20,20230628,8530,14.89,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230913,130500,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9800,-120,5,-1.21,503688990,51073,87.55,9930,10090,9780,12890,6950,9920,9862.14,5.40,0,-19738,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,909,12.96,1.12,12,0.55,756.00,8777.00,12760,20230628,-23.20,8530,20220930,14.89,12760,-23.20,20230628,8790,11.49,20230103,12760,-23.20,20230628,8530,14.89,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230913,120512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9780,-140,5,-1.41,402748780,40790,69.92,9930,10090,9780,12890,6950,9920,9873.71,5.40,0,-19181,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,907,12.94,1.11,12,0.44,756.00,8777.00,12760,20230628,-23.35,8530,20220930,14.65,12760,-23.35,20230628,8790,11.26,20230103,12760,-23.35,20230628,8530,14.65,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230913,110512,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9780,-140,5,-1.41,342462160,34630,59.36,9930,10090,9780,12890,6950,9920,9889.18,5.40,0,-17646,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,907,12.94,1.11,12,0.37,756.00,8777.00,12760,20230628,-23.35,8530,20220930,14.65,12760,-23.35,20230628,8790,11.26,20230103,12760,-23.35,20230628,8530,14.65,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230913,100505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9910,-10,5,-0.10,141092450,14171,24.29,9930,10090,9900,12890,6950,9920,9956.42,5.40,0,-2426,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,919,13.11,1.13,12,0.15,756.00,8777.00,12760,20230628,-22.34,8530,20220930,16.18,12760,-22.34,20230628,8790,12.74,20230103,12760,-22.34,20230628,8530,16.18,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230913,090502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9970,50,2,0.50,5995880,604,1.04,9930,9970,9920,12890,6950,9920,9926.95,5.40,0,53,10640,10280,10090,9730,9540,10185,9635,46,2970,500,6940,10,1,9271621,924,13.19,1.14,12,0.01,756.00,8777.00,12760,20230628,-21.87,8530,20220930,16.88,12760,-21.87,20230628,8790,13.42,20230103,12760,-21.87,20230628,8530,16.88,20220930,4.29,N,066310,500,46 억,,500247,N,N,0,N,00,N
20230912,160458,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9920,-80,5,-0.80,587827290,58202,139.64,10120,10450,9900,13000,7000,10000,10099.82,5.59,0,-18436,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,920,13.12,1.13,12,0.63,756.00,8777.00,12760,20230628,-22.26,8530,20220930,16.30,12760,-22.26,20230628,8790,12.86,20230103,12760,-22.26,20230628,8530,16.30,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230912,150506,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,-50,5,-0.50,516315440,50994,122.35,10120,10450,9940,13000,7000,10000,10125.02,5.59,0,-18461,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,923,13.16,1.13,12,0.55,756.00,8777.00,12760,20230628,-22.02,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,12760,-22.02,20230628,8530,16.65,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230912,140505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9970,-30,5,-0.30,456031420,44943,107.83,10120,10450,9960,13000,7000,10000,10146.88,5.59,0,-17205,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,924,13.19,1.14,12,0.48,756.00,8777.00,12760,20230628,-21.87,8530,20220930,16.88,12760,-21.87,20230628,8790,13.42,20230103,12760,-21.87,20230628,8530,16.88,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230912,130500,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10020,20,2,0.20,394841900,38813,93.12,10120,10450,9960,13000,7000,10000,10172.93,5.59,0,-12839,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,929,13.25,1.14,12,0.42,756.00,8777.00,12760,20230628,-21.47,8530,20220930,17.47,12760,-21.47,20230628,8790,13.99,20230103,12760,-21.47,20230628,8530,17.47,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230912,120455,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,30,2,0.30,317812620,31104,74.63,10120,10450,10020,13000,7000,10000,10217.74,5.59,0,-8992,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,930,13.27,1.14,12,0.34,756.00,8777.00,12760,20230628,-21.39,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,12760,-21.39,20230628,8530,17.58,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230912,110502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10050,50,2,0.50,296278230,28959,69.48,10120,10450,10020,13000,7000,10000,10230.96,5.59,0,-7689,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,932,13.29,1.15,12,0.31,756.00,8777.00,12760,20230628,-21.24,8530,20220930,17.82,12760,-21.24,20230628,8790,14.33,20230103,12760,-21.24,20230628,8530,17.82,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230912,100459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10110,110,2,1.10,236620620,23042,55.28,10120,10450,10060,13000,7000,10000,10269.10,5.59,0,-5649,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,937,13.37,1.15,12,0.25,756.00,8777.00,12760,20230628,-20.77,8530,20220930,18.52,12760,-20.77,20230628,8790,15.02,20230103,12760,-20.77,20230628,8530,18.52,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230912,090509,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10130,130,2,1.30,13762490,1358,3.26,10120,10200,10120,13000,7000,10000,10134.38,5.59,0,42,10166,10082,9996,9912,9826,10040,9870,46,3000,500,7000,10,1,9271621,939,13.40,1.15,12,0.01,756.00,8777.00,12760,20230628,-20.61,8530,20220930,18.76,12760,-20.61,20230628,8790,15.24,20230103,12760,-20.61,20230628,8530,18.76,20220930,4.27,N,066310,500,46 억,,518386,N,N,0,N,00,N
20230911,160456,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-30,5,-0.30,416655700,41674,97.96,10040,10080,9910,13030,7030,10030,9997.98,5.69,0,-9509,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,927,13.23,1.14,12,0.45,756.00,8777.00,12760,20230628,-21.63,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,12760,-21.63,20230628,8530,17.23,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230911,150505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10020,-10,5,-0.10,346687080,34679,81.51,10040,10080,9910,13030,7030,10030,9997.03,5.69,0,-10105,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,929,13.25,1.14,12,0.37,756.00,8777.00,12760,20230628,-21.47,8530,20220930,17.47,12760,-21.47,20230628,8790,13.99,20230103,12760,-21.47,20230628,8530,17.47,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230911,140510,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-30,5,-0.30,268184920,26824,63.05,10040,10080,9910,13030,7030,10030,9997.95,5.69,0,-6490,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,927,13.23,1.14,12,0.29,756.00,8777.00,12760,20230628,-21.63,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,12760,-21.63,20230628,8530,17.23,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230911,130452,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,0,3,0.00,201614480,20164,47.40,10040,10080,9910,13030,7030,10030,9998.73,5.69,0,-4077,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,930,13.27,1.14,12,0.22,756.00,8777.00,12760,20230628,-21.39,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,12760,-21.39,20230628,8530,17.58,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230911,120500,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10040,10,2,0.10,167764640,16782,39.45,10040,10080,9910,13030,7030,10030,9996.70,5.69,0,-3642,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,931,13.28,1.14,12,0.18,756.00,8777.00,12760,20230628,-21.32,8530,20220930,17.70,12760,-21.32,20230628,8790,14.22,20230103,12760,-21.32,20230628,8530,17.70,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230911,110449,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10050,20,2,0.20,160884620,16097,37.84,10040,10050,9910,13030,7030,10030,9994.70,5.69,0,-3746,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,932,13.29,1.15,12,0.17,756.00,8777.00,12760,20230628,-21.24,8530,20220930,17.82,12760,-21.24,20230628,8790,14.33,20230103,12760,-21.24,20230628,8530,17.82,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230911,100452,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9990,-40,5,-0.40,95187980,9546,22.44,10040,10050,9910,13030,7030,10030,9971.50,5.69,0,-4676,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,926,13.21,1.14,12,0.10,756.00,8777.00,12760,20230628,-21.71,8530,20220930,17.12,12760,-21.71,20230628,8790,13.65,20230103,12760,-21.71,20230628,8530,17.12,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230911,090451,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9970,-60,5,-0.60,14782730,1477,3.47,10040,10040,9970,13030,7030,10030,10008.62,5.69,0,-1070,10303,10166,10003,9866,9703,10235,9935,46,3000,500,7020,10,1,9271621,924,13.19,1.14,12,0.02,756.00,8777.00,12760,20230628,-21.87,8530,20220930,16.88,12760,-21.87,20230628,8790,13.42,20230103,12760,-21.87,20230628,8530,16.88,20220930,4.36,N,066310,500,46 억,,527595,N,N,0,N,00,N
20230908,160459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,10,2,0.10,424048190,42529,78.22,10000,10140,9840,13020,7020,10020,9970.51,5.85,0,-15230,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,930,13.27,1.14,12,0.46,756.00,8777.00,12760,20230628,-21.39,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,12760,-21.39,20230628,8530,17.58,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230908,150500,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-20,5,-0.20,411542730,41281,75.93,10000,10140,9840,13020,7020,10020,9969.30,5.85,0,-15727,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,927,13.23,1.14,12,0.45,756.00,8777.00,12760,20230628,-21.63,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,12760,-21.63,20230628,8530,17.23,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230908,140459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9950,-70,5,-0.70,369266710,37041,68.13,10000,10140,9840,13020,7020,10020,9969.13,5.85,0,-14906,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,923,13.16,1.13,12,0.40,756.00,8777.00,12760,20230628,-22.02,8530,20220930,16.65,12760,-22.02,20230628,8790,13.20,20230103,12760,-22.02,20230628,8530,16.65,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230908,130502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9920,-100,5,-1.00,346752310,34781,63.97,10000,10140,9840,13020,7020,10020,9969.59,5.85,0,-14863,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,920,13.12,1.13,12,0.38,756.00,8777.00,12760,20230628,-22.26,8530,20220930,16.30,12760,-22.26,20230628,8790,12.86,20230103,12760,-22.26,20230628,8530,16.30,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230908,120509,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,9990,-30,5,-0.30,287796330,28849,53.06,10000,10140,9840,13020,7020,10020,9975.96,5.85,0,-16019,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,926,13.21,1.14,12,0.31,756.00,8777.00,12760,20230628,-21.71,8530,20220930,17.12,12760,-21.71,20230628,8790,13.65,20230103,12760,-21.71,20230628,8530,17.12,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230908,110502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10010,-10,5,-0.10,250954510,25162,46.28,10000,10140,9840,13020,7020,10020,9973.55,5.85,0,-14644,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,928,13.24,1.14,12,0.27,756.00,8777.00,12760,20230628,-21.55,8530,20220930,17.35,12760,-21.55,20230628,8790,13.88,20230103,12760,-21.55,20230628,8530,17.35,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230908,100459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10000,-20,5,-0.20,194996040,19550,35.96,10000,10140,9840,13020,7020,10020,9974.22,5.85,0,-12737,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,927,13.23,1.14,12,0.21,756.00,8777.00,12760,20230628,-21.63,8530,20220930,17.23,12760,-21.63,20230628,8790,13.77,20230103,12760,-21.63,20230628,8530,17.23,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230908,090505,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10080,60,2,0.60,9060580,905,1.66,10000,10080,10000,13020,7020,10020,10011.69,5.85,0,-85,10300,10160,10080,9940,9860,10120,9900,46,3000,500,7010,10,1,9271621,935,13.33,1.15,12,0.01,756.00,8777.00,12760,20230628,-21.00,8530,20220930,18.17,12760,-21.00,20230628,8790,14.68,20230103,12760,-21.00,20230628,8530,18.17,20220930,4.36,N,066310,500,46 억,,542836,N,N,0,N,00,N
20230907,160455,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10020,-120,5,-1.18,545508650,54207,125.46,10210,10220,10000,13180,7100,10140,10063.44,5.81,0,1828,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,929,13.25,1.14,12,0.58,756.00,8777.00,12900,20220906,-22.33,8530,20220930,17.47,12760,-21.47,20230628,8790,13.99,20230103,12760,-21.47,20230628,8530,17.47,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230907,150459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10040,-100,5,-0.99,516045160,51269,118.66,10210,10220,10000,13180,7100,10140,10065.44,5.81,0,1247,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,931,13.28,1.14,12,0.55,756.00,8777.00,12900,20220906,-22.17,8530,20220930,17.70,12760,-21.32,20230628,8790,14.22,20230103,12760,-21.32,20230628,8530,17.70,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230907,140455,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10040,-100,5,-0.99,472278770,46908,108.57,10210,10220,10000,13180,7100,10140,10068.19,5.81,0,283,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,931,13.28,1.14,12,0.51,756.00,8777.00,12900,20220906,-22.17,8530,20220930,17.70,12760,-21.32,20230628,8790,14.22,20230103,12760,-21.32,20230628,8530,17.70,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230907,130455,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10190,50,2,0.49,422005670,41923,97.03,10210,10220,10000,13180,7100,10140,10066.21,5.81,0,1253,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,945,13.48,1.16,12,0.45,756.00,8777.00,12900,20220906,-21.01,8530,20220930,19.46,12760,-20.14,20230628,8790,15.93,20230103,12760,-20.14,20230628,8530,19.46,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230907,120503,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10050,-90,5,-0.89,333355400,33165,76.76,10210,10220,10000,13180,7100,10140,10051.42,5.81,0,-2503,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,932,13.29,1.15,12,0.36,756.00,8777.00,12900,20220906,-22.09,8530,20220930,17.82,12760,-21.24,20230628,8790,14.33,20230103,12760,-21.24,20230628,8530,17.82,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230907,110501,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10030,-110,5,-1.08,240120620,23857,55.22,10210,10220,10000,13180,7100,10140,10065.00,5.81,0,-2273,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,930,13.27,1.14,12,0.26,756.00,8777.00,12900,20220906,-22.25,8530,20220930,17.58,12760,-21.39,20230628,8790,14.11,20230103,12760,-21.39,20230628,8530,17.58,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230907,100457,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10110,-30,5,-0.30,145795050,14454,33.45,10210,10220,10050,13180,7100,10140,10086.83,5.81,0,2852,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,937,13.37,1.15,12,0.16,756.00,8777.00,12900,20220906,-21.63,8530,20220930,18.52,12760,-20.77,20230628,8790,15.02,20230103,12760,-20.77,20230628,8530,18.52,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230907,090502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10080,-60,5,-0.59,11017870,1090,2.52,10210,10220,10050,13180,7100,10140,10108.14,5.81,0,453,10586,10362,10226,10002,9866,10295,9935,46,3040,500,7090,10,1,9271621,935,13.33,1.15,12,0.01,756.00,8777.00,12900,20220906,-21.86,8530,20220930,18.17,12760,-21.00,20230628,8790,14.68,20230103,12760,-21.00,20230628,8530,18.17,20220930,4.50,N,066310,500,46 억,,539126,N,N,0,N,00,N
20230906,160456,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10140,-60,5,-0.59,441966680,43147,84.61,10390,10450,10090,13260,7140,10200,10244.26,5.81,0,388,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,940,13.41,1.16,12,0.47,756.00,8777.00,12900,20220906,-21.40,8530,20220930,18.87,12760,-20.53,20230628,8790,15.36,20230103,12900,-21.40,20220906,8530,18.87,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230906,150455,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10140,-60,5,-0.59,419003580,40881,80.17,10390,10450,10090,13260,7140,10200,10249.35,5.81,0,-493,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,940,13.41,1.16,12,0.44,756.00,8777.00,12900,20220906,-21.40,8530,20220930,18.87,12760,-20.53,20230628,8790,15.36,20230103,12900,-21.40,20220906,8530,18.87,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230906,140458,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10210,10,2,0.10,323727670,31483,61.74,10390,10450,10200,13260,7140,10200,10282.62,5.81,0,1761,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,947,13.51,1.16,12,0.34,756.00,8777.00,12900,20220906,-20.85,8530,20220930,19.70,12760,-19.98,20230628,8790,16.15,20230103,12900,-20.85,20220906,8530,19.70,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230906,130453,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10240,40,2,0.39,288191610,28003,54.91,10390,10450,10200,13260,7140,10200,10291.45,5.81,0,2306,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,949,13.54,1.17,12,0.30,756.00,8777.00,12900,20220906,-20.62,8530,20220930,20.05,12760,-19.75,20230628,8790,16.50,20230103,12900,-20.62,20220906,8530,20.05,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230906,120502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,120,2,1.18,274532010,26667,52.29,10390,10450,10200,13260,7140,10200,10294.82,5.81,0,2421,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,957,13.65,1.18,12,0.29,756.00,8777.00,12900,20220906,-20.00,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,12900,-20.00,20220906,8530,20.98,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230906,110459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10280,80,2,0.78,186483970,18054,35.40,10390,10450,10210,13260,7140,10200,10329.23,5.81,0,349,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,953,13.60,1.17,12,0.19,756.00,8777.00,12900,20220906,-20.31,8530,20220930,20.52,12760,-19.44,20230628,8790,16.95,20230103,12900,-20.31,20220906,8530,20.52,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230906,100447,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10300,100,2,0.98,127907170,12360,24.24,10390,10450,10210,13260,7140,10200,10348.48,5.81,0,406,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,955,13.62,1.17,12,0.13,756.00,8777.00,12900,20220906,-20.16,8530,20220930,20.75,12760,-19.28,20230628,8790,17.18,20230103,12900,-20.16,20220906,8530,20.75,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230906,090450,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10280,80,2,0.78,10234640,994,1.95,10390,10390,10210,13260,7140,10200,10296.42,5.81,0,310,10706,10452,10326,10072,9946,10390,10010,46,3060,500,7140,10,1,9271621,953,13.60,1.17,12,0.01,756.00,8777.00,12900,20220906,-20.31,8530,20220930,20.52,12760,-19.44,20230628,8790,16.95,20230103,12900,-20.31,20220906,8530,20.52,20220930,4.61,N,066310,500,46 억,,538738,N,N,0,N,00,N
20230905,160451,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10200,-50,5,-0.49,527186220,50958,95.57,10300,10580,10200,13320,7180,10250,10346.09,5.82,0,-750,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,946,13.49,1.16,12,0.55,756.00,8777.00,12900,20220906,-20.93,8530,20220930,19.58,12760,-20.06,20230628,8790,16.04,20230103,12900,-20.93,20220906,8530,19.58,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230905,150502,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10270,20,2,0.20,471465190,45504,85.34,10300,10580,10230,13320,7180,10250,10360.96,5.82,0,-1040,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,952,13.58,1.17,12,0.49,756.00,8777.00,12900,20220906,-20.39,8530,20220930,20.40,12760,-19.51,20230628,8790,16.84,20230103,12900,-20.39,20220906,8530,20.40,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230905,140459,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,70,2,0.68,409338480,39454,73.99,10300,10580,10260,13320,7180,10250,10375.08,5.82,0,257,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,957,13.65,1.18,12,0.43,756.00,8777.00,12900,20220906,-20.00,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,12900,-20.00,20220906,8530,20.98,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230905,130440,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,70,2,0.68,368917470,35526,66.63,10300,10580,10260,13320,7180,10250,10384.44,5.82,0,-710,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,957,13.65,1.18,12,0.38,756.00,8777.00,12900,20220906,-20.00,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,12900,-20.00,20220906,8530,20.98,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230905,120449,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10370,120,2,1.17,252967010,24273,45.52,10300,10580,10260,13320,7180,10250,10421.74,5.82,0,-2137,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,961,13.72,1.18,12,0.26,756.00,8777.00,12900,20220906,-19.61,8530,20220930,21.57,12760,-18.73,20230628,8790,17.97,20230103,12900,-19.61,20220906,8530,21.57,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230905,110453,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10370,120,2,1.17,232301000,22277,41.78,10300,10580,10260,13320,7180,10250,10427.84,5.82,0,-2896,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,961,13.72,1.18,12,0.24,756.00,8777.00,12900,20220906,-19.61,8530,20220930,21.57,12760,-18.73,20230628,8790,17.97,20230103,12900,-19.61,20220906,8530,21.57,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230905,100448,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10440,190,2,1.85,151842950,14556,27.30,10300,10580,10260,13320,7180,10250,10431.64,5.82,0,949,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,968,13.81,1.19,12,0.16,756.00,8777.00,12900,20220906,-19.07,8530,20220930,22.39,12760,-18.18,20230628,8790,18.77,20230103,12900,-19.07,20220906,8530,22.39,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230905,090443,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10440,190,2,1.85,37919660,3656,6.86,10300,10460,10260,13320,7180,10250,10371.90,5.82,0,1654,10610,10430,10340,10160,10070,10385,10115,46,3070,500,7170,10,1,9271621,968,13.81,1.19,12,0.04,756.00,8777.00,12900,20220906,-19.07,8530,20220930,22.39,12760,-18.18,20230628,8790,18.77,20230103,12900,-19.07,20220906,8530,22.39,20220930,4.65,N,066310,500,46 억,,539488,N,N,0,N,00,N
20230904,160445,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10250,-200,5,-1.91,545548090,52803,119.48,10460,10520,10250,13580,7320,10450,10332.29,5.83,0,-777,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,950,13.56,1.17,12,0.57,756.00,8777.00,12900,20220906,-20.54,8530,20220930,20.16,12760,-19.67,20230628,8790,16.61,20230103,12900,-20.54,20220906,8530,20.16,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230904,150439,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10310,-140,5,-1.34,466020460,45055,101.95,10460,10520,10250,13580,7320,10450,10343.37,5.83,0,-2456,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,956,13.64,1.17,12,0.49,756.00,8777.00,12900,20220906,-20.08,8530,20220930,20.87,12760,-19.20,20230628,8790,17.29,20230103,12900,-20.08,20220906,8530,20.87,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230904,140434,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10300,-150,5,-1.44,380052400,36703,83.05,10460,10520,10250,13580,7320,10450,10354.80,5.83,0,-3418,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,955,13.62,1.17,12,0.40,756.00,8777.00,12900,20220906,-20.16,8530,20220930,20.75,12760,-19.28,20230628,8790,17.18,20230103,12900,-20.16,20220906,8530,20.75,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230904,130442,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10340,-110,5,-1.05,336952840,32524,73.59,10460,10520,10250,13580,7320,10450,10360.13,5.83,0,-3367,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,959,13.68,1.18,12,0.35,756.00,8777.00,12900,20220906,-19.84,8530,20220930,21.22,12760,-18.97,20230628,8790,17.63,20230103,12900,-19.84,20220906,8530,21.22,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230904,120434,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10350,-100,5,-0.96,290746190,28050,63.47,10460,10520,10250,13580,7320,10450,10365.28,5.83,0,-2691,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,960,13.69,1.18,12,0.30,756.00,8777.00,12900,20220906,-19.77,8530,20220930,21.34,12760,-18.89,20230628,8790,17.75,20230103,12900,-19.77,20220906,8530,21.34,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230904,110428,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10320,-130,5,-1.24,252422550,24323,55.04,10460,10520,10250,13580,7320,10450,10377.94,5.83,0,-2961,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,957,13.65,1.18,12,0.26,756.00,8777.00,12900,20220906,-20.00,8530,20220930,20.98,12760,-19.12,20230628,8790,17.41,20230103,12900,-20.00,20220906,8530,20.98,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230904,100429,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10450,0,3,0.00,107780430,10324,23.36,10460,10520,10390,13580,7320,10450,10439.79,5.83,0,-1216,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,969,13.82,1.19,12,0.11,756.00,8777.00,12900,20220906,-18.99,8530,20220930,22.51,12760,-18.10,20230628,8790,18.89,20230103,12900,-18.99,20220906,8530,22.51,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230904,090439,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10450,0,3,0.00,34653300,3323,7.52,10460,10490,10400,13580,7320,10450,10428.32,5.83,0,-1091,10756,10602,10456,10302,10156,10680,10380,46,3130,500,7310,10,1,9271621,969,13.82,1.19,12,0.04,756.00,8777.00,12900,20220906,-18.99,8530,20220930,22.51,12760,-18.10,20230628,8790,18.89,20230103,12900,-18.99,20220906,8530,22.51,20220930,4.66,N,066310,500,46 억,,540519,N,N,0,N,00,N
20230901,160431,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10450,90,2,0.87,459535650,43773,53.43,10360,10610,10310,13460,7260,10360,10498.32,5.67,0,14914,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,969,13.82,1.19,12,0.47,756.00,8777.00,12900,20220906,-18.99,8530,20220930,22.51,12760,-18.10,20230628,8790,18.89,20230103,12900,-18.99,20220906,8530,22.51,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N
20230901,150440,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10450,90,2,0.87,429744220,40922,49.95,10360,10610,10310,13460,7260,10360,10501.54,5.67,0,14445,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,969,13.82,1.19,12,0.44,756.00,8777.00,12900,20220906,-18.99,8530,20220930,22.51,12760,-18.10,20230628,8790,18.89,20230103,12900,-18.99,20220906,8530,22.51,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N
20230901,140438,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10480,120,2,1.16,369704530,35178,42.94,10360,10610,10310,13460,7260,10360,10509.54,5.67,0,12562,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,972,13.86,1.19,12,0.38,756.00,8777.00,12900,20220906,-18.76,8530,20220930,22.86,12760,-17.87,20230628,8790,19.23,20230103,12900,-18.76,20220906,8530,22.86,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N
20230901,130428,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10530,170,2,1.64,338703010,32219,39.33,10360,10610,10310,13460,7260,10360,10512.52,5.67,0,11824,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,976,13.93,1.20,12,0.35,756.00,8777.00,12900,20220906,-18.37,8530,20220930,23.45,12760,-17.48,20230628,8790,19.80,20230103,12900,-18.37,20220906,8530,23.45,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N
20230901,120431,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10560,200,2,1.93,312676470,29744,36.31,10360,10610,10310,13460,7260,10360,10512.25,5.67,0,11266,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,979,13.97,1.20,12,0.32,756.00,8777.00,12900,20220906,-18.14,8530,20220930,23.80,12760,-17.24,20230628,8790,20.14,20230103,12900,-18.14,20220906,8530,23.80,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N
20230901,110432,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10560,200,2,1.93,277300010,26383,32.20,10360,10610,10310,13460,7260,10360,10510.56,5.67,0,10823,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,979,13.97,1.20,12,0.28,756.00,8777.00,12900,20220906,-18.14,8530,20220930,23.80,12760,-17.24,20230628,8790,20.14,20230103,12900,-18.14,20220906,8530,23.80,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N
20230901,100428,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10600,240,2,2.32,177814840,16934,20.67,10360,10600,10310,13460,7260,10360,10500.46,5.67,0,6942,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,983,14.02,1.21,12,0.18,756.00,8777.00,12900,20220906,-17.83,8530,20220930,24.27,12760,-16.93,20230628,8790,20.59,20230103,12900,-17.83,20220906,8530,24.27,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N
20230901,090425,55,50.00,KOSDAQ,,반도체,N,N,N,Y,50,N,10440,80,2,0.77,15088590,1455,1.78,10360,10440,10340,13460,7260,10360,10370.16,5.67,0,16,10946,10652,10496,10202,10046,10575,10125,46,3100,500,7250,10,1,9271621,968,13.81,1.19,12,0.02,756.00,8777.00,12900,20220906,-19.07,8530,20220930,22.39,12760,-18.18,20230628,8790,18.77,20230103,12900,-19.07,20220906,8530,22.39,20220930,4.71,N,066310,500,46 억,,525641,N,N,0,N,00,N