KissMeData/217190/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	-130	5	-1.02	490505550	39246	254.99	12780	12970	12220	16620	8960	12790	12498.23	0.96	-4483	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1110	9.08	2.76	12	0.45	1395.00	4588.00	18160	20230717	-30.29	4550	20220930	178.24	18160	-30.29	20230717	4600	175.22	20230103	18160	-30.29	20230717	4550	178.24	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
3	20230927	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	-190	5	-1.49	444920650	35639	231.56	12780	12970	12220	16620	8960	12790	12484.09	0.96	-2675	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1105	9.03	2.75	12	0.41	1395.00	4588.00	18160	20230717	-30.62	4550	20220930	176.92	18160	-30.62	20230717	4600	173.91	20230103	18160	-30.62	20230717	4550	176.92	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
4	20230927	140947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-390	5	-3.05	352825080	28307	183.92	12780	12970	12220	16620	8960	12790	12464.23	0.96	-2316	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1087	8.89	2.70	12	0.32	1395.00	4588.00	18160	20230717	-31.72	4550	20220930	172.53	18160	-31.72	20230717	4600	169.57	20230103	18160	-31.72	20230717	4550	172.53	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
5	20230927	130932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	-260	5	-2.03	252298590	20256	131.61	12780	12970	12220	16620	8960	12790	12455.50	0.96	-3964	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1099	8.98	2.73	12	0.23	1395.00	4588.00	18160	20230717	-31.00	4550	20220930	175.38	18160	-31.00	20230717	4600	172.39	20230103	18160	-31.00	20230717	4550	175.38	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
6	20230927	120933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12280	-510	5	-3.99	197725880	15849	102.98	12780	12970	12270	16620	8960	12790	12475.61	0.96	-4525	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1077	8.80	2.68	12	0.18	1395.00	4588.00	18160	20230717	-32.38	4550	20220930	169.89	18160	-32.38	20230717	4600	166.96	20230103	18160	-32.38	20230717	4550	169.89	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
7	20230927	110942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	-440	5	-3.44	101383400	8030	52.17	12780	12970	12340	16620	8960	12790	12625.58	0.96	-2224	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1083	8.85	2.69	12	0.09	1395.00	4588.00	18160	20230717	-31.99	4550	20220930	171.43	18160	-31.99	20230717	4600	168.48	20230103	18160	-31.99	20230717	4550	171.43	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
8	20230927	100934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	-50	5	-0.39	35986720	2807	18.24	12780	12970	12610	16620	8960	12790	12820.35	0.96	4	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1117	9.13	2.78	12	0.03	1395.00	4588.00	18160	20230717	-29.85	4550	20220930	180.00	18160	-29.85	20230717	4600	176.96	20230103	18160	-29.85	20230717	4550	180.00	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
9	20230927	090953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12780	-10	5	-0.08	2096280	164	1.07	12780	12790	12610	16620	8960	12790	12782.20	0.96	2	13003	12896	12753	12646	12503	12825	12575	44	3830	500	9200	10	1	8769174	1121	9.16	2.79	12	0.00	1395.00	4588.00	18160	20230717	-29.63	4550	20220930	180.88	18160	-29.63	20230717	4600	177.83	20230103	18160	-29.63	20230717	4550	180.88	20220930	3.78	N	217190	500	43 억	84344	N	N	0	N	N
10	20230926	160935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12790	-70	5	-0.54	195610830	15390	82.21	12860	12860	12610	16710	9010	12860	12710.26	1.02	-5089	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1122	9.17	2.79	12	0.18	1395.00	4588.00	18160	20230717	-29.57	4550	20220930	181.10	18160	-29.57	20230717	4600	178.04	20230103	18160	-29.57	20230717	4550	181.10	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
11	20230926	150933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12810	-50	5	-0.39	188918820	14867	79.41	12860	12860	12610	16710	9010	12860	12707.26	1.02	-4905	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1123	9.18	2.79	12	0.17	1395.00	4588.00	18160	20230717	-29.46	4550	20220930	181.54	18160	-29.46	20230717	4600	178.48	20230103	18160	-29.46	20230717	4550	181.54	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
12	20230926	140928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	-230	5	-1.79	134964090	10625	56.75	12860	12860	12630	16710	9010	12860	12702.50	1.02	-4890	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1108	9.05	2.75	12	0.12	1395.00	4588.00	18160	20230717	-30.45	4550	20220930	177.58	18160	-30.45	20230717	4600	174.57	20230103	18160	-30.45	20230717	4550	177.58	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
13	20230926	130930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12820	-40	5	-0.31	114890480	9039	48.28	12860	12860	12660	16710	9010	12860	12710.53	1.02	-4028	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1124	9.19	2.79	12	0.10	1395.00	4588.00	18160	20230717	-29.41	4550	20220930	181.76	18160	-29.41	20230717	4600	178.70	20230103	18160	-29.41	20230717	4550	181.76	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
14	20230926	120937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	-110	5	-0.86	111674720	8786	46.93	12860	12860	12660	16710	9010	12860	12710.53	1.02	-4008	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1118	9.14	2.78	12	0.10	1395.00	4588.00	18160	20230717	-29.79	4550	20220930	180.22	18160	-29.79	20230717	4600	177.17	20230103	18160	-29.79	20230717	4550	180.22	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
15	20230926	110932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12820	-40	5	-0.31	95676240	7532	40.23	12860	12860	12660	16710	9010	12860	12702.63	1.02	-3543	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1124	9.19	2.79	12	0.09	1395.00	4588.00	18160	20230717	-29.41	4550	20220930	181.76	18160	-29.41	20230717	4600	178.70	20230103	18160	-29.41	20230717	4550	181.76	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
16	20230926	100932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	-110	5	-0.86	57261060	4506	24.07	12860	12860	12670	16710	9010	12860	12707.74	1.02	-2215	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1118	9.14	2.78	12	0.05	1395.00	4588.00	18160	20230717	-29.79	4550	20220930	180.22	18160	-29.79	20230717	4600	177.17	20230103	18160	-29.79	20230717	4550	180.22	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
17	20230926	090935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-160	5	-1.24	5480810	429	2.29	12860	12860	12680	16710	9010	12860	12775.78	1.02	-266	13080	12970	12780	12670	12480	12875	12575	44	3850	500	9250	10	1	8769174	1114	9.10	2.77	12	0.00	1395.00	4588.00	18160	20230717	-30.07	4550	20220930	179.12	18160	-30.07	20230717	4600	176.09	20230103	18160	-30.07	20230717	4550	179.12	20220930	3.81	N	217190	500	43 억	89542	N	N	0	N	N
18	20230925	160934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12860	-30	5	-0.23	231233780	18214	80.78	12890	12890	12590	16750	9030	12890	12695.38	1.07	-4507	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1128	9.22	2.80	12	0.21	1395.00	4588.00	18160	20230717	-29.19	4550	20220930	182.64	18160	-29.19	20230717	4600	179.57	20230103	18160	-29.19	20230717	4550	182.64	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
19	20230925	150937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12810	-80	5	-0.62	215101560	16957	75.20	12890	12890	12590	16750	9030	12890	12685.12	1.07	-3814	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1123	9.18	2.79	12	0.19	1395.00	4588.00	18160	20230717	-29.46	4550	20220930	181.54	18160	-29.46	20230717	4600	178.48	20230103	18160	-29.46	20230717	4550	181.54	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
20	20230925	140920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	-210	5	-1.63	141783040	11181	49.59	12890	12890	12600	16750	9030	12890	12680.71	1.07	-1887	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1112	9.09	2.76	12	0.13	1395.00	4588.00	18160	20230717	-30.18	4550	20220930	178.68	18160	-30.18	20230717	4600	175.65	20230103	18160	-30.18	20230717	4550	178.68	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
21	20230925	130926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	-120	5	-0.93	123444880	9736	43.18	12890	12890	12600	16750	9030	12890	12679.22	1.07	-1563	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1120	9.15	2.78	12	0.11	1395.00	4588.00	18160	20230717	-29.68	4550	20220930	180.66	18160	-29.68	20230717	4600	177.61	20230103	18160	-29.68	20230717	4550	180.66	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
22	20230925	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	-160	5	-1.24	116724180	9209	40.84	12890	12890	12600	16750	9030	12890	12675.01	1.07	-1524	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1116	9.13	2.77	12	0.11	1395.00	4588.00	18160	20230717	-29.90	4550	20220930	179.78	18160	-29.90	20230717	4600	176.74	20230103	18160	-29.90	20230717	4550	179.78	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
23	20230925	110926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	-160	5	-1.24	114155840	9007	39.94	12890	12890	12600	16750	9030	12890	12674.12	1.07	-1365	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1116	9.13	2.77	12	0.10	1395.00	4588.00	18160	20230717	-29.90	4550	20220930	179.78	18160	-29.90	20230717	4600	176.74	20230103	18160	-29.90	20230717	4550	179.78	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
24	20230925	100930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	-160	5	-1.24	43422750	3430	15.21	12890	12890	12600	16750	9030	12890	12659.69	1.07	725	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1116	9.13	2.77	12	0.04	1395.00	4588.00	18160	20230717	-29.90	4550	20220930	179.78	18160	-29.90	20230717	4600	176.74	20230103	18160	-29.90	20230717	4550	179.78	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
25	20230925	090925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	-20	5	-0.16	2629500	204	0.90	12890	12890	12870	16750	9030	12890	12889.71	1.07	-173	13590	13240	12670	12320	11750	13415	12495	44	3860	500	9280	10	1	8769174	1129	9.23	2.81	12	0.00	1395.00	4588.00	18160	20230717	-29.13	4550	20220930	182.86	18160	-29.13	20230717	4600	179.78	20230103	18160	-29.13	20230717	4550	182.86	20220930	3.86	N	217190	500	43 억	94124	N	N	3	N	N
26	20230922	161000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12890	230	2	1.82	283627340	22549	40.64	12100	13020	12100	16450	8870	12660	12578.27	1.09	-1342	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1130	9.24	2.81	12	0.26	1395.00	4588.00	18160	20230717	-29.02	4550	20220930	183.30	18160	-29.02	20230717	4600	180.22	20230103	18160	-29.02	20230717	4550	183.30	20220930	3.81	N	217190	500	43 억	96021	N	N	3	N	N
27	20230922	150954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12720	60	2	0.47	256067530	20396	36.76	12100	13020	12100	16450	8870	12660	12554.79	1.09	-166	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1115	9.12	2.77	12	0.23	1395.00	4588.00	18160	20230717	-29.96	4550	20220930	179.56	18160	-29.96	20230717	4600	176.52	20230103	18160	-29.96	20230717	4550	179.56	20220930	3.81	N	217190	500	43 억	96021	N	N	0	N	N
28	20230922	140953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	-50	5	-0.39	171944110	13757	24.80	12100	13020	12100	16450	8870	12660	12498.66	1.09	1279	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1106	9.04	2.75	12	0.16	1395.00	4588.00	18160	20230717	-30.56	4550	20220930	177.14	18160	-30.56	20230717	4600	174.13	20230103	18160	-30.56	20230717	4550	177.14	20220930	3.81	N	217190	500	43 억	96021	N	N	0	N	N
29	20230922	130855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-40	5	-0.32	156055320	12489	22.51	12100	13020	12100	16450	8870	12660	12495.42	1.09	1193	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1107	9.05	2.75	12	0.14	1395.00	4588.00	18160	20230717	-30.51	4550	20220930	177.36	18160	-30.51	20230717	4600	174.35	20230103	18160	-30.51	20230717	4550	177.36	20220930	3.81	N	217190	500	43 억	96021	N	N	0	N	N
30	20230922	120853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	80	2	0.63	129189560	10357	18.67	12100	13020	12100	16450	8870	12660	12473.65	1.09	1224	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1117	9.13	2.78	12	0.12	1395.00	4588.00	18160	20230717	-29.85	4550	20220930	180.00	18160	-29.85	20230717	4600	176.96	20230103	18160	-29.85	20230717	4550	180.00	20220930	3.81	N	217190	500	43 억	96021	N	N	0	N	N
31	20230922	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	80	2	0.63	112624580	9051	16.31	12100	12740	12100	16450	8870	12660	12443.33	1.09	1424	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1117	9.13	2.78	12	0.10	1395.00	4588.00	18160	20230717	-29.85	4550	20220930	180.00	18160	-29.85	20230717	4600	176.96	20230103	18160	-29.85	20230717	4550	180.00	20220930	3.81	N	217190	500	43 억	96021	N	N	0	N	N
32	20230922	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12580	-80	5	-0.63	99676840	8029	14.47	12100	12660	12100	16450	8870	12660	12414.60	1.09	676	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1103	9.02	2.74	12	0.09	1395.00	4588.00	18160	20230717	-30.73	4550	20220930	176.48	18160	-30.73	20230717	4600	173.48	20230103	18160	-30.73	20230717	4550	176.48	20220930	3.81	N	217190	500	43 억	96021	N	N	0	N	N
33	20230922	090845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12480	-180	5	-1.42	46364930	3776	6.81	12100	12600	12100	16450	8870	12660	12278.85	1.09	230	13060	12860	12700	12500	12340	12780	12420	44	3790	500	9110	10	1	8769174	1094	8.95	2.72	12	0.04	1395.00	4588.00	18160	20230717	-31.28	4550	20220930	174.29	18160	-31.28	20230717	4600	171.30	20230103	18160	-31.28	20230717	4550	174.29	20220930	3.81	N	217190	500	43 억	96021	N	N	0	N	N
34	20230921	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	-310	5	-2.39	702795650	55482	94.99	12760	12900	12540	16860	9080	12970	12667.09	1.15	-2091	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1110	9.08	2.76	12	0.63	1395.00	4588.00	18160	20230717	-30.29	4550	20220930	178.24	18160	-30.29	20230717	4600	175.22	20230103	18160	-30.29	20230717	4550	178.24	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
35	20230921	150838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12790	-180	5	-1.39	636117410	50271	86.07	12760	12900	12540	16860	9080	12970	12653.76	1.15	-2865	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1122	9.17	2.79	12	0.57	1395.00	4588.00	18160	20230717	-29.57	4550	20220930	181.10	18160	-29.57	20230717	4600	178.04	20230103	18160	-29.57	20230717	4550	181.10	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
36	20230921	140844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	-370	5	-2.85	503456550	39843	68.21	12760	12900	12540	16860	9080	12970	12636.01	1.15	-1795	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1105	9.03	2.75	12	0.45	1395.00	4588.00	18160	20230717	-30.62	4550	20220930	176.92	18160	-30.62	20230717	4600	173.91	20230103	18160	-30.62	20230717	4550	176.92	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
37	20230921	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12610	-360	5	-2.78	481124770	38070	65.18	12760	12900	12540	16860	9080	12970	12637.90	1.15	-1027	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1106	9.04	2.75	12	0.43	1395.00	4588.00	18160	20230717	-30.56	4550	20220930	177.14	18160	-30.56	20230717	4600	174.13	20230103	18160	-30.56	20230717	4550	177.14	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
38	20230921	120832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	-410	5	-3.16	416493080	32947	56.41	12760	12900	12540	16860	9080	12970	12641.31	1.15	404	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1101	9.00	2.74	12	0.38	1395.00	4588.00	18160	20230717	-30.84	4550	20220930	176.04	18160	-30.84	20230717	4600	173.04	20230103	18160	-30.84	20230717	4550	176.04	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
39	20230921	110852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	-200	5	-1.54	370111670	29275	50.12	12760	12900	12540	16860	9080	12970	12642.58	1.15	1715	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1120	9.15	2.78	12	0.33	1395.00	4588.00	18160	20230717	-29.68	4550	20220930	180.66	18160	-29.68	20230717	4600	177.61	20230103	18160	-29.68	20230717	4550	180.66	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
40	20230921	100835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	-340	5	-2.62	158250910	12517	21.43	12760	12880	12550	16860	9080	12970	12642.88	1.15	-879	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1108	9.05	2.75	12	0.14	1395.00	4588.00	18160	20230717	-30.45	4550	20220930	177.58	18160	-30.45	20230717	4600	174.57	20230103	18160	-30.45	20230717	4550	177.58	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
41	20230921	090839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	-90	5	-0.69	17446860	1375	2.35	12760	12880	12600	16860	9080	12970	12688.63	1.15	190	13336	13152	12896	12712	12456	13245	12805	44	3890	500	9330	10	1	8769174	1129	9.23	2.81	12	0.02	1395.00	4588.00	18160	20230717	-29.07	4550	20220930	183.08	18160	-29.07	20230717	4600	180.00	20230103	18160	-29.07	20230717	4550	183.08	20220930	3.80	N	217190	500	43 억	100713	N	N	0	N	N
42	20230920	160845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12970	40	2	0.31	740742970	58019	68.94	12770	13080	12640	16800	9060	12930	12766.62	1.09	-10111	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1137	9.30	2.83	12	0.66	1395.00	4588.00	18160	20230717	-28.58	4550	20220930	185.05	18160	-28.58	20230717	4600	181.96	20230103	18160	-28.58	20230717	4550	185.05	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
43	20230920	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13070	140	2	1.08	664350340	52086	61.89	12770	13080	12640	16800	9060	12930	12754.87	1.09	-8314	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1146	9.37	2.85	12	0.59	1395.00	4588.00	18160	20230717	-28.03	4550	20220930	187.25	18160	-28.03	20230717	4600	184.13	20230103	18160	-28.03	20230717	4550	187.25	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
44	20230920	140833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-230	5	-1.78	573053250	44971	53.44	12770	13080	12640	16800	9060	12930	12742.73	1.09	-9086	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1114	9.10	2.77	12	0.51	1395.00	4588.00	18160	20230717	-30.07	4550	20220930	179.12	18160	-30.07	20230717	4600	176.09	20230103	18160	-30.07	20230717	4550	179.12	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
45	20230920	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12670	-260	5	-2.01	494668060	38785	46.08	12770	13080	12650	16800	9060	12930	12754.11	1.09	-8714	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1111	9.08	2.76	12	0.44	1395.00	4588.00	18160	20230717	-30.23	4550	20220930	178.46	18160	-30.23	20230717	4600	175.43	20230103	18160	-30.23	20230717	4550	178.46	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
46	20230920	120829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12680	-250	5	-1.93	342716070	26812	31.86	12770	13080	12670	16800	9060	12930	12782.19	1.09	-2987	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1112	9.09	2.76	12	0.31	1395.00	4588.00	18160	20230717	-30.18	4550	20220930	178.68	18160	-30.18	20230717	4600	175.65	20230103	18160	-30.18	20230717	4550	178.68	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
47	20230920	110838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	-190	5	-1.47	231994310	18102	21.51	12770	13080	12740	16800	9060	12930	12815.95	1.09	882	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1117	9.13	2.78	12	0.21	1395.00	4588.00	18160	20230717	-29.85	4550	20220930	180.00	18160	-29.85	20230717	4600	176.96	20230103	18160	-29.85	20230717	4550	180.00	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
48	20230920	100818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	-60	5	-0.46	98375540	7645	9.08	12770	13080	12770	16800	9060	12930	12867.96	1.09	-310	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1129	9.23	2.81	12	0.09	1395.00	4588.00	18160	20230717	-29.13	4550	20220930	182.86	18160	-29.13	20230717	4600	179.78	20230103	18160	-29.13	20230717	4550	182.86	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
49	20230920	090830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13050	120	2	0.93	30178760	2345	2.79	12770	13080	12770	16800	9060	12930	12869.41	1.09	1150	13723	13326	13083	12686	12443	13205	12565	44	3870	500	9300	10	1	8769174	1144	9.35	2.84	12	0.03	1395.00	4588.00	18160	20230717	-28.14	4550	20220930	186.81	18160	-28.14	20230717	4600	183.70	20230103	18160	-28.14	20230717	4550	186.81	20220930	3.82	N	217190	500	43 억	95482	N	N	0	N	N
50	20230919	160827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	-460	5	-3.44	1094279980	84066	241.74	13440	13480	12840	17400	9380	13390	13016.92	1.07	10021	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1134	9.27	2.82	12	0.96	1395.00	4588.00	18160	20230717	-28.80	4550	20220930	184.18	18160	-28.80	20230717	4600	181.09	20230103	18160	-28.80	20230717	4550	184.18	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
51	20230919	150827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	-270	5	-2.02	967635610	74367	213.85	13440	13480	12840	17400	9380	13390	13011.63	1.07	9669	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1151	9.41	2.86	12	0.85	1395.00	4588.00	18160	20230717	-27.75	4550	20220930	188.35	18160	-27.75	20230717	4600	185.22	20230103	18160	-27.75	20230717	4550	188.35	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
52	20230919	140824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12920	-470	5	-3.51	605341250	46281	133.09	13440	13480	12910	17400	9380	13390	13079.69	1.07	-887	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1133	9.26	2.82	12	0.53	1395.00	4588.00	18160	20230717	-28.85	4550	20220930	183.96	18160	-28.85	20230717	4600	180.87	20230103	18160	-28.85	20230717	4550	183.96	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
53	20230919	130811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13070	-320	5	-2.39	280291930	21296	61.24	13440	13480	13050	17400	9380	13390	13161.72	1.07	-1451	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1146	9.37	2.85	12	0.24	1395.00	4588.00	18160	20230717	-28.03	4550	20220930	187.25	18160	-28.03	20230717	4600	184.13	20230103	18160	-28.03	20230717	4550	187.25	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
54	20230919	120828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-280	5	-2.09	242857830	18433	53.01	13440	13480	13050	17400	9380	13390	13175.17	1.07	-1175	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1150	9.40	2.86	12	0.21	1395.00	4588.00	18160	20230717	-27.81	4550	20220930	188.13	18160	-27.81	20230717	4600	185.00	20230103	18160	-27.81	20230717	4550	188.13	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
55	20230919	110833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-260	5	-1.94	205941000	15614	44.90	13440	13480	13100	17400	9380	13390	13189.51	1.07	-675	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1151	9.41	2.86	12	0.18	1395.00	4588.00	18160	20230717	-27.70	4550	20220930	188.57	18160	-27.70	20230717	4600	185.43	20230103	18160	-27.70	20230717	4550	188.57	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
56	20230919	100826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	-190	5	-1.42	130470500	9861	28.36	13440	13480	13130	17400	9380	13390	13230.96	1.07	-2080	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1158	9.46	2.88	12	0.11	1395.00	4588.00	18160	20230717	-27.31	4550	20220930	190.11	18160	-27.31	20230717	4600	186.96	20230103	18160	-27.31	20230717	4550	190.11	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
57	20230919	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-80	5	-0.60	41282820	3107	8.93	13440	13480	13200	17400	9380	13390	13287.04	1.07	-748	13943	13666	13503	13226	13063	13585	13145	44	4010	500	9640	10	1	8769174	1167	9.54	2.90	12	0.04	1395.00	4588.00	18160	20230717	-26.71	4550	20220930	192.53	18160	-26.71	20230717	4600	189.35	20230103	18160	-26.71	20230717	4550	192.53	20220930	3.96	N	217190	500	43 억	93709	N	N	0	N	N
58	20230918	160826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	-500	5	-3.60	454011590	33836	48.37	13440	13780	13340	18050	9730	13890	13418.03	1.18	-9353	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1174	9.60	2.92	12	0.39	1395.00	4588.00	18160	20230717	-26.27	4550	20220930	194.29	18160	-26.27	20230717	4600	191.09	20230103	18160	-26.27	20230717	4550	194.29	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
59	20230918	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	-470	5	-3.38	377546290	28139	40.22	13440	13780	13340	18050	9730	13890	13417.19	1.18	-7309	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1177	9.62	2.93	12	0.32	1395.00	4588.00	18160	20230717	-26.10	4550	20220930	194.95	18160	-26.10	20230717	4600	191.74	20230103	18160	-26.10	20230717	4550	194.95	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
60	20230918	140844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-480	5	-3.46	288397440	21474	30.70	13440	13780	13340	18050	9730	13890	13430.08	1.18	-4832	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1176	9.61	2.92	12	0.24	1395.00	4588.00	18160	20230717	-26.16	4550	20220930	194.73	18160	-26.16	20230717	4600	191.52	20230103	18160	-26.16	20230717	4550	194.73	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
61	20230918	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	-440	5	-3.17	265135520	19741	28.22	13440	13780	13340	18050	9730	13890	13430.70	1.18	-4576	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1179	9.64	2.93	12	0.23	1395.00	4588.00	18160	20230717	-25.94	4550	20220930	195.60	18160	-25.94	20230717	4600	192.39	20230103	18160	-25.94	20230717	4550	195.60	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
62	20230918	120828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13400	-490	5	-3.53	253303730	18859	26.96	13440	13780	13340	18050	9730	13890	13431.45	1.18	-4433	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1175	9.61	2.92	12	0.22	1395.00	4588.00	18160	20230717	-26.21	4550	20220930	194.51	18160	-26.21	20230717	4600	191.30	20230103	18160	-26.21	20230717	4550	194.51	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
63	20230918	110815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-380	5	-2.74	203978730	15178	21.70	13440	13780	13340	18050	9730	13890	13439.10	1.18	-2510	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1185	9.68	2.94	12	0.17	1395.00	4588.00	18160	20230717	-25.61	4550	20220930	196.92	18160	-25.61	20230717	4600	193.70	20230103	18160	-25.61	20230717	4550	196.92	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
64	20230918	100809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-450	5	-3.24	140468150	10443	14.93	13440	13780	13340	18050	9730	13890	13450.94	1.18	-1643	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1179	9.63	2.93	12	0.12	1395.00	4588.00	18160	20230717	-25.99	4550	20220930	195.38	18160	-25.99	20230717	4600	192.17	20230103	18160	-25.99	20230717	4550	195.38	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
65	20230918	090812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-340	5	-2.45	34341460	2544	3.64	13440	13780	13410	18050	9730	13890	13499.00	1.18	-266	14376	14132	13666	13422	12956	14255	13545	44	4160	500	10000	10	1	8769174	1188	9.71	2.95	12	0.03	1395.00	4588.00	18160	20230717	-25.39	4550	20220930	197.80	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4550	197.80	20220930	3.81	N	217190	500	43 억	103535	N	N	0	N	N
66	20230915	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13890	-40	5	-0.29	947155240	69847	51.69	13780	13910	13200	18100	9760	13930	13559.88	1.37	-12996	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1218	9.96	3.03	12	0.80	1395.00	4588.00	18160	20230717	-23.51	4550	20220930	205.27	18160	-23.51	20230717	4600	201.96	20230103	18160	-23.51	20230717	4550	205.27	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
67	20230915	150819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	-200	5	-1.44	809116600	59866	44.30	13780	13870	13200	18100	9760	13930	13515.06	1.37	-12871	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1204	9.84	2.99	12	0.68	1395.00	4588.00	18160	20230717	-24.39	4550	20220930	201.76	18160	-24.39	20230717	4600	198.48	20230103	18160	-24.39	20230717	4550	201.76	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
68	20230915	140821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-350	5	-2.51	643587700	47726	35.32	13780	13870	13200	18100	9760	13930	13484.51	1.37	-9380	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1191	9.73	2.96	12	0.54	1395.00	4588.00	18160	20230717	-25.22	4550	20220930	198.46	18160	-25.22	20230717	4600	195.22	20230103	18160	-25.22	20230717	4550	198.46	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
69	20230915	130814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	-290	5	-2.08	596279230	44251	32.75	13780	13870	13200	18100	9760	13930	13474.34	1.37	-6872	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1196	9.78	2.97	12	0.50	1395.00	4588.00	18160	20230717	-24.89	4550	20220930	199.78	18160	-24.89	20230717	4600	196.52	20230103	18160	-24.89	20230717	4550	199.78	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
70	20230915	120819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-390	5	-2.80	574552760	42663	31.57	13780	13870	13200	18100	9760	13930	13466.61	1.37	-5744	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1187	9.71	2.95	12	0.49	1395.00	4588.00	18160	20230717	-25.44	4550	20220930	197.58	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4550	197.58	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
71	20230915	110826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13700	-230	5	-1.65	533780470	39669	29.36	13780	13870	13200	18100	9760	13930	13455.16	1.37	-3431	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1201	9.82	2.99	12	0.45	1395.00	4588.00	18160	20230717	-24.56	4550	20220930	201.10	18160	-24.56	20230717	4600	197.83	20230103	18160	-24.56	20230717	4550	201.10	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
72	20230915	100823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	-300	5	-2.15	491032320	36505	27.01	13780	13870	13200	18100	9760	13930	13450.34	1.37	-3771	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1195	9.77	2.97	12	0.42	1395.00	4588.00	18160	20230717	-24.94	4550	20220930	199.56	18160	-24.94	20230717	4600	196.30	20230103	18160	-24.94	20230717	4550	199.56	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
73	20230915	090814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-350	5	-2.51	53970610	3952	2.92	13780	13870	13500	18100	9760	13930	13652.46	1.37	-1517	14776	14352	13676	13252	12576	14565	13465	44	4170	500	10020	10	1	8769174	1191	9.73	2.96	12	0.05	1395.00	4588.00	18160	20230717	-25.22	4550	20220930	198.46	18160	-25.22	20230717	4600	195.22	20230103	18160	-25.22	20230717	4550	198.46	20220930	3.74	N	217190	500	43 억	119841	N	N	0	N	N
74	20230914	160822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	960	2	7.40	1866928630	134903	86.79	13190	14100	13000	16860	9080	12970	13838.99	1.13	17878	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1222	9.99	3.04	12	1.54	1395.00	4588.00	18160	20230717	-23.29	4550	20220930	206.15	18160	-23.29	20230717	4600	202.83	20230103	18160	-23.29	20230717	4550	206.15	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
75	20230914	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	850	2	6.55	1782501810	128829	82.89	13190	14100	13000	16860	9080	12970	13836.18	1.13	17949	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1212	9.91	3.01	12	1.47	1395.00	4588.00	18160	20230717	-23.90	4550	20220930	203.74	18160	-23.90	20230717	4600	200.43	20230103	18160	-23.90	20230717	4550	203.74	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
76	20230914	140814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	860	2	6.63	1733454010	125285	80.60	13190	14100	13000	16860	9080	12970	13836.09	1.13	18858	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1213	9.91	3.01	12	1.43	1395.00	4588.00	18160	20230717	-23.84	4550	20220930	203.96	18160	-23.84	20230717	4600	200.65	20230103	18160	-23.84	20230717	4550	203.96	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
77	20230914	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13820	850	2	6.55	1586193750	114550	73.70	13190	14100	13000	16860	9080	12970	13847.17	1.13	15566	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1212	9.91	3.01	12	1.31	1395.00	4588.00	18160	20230717	-23.90	4550	20220930	203.74	18160	-23.90	20230717	4600	200.43	20230103	18160	-23.90	20230717	4550	203.74	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
78	20230914	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	860	2	6.63	1548649340	111846	71.96	13190	14100	13000	16860	9080	12970	13846.26	1.13	15937	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1213	9.91	3.01	12	1.28	1395.00	4588.00	18160	20230717	-23.84	4550	20220930	203.96	18160	-23.84	20230717	4600	200.65	20230103	18160	-23.84	20230717	4550	203.96	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
79	20230914	110801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	960	2	7.40	1276819310	92438	59.47	13190	14100	13000	16860	9080	12970	13812.71	1.13	15333	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1222	9.99	3.04	12	1.05	1395.00	4588.00	18160	20230717	-23.29	4550	20220930	206.15	18160	-23.29	20230717	4600	202.83	20230103	18160	-23.29	20230717	4550	206.15	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
80	20230914	100756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	830	2	6.40	884208240	64051	41.21	13190	14100	13000	16860	9080	12970	13804.75	1.13	8874	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1210	9.89	3.01	12	0.73	1395.00	4588.00	18160	20230717	-24.01	4550	20220930	203.30	18160	-24.01	20230717	4600	200.00	20230103	18160	-24.01	20230717	4550	203.30	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
81	20230914	090811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13270	300	2	2.31	29134470	2205	1.42	13190	13300	13000	16860	9080	12970	13212.91	1.13	-447	14823	13896	13333	12406	11843	13615	12125	44	3890	500	9330	10	1	8769174	1164	9.51	2.89	12	0.03	1395.00	4588.00	18160	20230717	-26.93	4550	20220930	191.65	18160	-26.93	20230717	4600	188.48	20230103	18160	-26.93	20230717	4550	191.65	20220930	3.82	N	217190	500	43 억	99452	N	N	0	N	N
82	20230913	160815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12970	-810	5	-5.88	2075864690	155362	74.06	13780	14260	12770	17910	9650	13780	13361.54	1.24	-8538	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1137	9.30	2.83	12	1.77	1395.00	4588.00	18160	20230717	-28.58	4550	20220930	185.05	18160	-28.58	20230717	4600	181.96	20230103	18160	-28.58	20230717	4550	185.05	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
83	20230913	150805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12940	-840	5	-6.10	1980487320	148091	70.60	13780	14260	12770	17910	9650	13780	13373.37	1.24	-7901	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1135	9.28	2.82	12	1.69	1395.00	4588.00	18160	20230717	-28.74	4550	20220930	184.40	18160	-28.74	20230717	4600	181.30	20230103	18160	-28.74	20230717	4550	184.40	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
84	20230913	140814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13060	-720	5	-5.22	1852747120	138236	65.90	13780	14260	12770	17910	9650	13780	13402.70	1.24	-6061	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1145	9.36	2.85	12	1.58	1395.00	4588.00	18160	20230717	-28.08	4550	20220930	187.03	18160	-28.08	20230717	4600	183.91	20230103	18160	-28.08	20230717	4550	187.03	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
85	20230913	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13080	-700	5	-5.08	1733458790	129083	61.53	13780	14260	12770	17910	9650	13780	13428.94	1.24	-4586	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1147	9.38	2.85	12	1.47	1395.00	4588.00	18160	20230717	-27.97	4550	20220930	187.47	18160	-27.97	20230717	4600	184.35	20230103	18160	-27.97	20230717	4550	187.47	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
86	20230913	120809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12960	-820	5	-5.95	1605639000	119178	56.81	13780	14260	12770	17910	9650	13780	13472.53	1.24	-4223	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1136	9.29	2.82	12	1.36	1395.00	4588.00	18160	20230717	-28.63	4550	20220930	184.84	18160	-28.63	20230717	4600	181.74	20230103	18160	-28.63	20230717	4550	184.84	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
87	20230913	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	-850	5	-6.17	1379664930	101581	48.42	13780	14260	12770	17910	9650	13780	13581.86	1.24	-8404	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1134	9.27	2.82	12	1.16	1395.00	4588.00	18160	20230717	-28.80	4550	20220930	184.18	18160	-28.80	20230717	4600	181.09	20230103	18160	-28.80	20230717	4550	184.18	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
88	20230913	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13340	-440	5	-3.19	1072150270	78113	37.24	13780	14260	12770	17910	9650	13780	13725.61	1.24	496	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1170	9.56	2.91	12	0.89	1395.00	4588.00	18160	20230717	-26.54	4550	20220930	193.19	18160	-26.54	20230717	4600	190.00	20230103	18160	-26.54	20230717	4550	193.19	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
89	20230913	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	410	2	2.98	198680520	14177	6.76	13780	14260	13640	17910	9650	13780	14014.78	1.24	-4514	15080	14430	13500	12850	11920	14755	13175	44	4130	500	9920	10	1	8769174	1244	10.17	3.09	12	0.16	1395.00	4588.00	18160	20230717	-21.86	4550	20220930	211.87	18160	-21.86	20230717	4600	208.48	20230103	18160	-21.86	20230717	4550	211.87	20220930	3.82	N	217190	500	43 억	109095	N	N	0	N	N
90	20230912	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	1220	2	9.71	2856270000	208542	498.94	12890	14150	12570	16320	8800	12560	13696.10	0.97	27214	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1208	9.88	3.00	12	2.38	1395.00	4588.00	18160	20230717	-24.12	4550	20220930	202.86	18160	-24.12	20230717	4600	199.57	20230103	18160	-24.12	20230717	4550	202.86	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
91	20230912	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	880	2	7.01	2762668770	201663	482.48	12890	14150	12570	16320	8800	12560	13699.43	0.97	26280	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1179	9.63	2.93	12	2.30	1395.00	4588.00	18160	20230717	-25.99	4550	20220930	195.38	18160	-25.99	20230717	4600	192.17	20230103	18160	-25.99	20230717	4550	195.38	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
92	20230912	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	1220	2	9.71	2517693070	183787	439.71	12890	14150	12570	16320	8800	12560	13698.97	0.97	23061	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1208	9.88	3.00	12	2.10	1395.00	4588.00	18160	20230717	-24.12	4550	20220930	202.86	18160	-24.12	20230717	4600	199.57	20230103	18160	-24.12	20230717	4550	202.86	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
93	20230912	130748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13880	1320	2	10.51	2108299800	154359	369.31	12890	14150	12570	16320	8800	12560	13658.42	0.97	19555	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1217	9.95	3.03	12	1.76	1395.00	4588.00	18160	20230717	-23.57	4550	20220930	205.05	18160	-23.57	20230717	4600	201.74	20230103	18160	-23.57	20230717	4550	205.05	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
94	20230912	120746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	1270	2	10.11	1949379900	142921	341.94	12890	14150	12570	16320	8800	12560	13639.56	0.97	19056	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1213	9.91	3.01	12	1.63	1395.00	4588.00	18160	20230717	-23.84	4550	20220930	203.96	18160	-23.84	20230717	4600	200.65	20230103	18160	-23.84	20230717	4550	203.96	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
95	20230912	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	940	2	7.48	1305172050	96426	230.70	12890	14150	12570	16320	8800	12560	13535.48	0.97	15386	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1184	9.68	2.94	12	1.10	1395.00	4588.00	18160	20230717	-25.66	4550	20220930	196.70	18160	-25.66	20230717	4600	193.48	20230103	18160	-25.66	20230717	4550	196.70	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
96	20230912	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	820	2	6.53	507515070	38415	91.91	12890	13610	12570	16320	8800	12560	13211.38	0.97	9854	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1173	9.59	2.92	12	0.44	1395.00	4588.00	18160	20230717	-26.32	4550	20220930	194.07	18160	-26.32	20230717	4600	190.87	20230103	18160	-26.32	20230717	4550	194.07	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
97	20230912	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12780	220	2	1.75	31660180	2491	5.96	12890	12890	12570	16320	8800	12560	12709.83	0.97	-369	12933	12746	12373	12186	11813	12840	12280	44	3760	500	9040	10	1	8769174	1121	9.16	2.79	12	0.03	1395.00	4588.00	18160	20230717	-29.63	4550	20220930	180.88	18160	-29.63	20230717	4600	177.83	20230103	18160	-29.63	20230717	4550	180.88	20220930	3.82	N	217190	500	43 억	85048	N	N	0	N	N
98	20230911	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	150	2	1.21	511399640	41747	102.30	12080	12560	12000	16130	8690	12410	12249.85	0.95	2339	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1101	9.00	2.74	12	0.48	1395.00	4588.00	18160	20230717	-30.84	4550	20220930	176.04	18160	-30.84	20230717	4600	173.04	20230103	18160	-30.84	20230717	4550	176.04	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
99	20230911	150750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	100	2	0.81	481059870	39328	96.37	12080	12510	12000	16130	8690	12410	12231.99	0.95	2654	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1097	8.97	2.73	12	0.45	1395.00	4588.00	18160	20230717	-31.11	4550	20220930	174.95	18160	-31.11	20230717	4600	171.96	20230103	18160	-31.11	20230717	4550	174.95	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
100	20230911	140759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12360	-50	5	-0.40	418540750	34297	84.04	12080	12430	12000	16130	8690	12410	12203.42	0.95	3796	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1084	8.86	2.69	12	0.39	1395.00	4588.00	18160	20230717	-31.94	4550	20220930	171.65	18160	-31.94	20230717	4600	168.70	20230103	18160	-31.94	20230717	4550	171.65	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
101	20230911	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12200	-210	5	-1.69	342559490	28107	68.87	12080	12430	12000	16130	8690	12410	12187.69	0.95	2607	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1070	8.75	2.66	12	0.32	1395.00	4588.00	18160	20230717	-32.82	4550	20220930	168.13	18160	-32.82	20230717	4600	165.22	20230103	18160	-32.82	20230717	4550	168.13	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
102	20230911	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12220	-190	5	-1.53	323815920	26565	65.09	12080	12430	12000	16130	8690	12410	12189.57	0.95	2845	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1072	8.76	2.66	12	0.30	1395.00	4588.00	18160	20230717	-32.71	4550	20220930	168.57	18160	-32.71	20230717	4600	165.65	20230103	18160	-32.71	20230717	4550	168.57	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
103	20230911	110734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-40	5	-0.32	283115700	23240	56.95	12080	12380	12000	16130	8690	12410	12182.26	0.95	1941	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1085	8.87	2.70	12	0.27	1395.00	4588.00	18160	20230717	-31.88	4550	20220930	171.87	18160	-31.88	20230717	4600	168.91	20230103	18160	-31.88	20230717	4550	171.87	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
104	20230911	100734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12180	-230	5	-1.85	168067740	13821	33.87	12080	12380	12000	16130	8690	12410	12160.32	0.95	-3156	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1068	8.73	2.65	12	0.16	1395.00	4588.00	18160	20230717	-32.93	4550	20220930	167.69	18160	-32.93	20230717	4600	164.78	20230103	18160	-32.93	20230717	4550	167.69	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
105	20230911	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-240	5	-1.93	35647760	2945	7.22	12080	12380	12080	16130	8690	12410	12104.50	0.95	-558	13296	12852	12456	12012	11616	12655	11815	44	3720	500	8930	10	1	8769174	1067	8.72	2.65	12	0.03	1395.00	4588.00	18160	20230717	-32.98	4550	20220930	167.47	18160	-32.98	20230717	4600	164.57	20230103	18160	-32.98	20230717	4550	167.47	20220930	3.79	N	217190	500	43 억	82872	N	N	0	N	N
106	20230908	160752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-220	5	-1.74	500708230	40678	120.99	12630	12900	12060	16410	8850	12630	12309.00	1.08	-10815	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1088	8.90	2.70	12	0.46	1395.00	4588.00	18160	20230717	-31.66	4550	20220930	172.75	18160	-31.66	20230717	4600	169.78	20230103	18160	-31.66	20230717	4550	172.75	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
107	20230908	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12420	-210	5	-1.66	405746140	33080	98.39	12630	12900	12060	16410	8850	12630	12265.60	1.08	-9354	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1089	8.90	2.71	12	0.38	1395.00	4588.00	18160	20230717	-31.61	4550	20220930	172.97	18160	-31.61	20230717	4600	170.00	20230103	18160	-31.61	20230717	4550	172.97	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
108	20230908	140742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12170	-460	5	-3.64	360524780	29380	87.39	12630	12900	12060	16410	8850	12630	12271.10	1.08	-8760	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1067	8.72	2.65	12	0.34	1395.00	4588.00	18160	20230717	-32.98	4550	20220930	167.47	18160	-32.98	20230717	4600	164.57	20230103	18160	-32.98	20230717	4550	167.47	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
109	20230908	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12130	-500	5	-3.96	340798870	27759	82.57	12630	12900	12060	16410	8850	12630	12277.06	1.08	-8467	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1064	8.70	2.64	12	0.32	1395.00	4588.00	18160	20230717	-33.20	4550	20220930	166.59	18160	-33.20	20230717	4600	163.70	20230103	18160	-33.20	20230717	4550	166.59	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
110	20230908	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12150	-480	5	-3.80	230870870	18680	55.56	12630	12900	12140	16410	8850	12630	12359.25	1.08	-6279	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1065	8.71	2.65	12	0.21	1395.00	4588.00	18160	20230717	-33.09	4550	20220930	167.03	18160	-33.09	20230717	4600	164.13	20230103	18160	-33.09	20230717	4550	167.03	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
111	20230908	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-380	5	-3.01	173002370	13937	41.45	12630	12900	12250	16410	8850	12630	12413.17	1.08	-6330	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1074	8.78	2.67	12	0.16	1395.00	4588.00	18160	20230717	-32.54	4550	20220930	169.23	18160	-32.54	20230717	4600	166.30	20230103	18160	-32.54	20230717	4550	169.23	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
112	20230908	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12340	-290	5	-2.30	97402280	7798	23.19	12630	12900	12340	16410	8850	12630	12490.67	1.08	-4121	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1082	8.85	2.69	12	0.09	1395.00	4588.00	18160	20230717	-32.05	4550	20220930	171.21	18160	-32.05	20230717	4600	168.26	20230103	18160	-32.05	20230717	4550	171.21	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
113	20230908	090753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12710	80	2	0.63	21175440	1664	4.95	12630	12900	12580	16410	8850	12630	12725.62	1.08	-514	13103	12866	12553	12316	12003	12985	12435	44	3780	500	9090	10	1	8769174	1115	9.11	2.77	12	0.02	1395.00	4588.00	18160	20230717	-30.01	4550	20220930	179.34	18160	-30.01	20230717	4600	176.30	20230103	18160	-30.01	20230717	4550	179.34	20220930	4.01	N	217190	500	43 억	94378	N	N	0	N	N
114	20230907	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	120	2	0.96	418206470	33620	58.94	12510	12790	12240	16260	8760	12510	12439.22	1.06	-6416	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1108	9.05	2.75	12	0.38	1395.00	4588.00	18160	20230717	-30.45	4550	20220930	177.58	18160	-30.45	20230717	4600	174.57	20230103	18160	-30.45	20230717	4550	177.58	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
115	20230907	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12430	-80	5	-0.64	372418760	29967	52.53	12510	12790	12240	16260	8760	12510	12427.63	1.06	-6202	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1090	8.91	2.71	12	0.34	1395.00	4588.00	18160	20230717	-31.55	4550	20220930	173.19	18160	-31.55	20230717	4600	170.22	20230103	18160	-31.55	20230717	4550	173.19	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
116	20230907	140743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12390	-120	5	-0.96	309730560	24935	43.71	12510	12790	12240	16260	8760	12510	12421.52	1.06	-3691	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1087	8.88	2.70	12	0.28	1395.00	4588.00	18160	20230717	-31.77	4550	20220930	172.31	18160	-31.77	20230717	4600	169.35	20230103	18160	-31.77	20230717	4550	172.31	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
117	20230907	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	20	2	0.16	242926440	19616	34.39	12510	12620	12240	16260	8760	12510	12384.10	1.06	-1483	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1099	8.98	2.73	12	0.22	1395.00	4588.00	18160	20230717	-31.00	4550	20220930	175.38	18160	-31.00	20230717	4600	172.39	20230103	18160	-31.00	20230717	4550	175.38	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
118	20230907	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12240	-270	5	-2.16	171115210	13828	24.24	12510	12590	12240	16260	8760	12510	12374.55	1.06	-2299	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1073	8.77	2.67	12	0.16	1395.00	4588.00	18160	20230717	-32.60	4550	20220930	169.01	18160	-32.60	20230717	4600	166.09	20230103	18160	-32.60	20230717	4550	169.01	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
119	20230907	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	0	3	0.00	92708680	7451	13.06	12510	12590	12250	16260	8760	12510	12442.45	1.06	179	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1097	8.97	2.73	12	0.08	1395.00	4588.00	18160	20230717	-31.11	4550	20220930	174.95	18160	-31.11	20230717	4600	171.96	20230103	18160	-31.11	20230717	4550	174.95	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
120	20230907	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12520	10	2	0.08	65493180	5271	9.24	12510	12590	12250	16260	8760	12510	12425.19	1.06	847	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1098	8.97	2.73	12	0.06	1395.00	4588.00	18160	20230717	-31.06	4550	20220930	175.16	18160	-31.06	20230717	4600	172.17	20230103	18160	-31.06	20230717	4550	175.16	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
121	20230907	090756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-40	5	-0.32	15370970	1240	2.17	12510	12590	12250	16260	8760	12510	12395.94	1.06	-35	12923	12716	12473	12266	12023	12595	12145	44	3750	500	9000	10	1	8769174	1094	8.94	2.72	12	0.01	1395.00	4588.00	18160	20230717	-31.33	4550	20220930	174.07	18160	-31.33	20230717	4600	171.09	20230103	18160	-31.33	20230717	4550	174.07	20220930	3.93	N	217190	500	43 억	93343	N	N	0	N	N
122	20230906	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	-190	5	-1.50	704174010	56780	61.08	12680	12680	12230	16510	8890	12700	12401.80	1.09	-2207	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1097	8.97	2.73	12	0.65	1395.00	4588.00	18160	20230717	-31.11	4550	20220930	174.95	18160	-31.11	20230717	4600	171.96	20230103	18160	-31.11	20230717	4550	174.95	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
123	20230906	150745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	-70	5	-0.55	688202870	55510	59.72	12680	12680	12230	16510	8890	12700	12397.82	1.09	-1734	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1108	9.05	2.75	12	0.63	1395.00	4588.00	18160	20230717	-30.45	4550	20220930	177.58	18160	-30.45	20230717	4600	174.57	20230103	18160	-30.45	20230717	4550	177.58	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
124	20230906	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	-70	5	-0.55	619871330	50080	53.88	12680	12680	12230	16510	8890	12700	12377.62	1.09	306	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1108	9.05	2.75	12	0.57	1395.00	4588.00	18160	20230717	-30.45	4550	20220930	177.58	18160	-30.45	20230717	4600	174.57	20230103	18160	-30.45	20230717	4550	177.58	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
125	20230906	130737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12560	-140	5	-1.10	574937040	46513	50.04	12680	12680	12230	16510	8890	12700	12360.78	1.09	2172	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1101	9.00	2.74	12	0.53	1395.00	4588.00	18160	20230717	-30.84	4550	20220930	176.04	18160	-30.84	20230717	4600	173.04	20230103	18160	-30.84	20230717	4550	176.04	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
126	20230906	120748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12440	-260	5	-2.05	523458580	42412	45.63	12680	12680	12230	16510	8890	12700	12342.23	1.09	1061	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1091	8.92	2.71	12	0.48	1395.00	4588.00	18160	20230717	-31.50	4550	20220930	173.41	18160	-31.50	20230717	4600	170.43	20230103	18160	-31.50	20230717	4550	173.41	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
127	20230906	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	-390	5	-3.07	480234090	38919	41.87	12680	12680	12230	16510	8890	12700	12339.32	1.09	1744	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1079	8.82	2.68	12	0.44	1395.00	4588.00	18160	20230717	-32.21	4550	20220930	170.55	18160	-32.21	20230717	4600	167.61	20230103	18160	-32.21	20230717	4550	170.55	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
128	20230906	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12380	-320	5	-2.52	205264810	16561	17.82	12680	12680	12300	16510	8890	12700	12394.47	1.09	597	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1086	8.87	2.70	12	0.19	1395.00	4588.00	18160	20230717	-31.83	4550	20220930	172.09	18160	-31.83	20230717	4600	169.13	20230103	18160	-31.83	20230717	4550	172.09	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
129	20230906	090734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12410	-290	5	-2.28	59765760	4824	5.19	12680	12680	12300	16510	8890	12700	12389.25	1.09	720	13720	13210	12880	12370	12040	13045	12205	44	3810	500	9140	10	1	8769174	1088	8.90	2.70	12	0.06	1395.00	4588.00	18160	20230717	-31.66	4550	20220930	172.75	18160	-31.66	20230717	4600	169.78	20230103	18160	-31.66	20230717	4550	172.75	20220930	4.03	N	217190	500	43 억	95802	N	N	0	N	N
130	20230905	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-430	5	-3.27	1174721370	92464	165.84	13250	13390	12550	17060	9200	13130	12704.64	0.92	14788	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1114	9.10	2.77	12	1.05	1395.00	4588.00	18160	20230717	-30.07	4550	20220930	179.12	18160	-30.07	20230717	4600	176.09	20230103	18160	-30.07	20230717	4550	179.12	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
131	20230905	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	-470	5	-3.58	1126966920	88700	159.09	13250	13390	12550	17060	9200	13130	12705.38	0.92	14667	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1110	9.08	2.76	12	1.01	1395.00	4588.00	18160	20230717	-30.29	4550	20220930	178.24	18160	-30.29	20230717	4600	175.22	20230103	18160	-30.29	20230717	4550	178.24	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
132	20230905	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-440	5	-3.35	968576540	76163	136.60	13250	13390	12550	17060	9200	13130	12717.15	0.92	11146	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1113	9.10	2.77	12	0.87	1395.00	4588.00	18160	20230717	-30.12	4550	20220930	178.90	18160	-30.12	20230717	4600	175.87	20230103	18160	-30.12	20230717	4550	178.90	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
133	20230905	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12570	-560	5	-4.27	789789650	61991	111.18	13250	13390	12550	17060	9200	13130	12740.39	0.92	5684	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1102	9.01	2.74	12	0.71	1395.00	4588.00	18160	20230717	-30.78	4550	20220930	176.26	18160	-30.78	20230717	4600	173.26	20230103	18160	-30.78	20230717	4550	176.26	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
134	20230905	120731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12600	-530	5	-4.04	546110790	42874	76.90	13250	13390	12550	17060	9200	13130	12737.57	0.92	3342	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1105	9.03	2.75	12	0.49	1395.00	4588.00	18160	20230717	-30.62	4550	20220930	176.92	18160	-30.62	20230717	4600	173.91	20230103	18160	-30.62	20230717	4550	176.92	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
135	20230905	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-510	5	-3.88	350401290	27336	49.03	13250	13390	12550	17060	9200	13130	12818.31	0.92	-2573	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1107	9.05	2.75	12	0.31	1395.00	4588.00	18160	20230717	-30.51	4550	20220930	177.36	18160	-30.51	20230717	4600	174.35	20230103	18160	-30.51	20230717	4550	177.36	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
136	20230905	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12960	-170	5	-1.29	85617880	6495	11.65	13250	13390	12960	17060	9200	13130	13182.12	0.92	-2999	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1136	9.29	2.82	12	0.07	1395.00	4588.00	18160	20230717	-28.63	4550	20220930	184.84	18160	-28.63	20230717	4600	181.74	20230103	18160	-28.63	20230717	4550	184.84	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
137	20230905	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13380	250	2	1.90	16360850	1233	2.21	13250	13380	13050	17060	9200	13130	13269.14	0.92	56	14103	13616	13313	12826	12523	13465	12675	44	3930	500	9450	10	1	8769174	1173	9.59	2.92	12	0.01	1395.00	4588.00	18160	20230717	-26.32	4550	20220930	194.07	18160	-26.32	20230717	4600	190.87	20230103	18160	-26.32	20230717	4550	194.07	20220930	4.11	N	217190	500	43 억	80884	N	N	0	N	N
138	20230904	160723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-420	5	-3.10	737192990	55650	72.93	13550	13800	13010	17610	9490	13550	13250.68	1.03	-5524	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1151	9.41	2.86	12	0.63	1395.00	4588.00	18160	20230717	-27.70	4550	20220930	188.57	18160	-27.70	20230717	4600	185.43	20230103	18160	-27.70	20230717	4550	188.57	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
139	20230904	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-410	5	-3.03	651077690	49149	64.41	13550	13800	13010	17610	9490	13550	13247.02	1.03	-5849	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1152	9.42	2.86	12	0.56	1395.00	4588.00	18160	20230717	-27.64	4550	20220930	188.79	18160	-27.64	20230717	4600	185.65	20230103	18160	-27.64	20230717	4550	188.79	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
140	20230904	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-410	5	-3.03	548000050	41261	54.07	13550	13800	13010	17610	9490	13550	13281.31	1.03	-8668	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1152	9.42	2.86	12	0.47	1395.00	4588.00	18160	20230717	-27.64	4550	20220930	188.79	18160	-27.64	20230717	4600	185.65	20230103	18160	-27.64	20230717	4550	188.79	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
141	20230904	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13170	-380	5	-2.80	425367060	31876	41.77	13550	13800	13070	17610	9490	13550	13344.43	1.03	-7193	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1155	9.44	2.87	12	0.36	1395.00	4588.00	18160	20230717	-27.48	4550	20220930	189.45	18160	-27.48	20230717	4600	186.30	20230103	18160	-27.48	20230717	4550	189.45	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
142	20230904	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	-440	5	-3.25	399673460	29918	39.21	13550	13800	13070	17610	9490	13550	13358.96	1.03	-6020	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1150	9.40	2.86	12	0.34	1395.00	4588.00	18160	20230717	-27.81	4550	20220930	188.13	18160	-27.81	20230717	4600	185.00	20230103	18160	-27.81	20230717	4550	188.13	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
143	20230904	110656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13150	-400	5	-2.95	362248200	27063	35.47	13550	13800	13070	17610	9490	13550	13385.37	1.03	-5970	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1153	9.43	2.87	12	0.31	1395.00	4588.00	18160	20230717	-27.59	4550	20220930	189.01	18160	-27.59	20230717	4600	185.87	20230103	18160	-27.59	20230717	4550	189.01	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
144	20230904	100700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	-330	5	-2.44	240397560	17796	23.32	13550	13800	13100	17610	9490	13550	13508.52	1.03	-4687	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1159	9.48	2.88	12	0.20	1395.00	4588.00	18160	20230717	-27.20	4550	20220930	190.55	18160	-27.20	20230717	4600	187.39	20230103	18160	-27.20	20230717	4550	190.55	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
145	20230904	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13730	180	2	1.33	105278390	7718	10.11	13550	13780	13470	17610	9490	13550	13640.63	1.03	-791	14136	13842	13356	13062	12576	13990	13210	44	4060	500	9750	10	1	8769174	1204	9.84	2.99	12	0.09	1395.00	4588.00	18160	20230717	-24.39	4550	20220930	201.76	18160	-24.39	20230717	4600	198.48	20230103	18160	-24.39	20230717	4550	201.76	20220930	4.22	N	217190	500	43 억	90048	N	N	0	N	N
146	20230901	160703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	680	2	5.28	1015811790	75906	180.48	12870	13650	12870	16730	9010	12870	13376.78	0.95	6693	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1188	9.71	2.95	12	0.87	1395.00	4588.00	18160	20230717	-25.39	4550	20220930	197.80	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4550	197.80	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N
147	20230901	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	670	2	5.21	939146390	70245	167.02	12870	13650	12870	16730	9010	12870	13369.58	0.95	8390	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1187	9.71	2.95	12	0.80	1395.00	4588.00	18160	20230717	-25.44	4550	20220930	197.58	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4550	197.58	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N
148	20230901	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13470	600	2	4.66	710329460	53348	126.84	12870	13490	12870	16730	9010	12870	13315.02	0.95	7579	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1181	9.66	2.94	12	0.61	1395.00	4588.00	18160	20230717	-25.83	4550	20220930	196.04	18160	-25.83	20230717	4600	192.83	20230103	18160	-25.83	20230717	4550	196.04	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N
149	20230901	130653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13390	520	2	4.04	629979480	47362	112.61	12870	13490	12870	16730	9010	12870	13301.37	0.95	8015	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1174	9.60	2.92	12	0.54	1395.00	4588.00	18160	20230717	-26.27	4550	20220930	194.29	18160	-26.27	20230717	4600	191.09	20230103	18160	-26.27	20230717	4550	194.29	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N
150	20230901	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	550	2	4.27	588030480	44237	105.18	12870	13490	12870	16730	9010	12870	13292.73	0.95	9115	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1177	9.62	2.93	12	0.50	1395.00	4588.00	18160	20230717	-26.10	4550	20220930	194.95	18160	-26.10	20230717	4600	191.74	20230103	18160	-26.10	20230717	4550	194.95	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N
151	20230901	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	580	2	4.51	537282240	40460	96.20	12870	13490	12870	16730	9010	12870	13279.34	0.95	9614	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1179	9.64	2.93	12	0.46	1395.00	4588.00	18160	20230717	-25.94	4550	20220930	195.60	18160	-25.94	20230717	4600	192.39	20230103	18160	-25.94	20230717	4550	195.60	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N
152	20230901	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13190	320	2	2.49	366806500	27661	65.77	12870	13490	12870	16730	9010	12870	13260.78	0.95	6569	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1157	9.46	2.87	12	0.32	1395.00	4588.00	18160	20230717	-27.37	4550	20220930	189.89	18160	-27.37	20230717	4600	186.74	20230103	18160	-27.37	20230717	4550	189.89	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N
153	20230901	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13050	180	2	1.40	13252620	1014	2.41	12870	13240	12870	16730	9010	12870	13069.64	0.95	-365	13356	13112	12836	12592	12316	13235	12715	44	3860	500	9260	10	1	8769174	1144	9.35	2.84	12	0.01	1395.00	4588.00	18160	20230717	-28.14	4550	20220930	186.81	18160	-28.14	20230717	4600	183.70	20230103	18160	-28.14	20230717	4550	186.81	20220930	4.25	N	217190	500	43 억	83455	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History