KissMeData/080220/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 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	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	0	3	0.00	622898575	153694	96.97	4010	4115	4010	5300	2860	4080	4052.67	0.94	17083	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1405	5.78	0.97	12	0.45	706.00	4208.00	6600	20230330	-38.18	3385	20220930	20.53	6600	-38.18	20230330	3450	18.26	20230103	6600	-38.18	20230330	3385	20.53	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
3	20230927	150646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4110	30	2	0.74	568688120	140438	88.61	4010	4115	4010	5300	2860	4080	4049.39	0.94	11594	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1416	5.82	0.98	12	0.41	706.00	4208.00	6600	20230330	-37.73	3385	20220930	21.42	6600	-37.73	20230330	3450	19.13	20230103	6600	-37.73	20230330	3385	21.42	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
4	20230927	140646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	0	3	0.00	482619210	119330	75.29	4010	4100	4010	5300	2860	4080	4044.41	0.94	10330	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1405	5.78	0.97	12	0.35	706.00	4208.00	6600	20230330	-38.18	3385	20220930	20.53	6600	-38.18	20230330	3450	18.26	20230103	6600	-38.18	20230330	3385	20.53	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
5	20230927	130637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4055	-25	5	-0.61	444359055	109922	69.36	4010	4080	4010	5300	2860	4080	4042.49	0.94	7102	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1397	5.74	0.96	12	0.32	706.00	4208.00	6600	20230330	-38.56	3385	20220930	19.79	6600	-38.56	20230330	3450	17.54	20230103	6600	-38.56	20230330	3385	19.79	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
6	20230927	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	-30	5	-0.74	398630750	98636	62.24	4010	4080	4010	5300	2860	4080	4041.43	0.94	6352	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1395	5.74	0.96	12	0.29	706.00	4208.00	6600	20230330	-38.64	3385	20220930	19.65	6600	-38.64	20230330	3450	17.39	20230103	6600	-38.64	20230330	3385	19.65	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
7	20230927	110643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	-30	5	-0.74	370716320	91749	57.89	4010	4080	4010	5300	2860	4080	4040.54	0.94	10320	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1395	5.74	0.96	12	0.27	706.00	4208.00	6600	20230330	-38.64	3385	20220930	19.65	6600	-38.64	20230330	3450	17.39	20230103	6600	-38.64	20230330	3385	19.65	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
8	20230927	100639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	-30	5	-0.74	265415505	65697	41.45	4010	4080	4010	5300	2860	4080	4039.99	0.94	8163	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1395	5.74	0.96	12	0.19	706.00	4208.00	6600	20230330	-38.64	3385	20220930	19.65	6600	-38.64	20230330	3450	17.39	20230103	6600	-38.64	20230330	3385	19.65	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
9	20230927	090649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4050	-30	5	-0.74	78925460	19647	12.40	4010	4050	4010	5300	2860	4080	4017.14	0.94	498	4270	4175	4125	4030	3980	4150	4005	174	1220	500	3100	5	1	34442833	1395	5.74	0.96	12	0.06	706.00	4208.00	6600	20230330	-38.64	3385	20220930	19.65	6600	-38.64	20230330	3450	17.39	20230103	6600	-38.64	20230330	3385	19.65	20220930	5.55	N	080220	500	173 억	323892	N	N	0	N	N
10	20230926	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4080	-120	5	-2.86	626226185	152385	129.39	4200	4220	4075	5460	2940	4200	4109.51	1.07	-43969	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1405	5.78	0.97	12	0.44	706.00	4208.00	6600	20230330	-38.18	3385	20220930	20.53	6600	-38.18	20230330	3450	18.26	20230103	6600	-38.18	20230330	3385	20.53	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
11	20230926	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4095	-105	5	-2.50	590993765	143756	122.06	4200	4220	4075	5460	2940	4200	4111.09	1.07	-43359	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1410	5.80	0.97	12	0.42	706.00	4208.00	6600	20230330	-37.95	3385	20220930	20.97	6600	-37.95	20230330	3450	18.70	20230103	6600	-37.95	20230330	3385	20.97	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
12	20230926	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4085	-115	5	-2.74	517555205	125766	106.79	4200	4220	4080	5460	2940	4200	4115.22	1.07	-42948	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1407	5.79	0.97	12	0.37	706.00	4208.00	6600	20230330	-38.11	3385	20220930	20.68	6600	-38.11	20230330	3450	18.41	20230103	6600	-38.11	20230330	3385	20.68	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
13	20230926	130637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4105	-95	5	-2.26	449348380	109100	92.64	4200	4220	4080	5460	2940	4200	4118.68	1.07	-37339	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1414	5.81	0.98	12	0.32	706.00	4208.00	6600	20230330	-37.80	3385	20220930	21.27	6600	-37.80	20230330	3450	18.99	20230103	6600	-37.80	20230330	3385	21.27	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
14	20230926	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4090	-110	5	-2.62	426281285	103470	87.86	4200	4220	4080	5460	2940	4200	4119.85	1.07	-35051	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1409	5.79	0.97	12	0.30	706.00	4208.00	6600	20230330	-38.03	3385	20220930	20.83	6600	-38.03	20230330	3450	18.55	20230103	6600	-38.03	20230330	3385	20.83	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
15	20230926	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4095	-105	5	-2.50	308354365	74657	63.39	4200	4220	4080	5460	2940	4200	4130.28	1.07	-26114	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1410	5.80	0.97	12	0.22	706.00	4208.00	6600	20230330	-37.95	3385	20220930	20.97	6600	-37.95	20230330	3450	18.70	20230103	6600	-37.95	20230330	3385	20.97	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
16	20230926	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4110	-90	5	-2.14	224043475	54089	45.93	4200	4220	4090	5460	2940	4200	4142.13	1.07	-24054	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1416	5.82	0.98	12	0.16	706.00	4208.00	6600	20230330	-37.73	3385	20220930	21.42	6600	-37.73	20230330	3450	19.13	20230103	6600	-37.73	20230330	3385	21.42	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
17	20230926	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4170	-30	5	-0.71	30430790	7260	6.16	4200	4220	4165	5460	2940	4200	4191.57	1.07	-2879	4300	4250	4200	4150	4100	4275	4175	174	1260	500	3190	5	1	34442833	1436	5.91	0.99	12	0.02	706.00	4208.00	6600	20230330	-36.82	3385	20220930	23.19	6600	-36.82	20230330	3450	20.87	20230103	6600	-36.82	20230330	3385	23.19	20220930	5.72	N	080220	500	173 억	367858	N	N	0	N	N
18	20230925	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4200	-5	5	-0.12	489848550	116458	51.41	4155	4250	4150	5460	2945	4205	4206.23	1.08	-4948	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1447	5.95	1.00	12	0.34	706.00	4208.00	6600	20230330	-36.36	3385	20220930	24.08	6600	-36.36	20230330	3450	21.74	20230103	6600	-36.36	20230330	3385	24.08	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
19	20230925	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4200	-5	5	-0.12	446119610	106033	46.81	4155	4250	4150	5460	2945	4205	4207.37	1.08	-6724	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1447	5.95	1.00	12	0.31	706.00	4208.00	6600	20230330	-36.36	3385	20220930	24.08	6600	-36.36	20230330	3450	21.74	20230103	6600	-36.36	20230330	3385	24.08	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
20	20230925	140628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4205	0	3	0.00	405225295	96298	42.51	4155	4250	4150	5460	2945	4205	4208.03	1.08	-6167	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1448	5.96	1.00	12	0.28	706.00	4208.00	6600	20230330	-36.29	3385	20220930	24.22	6600	-36.29	20230330	3450	21.88	20230103	6600	-36.29	20230330	3385	24.22	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
21	20230925	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4225	20	2	0.48	335570735	79827	35.24	4155	4245	4150	5460	2945	4205	4203.72	1.08	-7523	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1455	5.98	1.00	12	0.23	706.00	4208.00	6600	20230330	-35.98	3385	20220930	24.82	6600	-35.98	20230330	3450	22.46	20230103	6600	-35.98	20230330	3385	24.82	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
22	20230925	120637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4220	15	2	0.36	299050835	71184	31.43	4155	4240	4150	5460	2945	4205	4201.10	1.08	-7286	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1453	5.98	1.00	12	0.21	706.00	4208.00	6600	20230330	-36.06	3385	20220930	24.67	6600	-36.06	20230330	3450	22.32	20230103	6600	-36.06	20230330	3385	24.67	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
23	20230925	110632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4210	5	2	0.12	240496930	57299	25.30	4155	4240	4150	5460	2945	4205	4197.23	1.08	-8415	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1450	5.96	1.00	12	0.17	706.00	4208.00	6600	20230330	-36.21	3385	20220930	24.37	6600	-36.21	20230330	3450	22.03	20230103	6600	-36.21	20230330	3385	24.37	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
24	20230925	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4235	30	2	0.71	160770350	38379	16.94	4155	4240	4150	5460	2945	4205	4189.02	1.08	-1008	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1459	6.00	1.01	12	0.11	706.00	4208.00	6600	20230330	-35.83	3385	20220930	25.11	6600	-35.83	20230330	3450	22.75	20230103	6600	-35.83	20230330	3385	25.11	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
25	20230925	090632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4160	-45	5	-1.07	45973460	11062	4.88	4155	4195	4150	5460	2945	4205	4155.98	1.08	-476	4341	4272	4201	4132	4061	4307	4167	174	1255	500	3190	5	1	34442833	1433	5.89	0.99	12	0.03	706.00	4208.00	6600	20230330	-36.97	3385	20220930	22.90	6600	-36.97	20230330	3450	20.58	20230103	6600	-36.97	20230330	3385	22.90	20220930	5.80	N	080220	500	173 억	372806	N	N	0	N	N
26	20230922	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4205	35	2	0.84	939758985	223999	80.01	4150	4270	4130	5420	2920	4170	4195.34	1.05	10156	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1448	5.96	1.00	12	0.65	706.00	4208.00	6600	20230330	-36.29	3385	20220930	24.22	6600	-36.29	20230330	3450	21.88	20230103	6600	-36.29	20230330	3385	24.22	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
27	20230922	150651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4200	30	2	0.72	897985795	214064	76.46	4150	4270	4130	5420	2920	4170	4194.96	1.05	8553	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1447	5.95	1.00	12	0.62	706.00	4208.00	6600	20230330	-36.36	3385	20220930	24.08	6600	-36.36	20230330	3450	21.74	20230103	6600	-36.36	20230330	3385	24.08	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
28	20230922	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4200	30	2	0.72	750401415	179088	63.97	4150	4250	4130	5420	2920	4170	4190.14	1.05	4099	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1447	5.95	1.00	12	0.52	706.00	4208.00	6600	20230330	-36.36	3385	20220930	24.08	6600	-36.36	20230330	3450	21.74	20230103	6600	-36.36	20230330	3385	24.08	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
29	20230922	130611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4240	70	2	1.68	619909535	148164	52.92	4150	4250	4130	5420	2920	4170	4183.96	1.05	1927	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1460	6.01	1.01	12	0.43	706.00	4208.00	6600	20230330	-35.76	3385	20220930	25.26	6600	-35.76	20230330	3450	22.90	20230103	6600	-35.76	20230330	3385	25.26	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
30	20230922	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4220	50	2	1.20	548652385	131327	46.91	4150	4245	4130	5420	2920	4170	4177.77	1.05	-77	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1453	5.98	1.00	12	0.38	706.00	4208.00	6600	20230330	-36.06	3385	20220930	24.67	6600	-36.06	20230330	3450	22.32	20230103	6600	-36.06	20230330	3385	24.67	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
31	20230922	110606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4210	40	2	0.96	444539745	106701	38.11	4150	4210	4130	5420	2920	4170	4166.21	1.05	4040	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1450	5.96	1.00	12	0.31	706.00	4208.00	6600	20230330	-36.21	3385	20220930	24.37	6600	-36.21	20230330	3450	22.03	20230103	6600	-36.21	20230330	3385	24.37	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
32	20230922	100608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4135	-35	5	-0.84	303239780	72788	26.00	4150	4205	4130	5420	2920	4170	4166.06	1.05	-326	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1424	5.86	0.98	12	0.21	706.00	4208.00	6600	20230330	-37.35	3385	20220930	22.16	6600	-37.35	20230330	3450	19.86	20230103	6600	-37.35	20230330	3385	22.16	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
33	20230922	090603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4170	0	3	0.00	71264935	17105	6.11	4150	4190	4130	5420	2920	4170	4166.29	1.05	-10462	4350	4260	4200	4110	4050	4230	4080	174	1250	500	3160	5	1	34442833	1436	5.91	0.99	12	0.05	706.00	4208.00	6600	20230330	-36.82	3385	20220930	23.19	6600	-36.82	20230330	3450	20.87	20230103	6600	-36.82	20230330	3385	23.19	20220930	5.90	N	080220	500	173 억	362650	N	N	0	N	N
34	20230921	160610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4170	-130	5	-3.02	1129564455	269838	173.26	4250	4290	4140	5590	3010	4300	4186.16	1.11	-8093	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1436	5.91	0.99	12	0.78	706.00	4208.00	6600	20230330	-36.82	3385	20220930	23.19	6600	-36.82	20230330	3450	20.87	20230103	6600	-36.82	20230330	3385	23.19	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
35	20230921	150600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4160	-140	5	-3.26	1067461600	254920	163.68	4250	4290	4140	5590	3010	4300	4187.44	1.11	-7962	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1433	5.89	0.99	12	0.74	706.00	4208.00	6600	20230330	-36.97	3385	20220930	22.90	6600	-36.97	20230330	3450	20.58	20230103	6600	-36.97	20230330	3385	22.90	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
36	20230921	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4165	-135	5	-3.14	876170925	208889	134.13	4250	4290	4140	5590	3010	4300	4194.43	1.11	-14452	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1435	5.90	0.99	12	0.61	706.00	4208.00	6600	20230330	-36.89	3385	20220930	23.04	6600	-36.89	20230330	3450	20.72	20230103	6600	-36.89	20230330	3385	23.04	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
37	20230921	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4165	-135	5	-3.14	783672775	186679	119.87	4250	4290	4140	5590	3010	4300	4197.97	1.11	-14706	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1435	5.90	0.99	12	0.54	706.00	4208.00	6600	20230330	-36.89	3385	20220930	23.04	6600	-36.89	20230330	3450	20.72	20230103	6600	-36.89	20230330	3385	23.04	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
38	20230921	120555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4140	-160	5	-3.72	651429475	154914	99.47	4250	4290	4140	5590	3010	4300	4205.10	1.11	-14396	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1426	5.86	0.98	12	0.45	706.00	4208.00	6600	20230330	-37.27	3385	20220930	22.30	6600	-37.27	20230330	3450	20.00	20230103	6600	-37.27	20230330	3385	22.30	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
39	20230921	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4195	-105	5	-2.44	455466070	107955	69.32	4250	4290	4190	5590	3010	4300	4219.04	1.11	-11865	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1445	5.94	1.00	12	0.31	706.00	4208.00	6600	20230330	-36.44	3385	20220930	23.93	6600	-36.44	20230330	3450	21.59	20230103	6600	-36.44	20230330	3385	23.93	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
40	20230921	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4205	-95	5	-2.21	323016825	76404	49.06	4250	4290	4190	5590	3010	4300	4227.75	1.11	-4044	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1448	5.96	1.00	12	0.22	706.00	4208.00	6600	20230330	-36.29	3385	20220930	24.22	6600	-36.29	20230330	3450	21.88	20230103	6600	-36.29	20230330	3385	24.22	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
41	20230921	090607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4255	-45	5	-1.05	54459900	12875	8.27	4250	4270	4200	5590	3010	4300	4229.89	1.11	-1303	4433	4366	4313	4246	4193	4340	4220	174	1290	500	3260	5	1	34442833	1466	6.03	1.01	12	0.04	706.00	4208.00	6600	20230330	-35.53	3385	20220930	25.70	6600	-35.53	20230330	3450	23.33	20230103	6600	-35.53	20230330	3385	25.70	20220930	5.92	N	080220	500	173 억	380742	N	N	0	N	N
42	20230920	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4300	-35	5	-0.81	666770770	155440	81.64	4335	4380	4260	5630	3035	4335	4289.53	1.19	-28885	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1481	6.09	1.02	12	0.45	706.00	4208.00	6600	20230330	-34.85	3385	20220930	27.03	6600	-34.85	20230330	3450	24.64	20230103	6600	-34.85	20230330	3385	27.03	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
43	20230920	150552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4280	-55	5	-1.27	638673040	148898	78.21	4335	4380	4260	5630	3035	4335	4289.33	1.19	-26545	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1474	6.06	1.02	12	0.43	706.00	4208.00	6600	20230330	-35.15	3385	20220930	26.44	6600	-35.15	20230330	3450	24.06	20230103	6600	-35.15	20230330	3385	26.44	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
44	20230920	140559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4275	-60	5	-1.38	597133050	139178	73.10	4335	4380	4260	5630	3035	4335	4290.43	1.19	-26378	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1472	6.06	1.02	12	0.40	706.00	4208.00	6600	20230330	-35.23	3385	20220930	26.29	6600	-35.23	20230330	3450	23.91	20230103	6600	-35.23	20230330	3385	26.29	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
45	20230920	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4270	-65	5	-1.50	530323365	123515	64.88	4335	4380	4260	5630	3035	4335	4293.59	1.19	-19792	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1471	6.05	1.01	12	0.36	706.00	4208.00	6600	20230330	-35.30	3385	20220930	26.14	6600	-35.30	20230330	3450	23.77	20230103	6600	-35.30	20230330	3385	26.14	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
46	20230920	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4270	-65	5	-1.50	488935040	113826	59.79	4335	4380	4260	5630	3035	4335	4295.46	1.19	-19372	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1471	6.05	1.01	12	0.33	706.00	4208.00	6600	20230330	-35.30	3385	20220930	26.14	6600	-35.30	20230330	3450	23.77	20230103	6600	-35.30	20230330	3385	26.14	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
47	20230920	110559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4285	-50	5	-1.15	379819845	88268	46.36	4335	4380	4265	5630	3035	4335	4303.03	1.19	-16906	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1476	6.07	1.02	12	0.26	706.00	4208.00	6600	20230330	-35.08	3385	20220930	26.59	6600	-35.08	20230330	3450	24.20	20230103	6600	-35.08	20230330	3385	26.59	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
48	20230920	100548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4280	-55	5	-1.27	266599715	61824	32.47	4335	4380	4275	5630	3035	4335	4312.23	1.19	-10018	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1474	6.06	1.02	12	0.18	706.00	4208.00	6600	20230330	-35.15	3385	20220930	26.44	6600	-35.15	20230330	3450	24.06	20230103	6600	-35.15	20230330	3385	26.44	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
49	20230920	090556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4355	20	2	0.46	26624990	6125	3.22	4335	4380	4335	5630	3035	4335	4346.95	1.19	265	4468	4401	4363	4296	4258	4382	4277	174	1295	500	3290	5	1	34442833	1500	6.17	1.03	12	0.02	706.00	4208.00	6600	20230330	-34.02	3385	20220930	28.66	6600	-34.02	20230330	3450	26.23	20230103	6600	-34.02	20230330	3385	28.66	20220930	6.00	N	080220	500	173 억	409627	N	N	0	N	N
50	20230919	160554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4335	-45	5	-1.03	823819600	188791	78.94	4380	4430	4325	5690	3070	4380	4363.70	1.31	-42880	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1493	6.14	1.03	12	0.55	706.00	4208.00	6600	20230330	-34.32	3385	20220930	28.06	6600	-34.32	20230330	3450	25.65	20230103	6600	-34.32	20230330	3385	28.06	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
51	20230919	150553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4330	-50	5	-1.14	798735205	183009	76.52	4380	4430	4325	5690	3070	4380	4364.46	1.31	-39832	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1491	6.13	1.03	12	0.53	706.00	4208.00	6600	20230330	-34.39	3385	20220930	27.92	6600	-34.39	20230330	3450	25.51	20230103	6600	-34.39	20230330	3385	27.92	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
52	20230919	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4350	-30	5	-0.68	650180175	148711	62.18	4380	4430	4345	5690	3070	4380	4372.11	1.31	-36145	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1498	6.16	1.03	12	0.43	706.00	4208.00	6600	20230330	-34.09	3385	20220930	28.51	6600	-34.09	20230330	3450	26.09	20230103	6600	-34.09	20230330	3385	28.51	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
53	20230919	130542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4360	-20	5	-0.46	592206185	135382	56.61	4380	4430	4345	5690	3070	4380	4374.33	1.31	-34931	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1502	6.18	1.04	12	0.39	706.00	4208.00	6600	20230330	-33.94	3385	20220930	28.80	6600	-33.94	20230330	3450	26.38	20230103	6600	-33.94	20230330	3385	28.80	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
54	20230919	120557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4360	-20	5	-0.46	471686995	107720	45.04	4380	4430	4345	5690	3070	4380	4378.82	1.31	-26313	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1502	6.18	1.04	12	0.31	706.00	4208.00	6600	20230330	-33.94	3385	20220930	28.80	6600	-33.94	20230330	3450	26.38	20230103	6600	-33.94	20230330	3385	28.80	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
55	20230919	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4380	0	3	0.00	350395890	79963	33.43	4380	4430	4345	5690	3070	4380	4381.98	1.31	-16849	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1509	6.20	1.04	12	0.23	706.00	4208.00	6600	20230330	-33.64	3385	20220930	29.39	6600	-33.64	20230330	3450	26.96	20230103	6600	-33.64	20230330	3385	29.39	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
56	20230919	100555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4365	-15	5	-0.34	248998895	56824	23.76	4380	4430	4345	5690	3070	4380	4381.93	1.31	-8086	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1503	6.18	1.04	12	0.16	706.00	4208.00	6600	20230330	-33.86	3385	20220930	28.95	6600	-33.86	20230330	3450	26.52	20230103	6600	-33.86	20230330	3385	28.95	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
57	20230919	090550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4405	25	2	0.57	54001685	12310	5.15	4380	4415	4365	5690	3070	4380	4386.81	1.31	1472	4526	4452	4411	4337	4296	4432	4317	174	1310	500	3320	5	1	34442833	1517	6.24	1.05	12	0.04	706.00	4208.00	6600	20230330	-33.26	3385	20220930	30.13	6600	-33.26	20230330	3450	27.68	20230103	6600	-33.26	20230330	3385	30.13	20220930	6.00	N	080220	500	173 억	452507	N	N	0	N	N
58	20230918	160554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4380	-130	5	-2.88	1049647660	238249	78.05	4475	4485	4370	5860	3160	4510	4405.78	1.48	-56242	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1509	6.20	1.04	12	0.69	706.00	4208.00	6600	20230330	-33.64	3385	20220930	29.39	6600	-33.64	20230330	3450	26.96	20230103	6600	-33.64	20230330	3385	29.39	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
59	20230918	150552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4385	-125	5	-2.77	999706030	226856	74.32	4475	4485	4370	5860	3160	4510	4406.79	1.48	-54891	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1510	6.21	1.04	12	0.66	706.00	4208.00	6600	20230330	-33.56	3385	20220930	29.54	6600	-33.56	20230330	3450	27.10	20230103	6600	-33.56	20230330	3385	29.54	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
60	20230918	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4400	-110	5	-2.44	912448155	206936	67.79	4475	4485	4370	5860	3160	4510	4409.33	1.48	-52576	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1515	6.23	1.05	12	0.60	706.00	4208.00	6600	20230330	-33.33	3385	20220930	29.99	6600	-33.33	20230330	3450	27.54	20230103	6600	-33.33	20230330	3385	29.99	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
61	20230918	130552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4400	-110	5	-2.44	826821335	187435	61.40	4475	4485	4370	5860	3160	4510	4411.24	1.48	-47994	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1515	6.23	1.05	12	0.54	706.00	4208.00	6600	20230330	-33.33	3385	20220930	29.99	6600	-33.33	20230330	3450	27.54	20230103	6600	-33.33	20230330	3385	29.99	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
62	20230918	120552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4390	-120	5	-2.66	788508750	178718	58.55	4475	4485	4370	5860	3160	4510	4412.03	1.48	-47262	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1512	6.22	1.04	12	0.52	706.00	4208.00	6600	20230330	-33.48	3385	20220930	29.69	6600	-33.48	20230330	3450	27.25	20230103	6600	-33.48	20230330	3385	29.69	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
63	20230918	110550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4390	-120	5	-2.66	682461100	154548	50.63	4475	4485	4370	5860	3160	4510	4415.85	1.48	-48912	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1512	6.22	1.04	12	0.45	706.00	4208.00	6600	20230330	-33.48	3385	20220930	29.69	6600	-33.48	20230330	3450	27.25	20230103	6600	-33.48	20230330	3385	29.69	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
64	20230918	100546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4385	-125	5	-2.77	489186505	110501	36.20	4475	4485	4385	5860	3160	4510	4426.99	1.48	-47530	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1510	6.21	1.04	12	0.32	706.00	4208.00	6600	20230330	-33.56	3385	20220930	29.54	6600	-33.56	20230330	3450	27.10	20230103	6600	-33.56	20230330	3385	29.54	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
65	20230918	090542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4470	-40	5	-0.89	58013335	12988	4.25	4475	4475	4450	5860	3160	4510	4466.69	1.48	-2595	4623	4566	4518	4461	4413	4542	4437	174	1350	500	3420	5	1	34442833	1540	6.33	1.06	12	0.04	706.00	4208.00	6600	20230330	-32.27	3385	20220930	32.05	6600	-32.27	20230330	3450	29.57	20230103	6600	-32.27	20230330	3385	32.05	20220930	6.03	N	080220	500	173 억	508722	N	N	0	N	N
66	20230915	160549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4510	-10	5	-0.22	1371342685	303841	85.45	4550	4575	4470	5870	3165	4520	4513.36	1.36	39324	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1553	6.39	1.07	12	0.88	706.00	4208.00	6600	20230330	-31.67	3385	20220930	33.23	6600	-31.67	20230330	3450	30.72	20230103	6600	-31.67	20230330	3385	33.23	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
67	20230915	150550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4515	-5	5	-0.11	1325693015	293720	82.61	4550	4575	4470	5870	3165	4520	4513.46	1.36	37262	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1555	6.40	1.07	12	0.85	706.00	4208.00	6600	20230330	-31.59	3385	20220930	33.38	6600	-31.59	20230330	3450	30.87	20230103	6600	-31.59	20230330	3385	33.38	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
68	20230915	140547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4510	-10	5	-0.22	1148405730	254406	71.55	4550	4575	4470	5870	3165	4520	4514.07	1.36	9270	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1553	6.39	1.07	12	0.74	706.00	4208.00	6600	20230330	-31.67	3385	20220930	33.23	6600	-31.67	20230330	3450	30.72	20230103	6600	-31.67	20230330	3385	33.23	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
69	20230915	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	0	3	0.00	1085120175	240393	67.61	4550	4575	4470	5870	3165	4520	4513.94	1.36	4358	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1557	6.40	1.07	12	0.70	706.00	4208.00	6600	20230330	-31.52	3385	20220930	33.53	6600	-31.52	20230330	3450	31.01	20230103	6600	-31.52	20230330	3385	33.53	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
70	20230915	120551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4555	35	2	0.77	1018378600	225637	63.46	4550	4575	4470	5870	3165	4520	4513.35	1.36	307	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1569	6.45	1.08	12	0.66	706.00	4208.00	6600	20230330	-30.98	3385	20220930	34.56	6600	-30.98	20230330	3450	32.03	20230103	6600	-30.98	20230330	3385	34.56	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
71	20230915	110554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	0	3	0.00	746524605	165781	46.63	4550	4550	4470	5870	3165	4520	4503.08	1.36	-11553	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1557	6.40	1.07	12	0.48	706.00	4208.00	6600	20230330	-31.52	3385	20220930	33.53	6600	-31.52	20230330	3450	31.01	20230103	6600	-31.52	20230330	3385	33.53	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
72	20230915	100551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4475	-45	5	-1.00	501568640	111445	31.34	4550	4550	4470	5870	3165	4520	4500.59	1.36	-10904	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1541	6.34	1.06	12	0.32	706.00	4208.00	6600	20230330	-32.20	3385	20220930	32.20	6600	-32.20	20230330	3450	29.71	20230103	6600	-32.20	20230330	3385	32.20	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
73	20230915	090542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4535	15	2	0.33	104520820	23065	6.49	4550	4550	4505	5870	3165	4520	4531.58	1.36	-5971	4646	4582	4471	4407	4296	4615	4440	174	1350	500	3430	5	1	34442833	1562	6.42	1.08	12	0.07	706.00	4208.00	6600	20230330	-31.29	3385	20220930	33.97	6600	-31.29	20230330	3450	31.45	20230103	6600	-31.29	20230330	3385	33.97	20220930	6.12	N	080220	500	173 억	469398	N	N	0	N	N
74	20230914	160548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	160	2	3.67	1585494365	354254	107.53	4365	4535	4360	5660	3055	4360	4475.57	1.00	124775	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1557	6.40	1.07	12	1.03	706.00	4208.00	6600	20230330	-31.52	3385	20220930	33.53	6600	-31.52	20230330	3450	31.01	20230103	6600	-31.52	20230330	3385	33.53	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
75	20230914	150536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4525	165	2	3.78	1515126855	338657	102.80	4365	4535	4360	5660	3055	4360	4473.93	1.00	123833	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1559	6.41	1.08	12	0.98	706.00	4208.00	6600	20230330	-31.44	3385	20220930	33.68	6600	-31.44	20230330	3450	31.16	20230103	6600	-31.44	20230330	3385	33.68	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
76	20230914	140543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	160	2	3.67	1316317075	294627	89.43	4365	4535	4360	5660	3055	4360	4467.74	1.00	121720	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1557	6.40	1.07	12	0.86	706.00	4208.00	6600	20230330	-31.52	3385	20220930	33.53	6600	-31.52	20230330	3450	31.01	20230103	6600	-31.52	20230330	3385	33.53	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
77	20230914	130533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4490	130	2	2.98	1033490350	231880	70.39	4365	4510	4360	5660	3055	4360	4457.01	1.00	87877	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1546	6.36	1.07	12	0.67	706.00	4208.00	6600	20230330	-31.97	3385	20220930	32.64	6600	-31.97	20230330	3450	30.14	20230103	6600	-31.97	20230330	3385	32.64	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
78	20230914	120542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4500	140	2	3.21	852184730	191567	58.15	4365	4510	4360	5660	3055	4360	4448.50	1.00	79767	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1550	6.37	1.07	12	0.56	706.00	4208.00	6600	20230330	-31.82	3385	20220930	32.94	6600	-31.82	20230330	3450	30.43	20230103	6600	-31.82	20230330	3385	32.94	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
79	20230914	110537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4460	100	2	2.29	478709495	108320	32.88	4365	4460	4360	5660	3055	4360	4419.40	1.00	47841	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1536	6.32	1.06	12	0.31	706.00	4208.00	6600	20230330	-32.42	3385	20220930	31.76	6600	-32.42	20230330	3450	29.28	20230103	6600	-32.42	20230330	3385	31.76	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
80	20230914	100533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4425	65	2	1.49	293293605	66513	20.19	4365	4445	4360	5660	3055	4360	4409.57	1.00	30492	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1524	6.27	1.05	12	0.19	706.00	4208.00	6600	20230330	-32.95	3385	20220930	30.72	6600	-32.95	20230330	3450	28.26	20230103	6600	-32.95	20230330	3385	30.72	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
81	20230914	090544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4400	40	2	0.92	58647310	13383	4.06	4365	4415	4365	5660	3055	4360	4382.23	1.00	215	4563	4461	4393	4291	4223	4427	4257	174	1300	500	3310	5	1	34442833	1515	6.23	1.05	12	0.04	706.00	4208.00	6600	20230330	-33.33	3385	20220930	29.99	6600	-33.33	20230330	3450	27.54	20230103	6600	-33.33	20230330	3385	29.99	20220930	6.15	N	080220	500	173 억	344622	N	N	1	N	N
82	20230913	160547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4360	-20	5	-0.46	1444159270	327729	151.66	4375	4495	4325	5690	3070	4380	4406.62	1.06	-20583	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1502	6.18	1.04	12	0.95	706.00	4208.00	6600	20230330	-33.94	3385	20220930	28.80	6600	-33.94	20230330	3450	26.38	20230103	6600	-33.94	20230330	3385	28.80	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
83	20230913	150540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4345	-35	5	-0.80	1362452610	308934	142.97	4375	4495	4325	5690	3070	4380	4410.22	1.06	-19677	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1497	6.15	1.03	12	0.90	706.00	4208.00	6600	20230330	-34.17	3385	20220930	28.36	6600	-34.17	20230330	3450	25.94	20230103	6600	-34.17	20230330	3385	28.36	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
84	20230913	140543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4385	5	2	0.11	1266400585	286901	132.77	4375	4495	4325	5690	3070	4380	4414.12	1.06	-19860	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1510	6.21	1.04	12	0.83	706.00	4208.00	6600	20230330	-33.56	3385	20220930	29.54	6600	-33.56	20230330	3450	27.10	20230103	6600	-33.56	20230330	3385	29.54	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
85	20230913	130530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4345	-35	5	-0.80	1185991745	268558	124.28	4375	4495	4325	5690	3070	4380	4416.21	1.06	-17763	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1497	6.15	1.03	12	0.78	706.00	4208.00	6600	20230330	-34.17	3385	20220930	28.36	6600	-34.17	20230330	3450	25.94	20230103	6600	-34.17	20230330	3385	28.36	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
86	20230913	120542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4370	-10	5	-0.23	1077645455	243676	112.77	4375	4495	4325	5690	3070	4380	4422.53	1.06	-9264	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1505	6.19	1.04	12	0.71	706.00	4208.00	6600	20230330	-33.79	3385	20220930	29.10	6600	-33.79	20230330	3450	26.67	20230103	6600	-33.79	20230330	3385	29.10	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
87	20230913	110542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4365	-15	5	-0.34	937625875	211492	97.87	4375	4495	4360	5690	3070	4380	4433.50	1.06	9862	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1503	6.18	1.04	12	0.61	706.00	4208.00	6600	20230330	-33.86	3385	20220930	28.95	6600	-33.86	20230330	3450	26.52	20230103	6600	-33.86	20230330	3385	28.95	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
88	20230913	100534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4455	75	2	1.71	570955090	128113	59.29	4375	4495	4375	5690	3070	4380	4456.93	1.06	16586	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1534	6.31	1.06	12	0.37	706.00	4208.00	6600	20230330	-32.50	3385	20220930	31.61	6600	-32.50	20230330	3450	29.13	20230103	6600	-32.50	20230330	3385	31.61	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
89	20230913	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4430	50	2	1.14	69754650	15832	7.33	4375	4430	4375	5690	3070	4380	4406.71	1.06	7733	4526	4452	4406	4332	4286	4430	4310	174	1310	500	3320	5	1	34442833	1526	6.27	1.05	12	0.05	706.00	4208.00	6600	20230330	-32.88	3385	20220930	30.87	6600	-32.88	20230330	3450	28.41	20230103	6600	-32.88	20230330	3385	30.87	20220930	6.12	N	080220	500	173 억	365205	N	N	1	N	N
90	20230912	160526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4380	-15	5	-0.34	945344880	214516	80.01	4430	4480	4360	5710	3080	4395	4406.91	1.01	17668	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1509	6.20	1.04	12	0.62	706.00	4208.00	6600	20230330	-33.64	3385	20220930	29.39	6600	-33.64	20230330	3450	26.96	20230103	6600	-33.64	20230330	3385	29.39	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
91	20230912	150536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4365	-30	5	-0.68	901336845	204439	76.25	4430	4480	4365	5710	3080	4395	4408.84	1.01	18209	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1503	6.18	1.04	12	0.59	706.00	4208.00	6600	20230330	-33.86	3385	20220930	28.95	6600	-33.86	20230330	3450	26.52	20230103	6600	-33.86	20230330	3385	28.95	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
92	20230912	140535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4375	-20	5	-0.46	833259015	188861	70.44	4430	4480	4365	5710	3080	4395	4412.03	1.01	18301	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1507	6.20	1.04	12	0.55	706.00	4208.00	6600	20230330	-33.71	3385	20220930	29.25	6600	-33.71	20230330	3450	26.81	20230103	6600	-33.71	20230330	3385	29.25	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
93	20230912	130529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4395	0	3	0.00	727586195	164834	61.48	4430	4480	4365	5710	3080	4395	4414.07	1.01	15172	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1514	6.23	1.04	12	0.48	706.00	4208.00	6600	20230330	-33.41	3385	20220930	29.84	6600	-33.41	20230330	3450	27.39	20230103	6600	-33.41	20230330	3385	29.84	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
94	20230912	120524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4390	-5	5	-0.11	647418950	146523	54.65	4430	4480	4375	5710	3080	4395	4418.56	1.01	21615	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1512	6.22	1.04	12	0.43	706.00	4208.00	6600	20230330	-33.48	3385	20220930	29.69	6600	-33.48	20230330	3450	27.25	20230103	6600	-33.48	20230330	3385	29.69	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
95	20230912	110531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4385	-10	5	-0.23	562929900	127264	47.46	4430	4480	4380	5710	3080	4395	4423.35	1.01	22619	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1510	6.21	1.04	12	0.37	706.00	4208.00	6600	20230330	-33.56	3385	20220930	29.54	6600	-33.56	20230330	3450	27.10	20230103	6600	-33.56	20230330	3385	29.54	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
96	20230912	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4420	25	2	0.57	353102845	79574	29.68	4430	4480	4395	5710	3080	4395	4437.47	1.01	27086	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1522	6.26	1.05	12	0.23	706.00	4208.00	6600	20230330	-33.03	3385	20220930	30.58	6600	-33.03	20230330	3450	28.12	20230103	6600	-33.03	20230330	3385	30.58	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
97	20230912	090539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4425	30	2	0.68	81870525	18547	6.92	4430	4430	4395	5710	3080	4395	4414.32	1.01	2345	4525	4460	4425	4360	4325	4442	4342	174	1315	500	3340	5	1	34442833	1524	6.27	1.05	12	0.05	706.00	4208.00	6600	20230330	-32.95	3385	20220930	30.72	6600	-32.95	20230330	3450	28.26	20230103	6600	-32.95	20230330	3385	30.72	20220930	5.98	N	080220	500	173 억	347537	N	N	1	N	N
98	20230911	160525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4395	-90	5	-2.01	1168947805	264866	51.86	4470	4490	4390	5830	3140	4485	4413.36	1.07	-20083	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1514	6.23	1.04	12	0.77	706.00	4208.00	6600	20230330	-33.41	3385	20220930	29.84	6600	-33.41	20230330	3450	27.39	20230103	6600	-33.41	20230330	3385	29.84	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
99	20230911	150534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4410	-75	5	-1.67	1097665600	248654	48.69	4470	4490	4390	5830	3140	4485	4414.43	1.07	-21323	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1519	6.25	1.05	12	0.72	706.00	4208.00	6600	20230330	-33.18	3385	20220930	30.28	6600	-33.18	20230330	3450	27.83	20230103	6600	-33.18	20230330	3385	30.28	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
100	20230911	140539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4415	-70	5	-1.56	902730660	204351	40.01	4470	4490	4395	5830	3140	4485	4417.55	1.07	-12767	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1521	6.25	1.05	12	0.59	706.00	4208.00	6600	20230330	-33.11	3385	20220930	30.43	6600	-33.11	20230330	3450	27.97	20230103	6600	-33.11	20230330	3385	30.43	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
101	20230911	130519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4395	-90	5	-2.01	846204235	191523	37.50	4470	4490	4395	5830	3140	4485	4418.29	1.07	-10175	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1514	6.23	1.04	12	0.56	706.00	4208.00	6600	20230330	-33.41	3385	20220930	29.84	6600	-33.41	20230330	3450	27.39	20230103	6600	-33.41	20230330	3385	29.84	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
102	20230911	120526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4425	-60	5	-1.34	681991935	154284	30.21	4470	4490	4395	5830	3140	4485	4420.37	1.07	-3560	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1524	6.27	1.05	12	0.45	706.00	4208.00	6600	20230330	-32.95	3385	20220930	30.72	6600	-32.95	20230330	3450	28.26	20230103	6600	-32.95	20230330	3385	30.72	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
103	20230911	110516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4440	-45	5	-1.00	515828870	116691	22.85	4470	4490	4395	5830	3140	4485	4420.47	1.07	-2391	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1529	6.29	1.06	12	0.34	706.00	4208.00	6600	20230330	-32.73	3385	20220930	31.17	6600	-32.73	20230330	3450	28.70	20230103	6600	-32.73	20230330	3385	31.17	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
104	20230911	100520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4405	-80	5	-1.78	391666360	88618	17.35	4470	4490	4395	5830	3140	4485	4419.71	1.07	-11799	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1517	6.24	1.05	12	0.26	706.00	4208.00	6600	20230330	-33.26	3385	20220930	30.13	6600	-33.26	20230330	3450	27.68	20230103	6600	-33.26	20230330	3385	30.13	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
105	20230911	090517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4445	-40	5	-0.89	59090245	13271	2.60	4470	4490	4420	5830	3140	4485	4452.57	1.07	299	4695	4590	4495	4390	4295	4542	4342	174	1345	500	3400	5	1	34442833	1531	6.30	1.06	12	0.04	706.00	4208.00	6600	20230330	-32.65	3385	20220930	31.31	6600	-32.65	20230330	3450	28.84	20230103	6600	-32.65	20230330	3385	31.31	20220930	6.09	N	080220	500	173 억	367422	N	N	1	N	N
106	20230908	160527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4485	-60	5	-1.32	2278709100	508573	88.31	4520	4600	4400	5900	3185	4545	4480.59	1.45	-130778	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1545	6.35	1.07	12	1.48	706.00	4208.00	6600	20230330	-32.05	3385	20220930	32.50	6600	-32.05	20230330	3450	30.00	20230103	6600	-32.05	20230330	3385	32.50	20220930	6.06	N	080220	500	173 억	497866	N	N	1	N	N
107	20230908	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4485	-60	5	-1.32	2219085550	495290	86.01	4520	4600	4400	5900	3185	4545	4480.38	1.45	-130484	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1545	6.35	1.07	12	1.44	706.00	4208.00	6600	20230330	-32.05	3385	20220930	32.50	6600	-32.05	20230330	3450	30.00	20230103	6600	-32.05	20230330	3385	32.50	20220930	6.06	N	080220	500	173 억	497866	N	N	0	N	N
108	20230908	140527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4475	-70	5	-1.54	2043018615	455876	79.16	4520	4600	4400	5900	3185	4545	4481.52	1.45	-128291	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1541	6.34	1.06	12	1.32	706.00	4208.00	6600	20230330	-32.20	3385	20220930	32.20	6600	-32.20	20230330	3450	29.71	20230103	6600	-32.20	20230330	3385	32.20	20220930	6.06	N	080220	500	173 억	497866	N	N	0	N	N
109	20230908	130531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4490	-55	5	-1.21	1920826935	428622	74.43	4520	4600	4400	5900	3185	4545	4481.40	1.45	-122959	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1546	6.36	1.07	12	1.24	706.00	4208.00	6600	20230330	-31.97	3385	20220930	32.64	6600	-31.97	20230330	3450	30.14	20230103	6600	-31.97	20230330	3385	32.64	20220930	6.06	N	080220	500	173 억	497866	N	N	0	N	N
110	20230908	120539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4535	-10	5	-0.22	1710909570	381965	66.33	4520	4600	4400	5900	3185	4545	4479.23	1.45	-109595	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1562	6.42	1.08	12	1.11	706.00	4208.00	6600	20230330	-31.29	3385	20220930	33.97	6600	-31.29	20230330	3450	31.45	20230103	6600	-31.29	20230330	3385	33.97	20220930	6.06	N	080220	500	173 억	497866	N	N	0	N	N
111	20230908	110533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	-25	5	-0.55	1473474145	329149	57.16	4520	4600	4400	5900	3185	4545	4476.62	1.45	-109778	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1557	6.40	1.07	12	0.96	706.00	4208.00	6600	20230330	-31.52	3385	20220930	33.53	6600	-31.52	20230330	3450	31.01	20230103	6600	-31.52	20230330	3385	33.53	20220930	6.06	N	080220	500	173 억	497866	N	N	0	N	N
112	20230908	100529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4435	-110	5	-2.42	661755895	148929	25.86	4520	4525	4400	5900	3185	4545	4443.43	1.45	-73036	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1528	6.28	1.05	12	0.43	706.00	4208.00	6600	20230330	-32.80	3385	20220930	31.02	6600	-32.80	20230330	3450	28.55	20230103	6600	-32.80	20230330	3385	31.02	20220930	6.06	N	080220	500	173 억	497866	N	N	0	N	N
113	20230908	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4485	-60	5	-1.32	68221270	15164	2.63	4520	4525	4480	5900	3185	4545	4498.88	1.45	-1185	4748	4646	4498	4396	4248	4697	4447	174	1355	500	3450	5	1	34442833	1545	6.35	1.07	12	0.04	706.00	4208.00	6600	20230330	-32.05	3385	20220930	32.50	6600	-32.05	20230330	3450	30.00	20230103	6600	-32.05	20230330	3385	32.50	20220930	6.06	N	080220	500	173 억	497866	N	N	0	N	N
114	20230907	160524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4545	95	2	2.13	2498479125	557968	204.84	4410	4600	4350	5780	3115	4450	4477.15	1.31	44530	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1565	6.44	1.08	12	1.62	706.00	4208.00	6600	20230330	-31.14	3385	20220930	34.27	6600	-31.14	20230330	3450	31.74	20230103	6600	-31.14	20230330	3385	34.27	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
115	20230907	150528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4460	10	2	0.22	1707562250	383981	140.97	4410	4530	4350	5780	3115	4450	4447.00	1.31	61781	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1536	6.32	1.06	12	1.11	706.00	4208.00	6600	20230330	-32.42	3385	20220930	31.76	6600	-32.42	20230330	3450	29.28	20230103	6600	-32.42	20230330	3385	31.76	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
116	20230907	140524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	45	2	1.01	1477205060	332521	122.07	4410	4530	4350	5780	3115	4450	4442.44	1.31	57783	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1548	6.37	1.07	12	0.97	706.00	4208.00	6600	20230330	-31.89	3385	20220930	32.79	6600	-31.89	20230330	3450	30.29	20230103	6600	-31.89	20230330	3385	32.79	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
117	20230907	130524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4510	60	2	1.35	1142188715	258074	94.74	4410	4530	4350	5780	3115	4450	4425.82	1.31	60477	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1553	6.39	1.07	12	0.75	706.00	4208.00	6600	20230330	-31.67	3385	20220930	33.23	6600	-31.67	20230330	3450	30.72	20230103	6600	-31.67	20230330	3385	33.23	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
118	20230907	120532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4395	-55	5	-1.24	646271845	147277	54.07	4410	4450	4350	5780	3115	4450	4388.14	1.31	32814	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1514	6.23	1.04	12	0.43	706.00	4208.00	6600	20230330	-33.41	3385	20220930	29.84	6600	-33.41	20230330	3450	27.39	20230103	6600	-33.41	20230330	3385	29.84	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
119	20230907	110529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4355	-95	5	-2.13	589506655	134317	49.31	4410	4450	4350	5780	3115	4450	4388.92	1.31	28830	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1500	6.17	1.03	12	0.39	706.00	4208.00	6600	20230330	-34.02	3385	20220930	28.66	6600	-34.02	20230330	3450	26.23	20230103	6600	-34.02	20230330	3385	28.66	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
120	20230907	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4420	-30	5	-0.67	362887130	82386	30.25	4410	4450	4380	5780	3115	4450	4404.72	1.31	14804	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1522	6.26	1.05	12	0.24	706.00	4208.00	6600	20230330	-33.03	3385	20220930	30.58	6600	-33.03	20230330	3450	28.12	20230103	6600	-33.03	20230330	3385	30.58	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
121	20230907	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4445	-5	5	-0.11	71065945	16090	5.91	4410	4450	4405	5780	3115	4450	4416.78	1.31	3809	4623	4536	4488	4401	4353	4512	4377	174	1330	500	3380	5	1	34442833	1531	6.30	1.06	12	0.05	706.00	4208.00	6600	20230330	-32.65	3385	20220930	31.31	6600	-32.65	20230330	3450	28.84	20230103	6600	-32.65	20230330	3385	31.31	20220930	6.00	N	080220	500	173 억	452824	N	N	0	N	N
122	20230906	160525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4450	-50	5	-1.11	1217058375	270478	118.36	4540	4575	4440	5850	3150	4500	4499.70	1.46	-50289	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1533	6.30	1.06	12	0.79	706.00	4208.00	6600	20230330	-32.58	3385	20220930	31.46	6600	-32.58	20230330	3450	28.99	20230103	6600	-32.58	20230330	3385	31.46	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
123	20230906	150526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4440	-60	5	-1.33	1167663780	259374	113.50	4540	4575	4440	5850	3150	4500	4501.87	1.46	-50442	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1529	6.29	1.06	12	0.75	706.00	4208.00	6600	20230330	-32.73	3385	20220930	31.17	6600	-32.73	20230330	3450	28.70	20230103	6600	-32.73	20230330	3385	31.17	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
124	20230906	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4465	-35	5	-0.78	982258230	217816	95.32	4540	4575	4450	5850	3150	4500	4509.69	1.46	-46387	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1538	6.32	1.06	12	0.63	706.00	4208.00	6600	20230330	-32.35	3385	20220930	31.91	6600	-32.35	20230330	3450	29.42	20230103	6600	-32.35	20230330	3385	31.91	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
125	20230906	130521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4455	-45	5	-1.00	915642055	202877	88.78	4540	4575	4450	5850	3150	4500	4513.45	1.46	-39785	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1534	6.31	1.06	12	0.59	706.00	4208.00	6600	20230330	-32.50	3385	20220930	31.61	6600	-32.50	20230330	3450	29.13	20230103	6600	-32.50	20230330	3385	31.61	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
126	20230906	120531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4470	-30	5	-0.67	849077225	187946	82.25	4540	4575	4465	5850	3150	4500	4517.90	1.46	-40177	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1540	6.33	1.06	12	0.55	706.00	4208.00	6600	20230330	-32.27	3385	20220930	32.05	6600	-32.27	20230330	3450	29.57	20230103	6600	-32.27	20230330	3385	32.05	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
127	20230906	110528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4490	-10	5	-0.22	727020270	160668	70.31	4540	4575	4485	5850	3150	4500	4525.38	1.46	-37689	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1546	6.36	1.07	12	0.47	706.00	4208.00	6600	20230330	-31.97	3385	20220930	32.64	6600	-31.97	20230330	3450	30.14	20230103	6600	-31.97	20230330	3385	32.64	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
128	20230906	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4510	10	2	0.22	527479015	116314	50.90	4540	4575	4500	5850	3150	4500	4535.73	1.46	-24958	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1553	6.39	1.07	12	0.34	706.00	4208.00	6600	20230330	-31.67	3385	20220930	33.23	6600	-31.67	20230330	3450	30.72	20230103	6600	-31.67	20230330	3385	33.23	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
129	20230906	090519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4535	35	2	0.78	242686540	53330	23.34	4540	4575	4520	5850	3150	4500	4553.15	1.46	-131	4633	4566	4508	4441	4383	4600	4475	174	1350	500	3420	5	1	34442833	1562	6.42	1.08	12	0.15	706.00	4208.00	6600	20230330	-31.29	3385	20220930	33.97	6600	-31.29	20230330	3450	31.45	20230103	6600	-31.29	20230330	3385	33.97	20220930	6.04	N	080220	500	173 억	503113	N	N	1	N	N
130	20230905	160520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4500	-5	5	-0.11	1018432420	226421	58.59	4475	4575	4450	5850	3155	4505	4497.96	1.49	-9282	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1550	6.37	1.07	12	0.66	706.00	4208.00	6600	20230330	-31.82	3385	20220930	32.94	6600	-31.82	20230330	3450	30.43	20230103	6600	-31.82	20230330	3385	32.94	20220930	6.06	N	080220	500	173 억	512395	N	N	1	N	N
131	20230905	150530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	-10	5	-0.22	977167385	217248	56.21	4475	4575	4450	5850	3155	4505	4497.94	1.49	-8904	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1548	6.37	1.07	12	0.63	706.00	4208.00	6600	20230330	-31.89	3385	20220930	32.79	6600	-31.89	20230330	3450	30.29	20230103	6600	-31.89	20230330	3385	32.79	20220930	6.06	N	080220	500	173 억	512395	N	N	0	N	N
132	20230905	140527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	-10	5	-0.22	840970370	186883	48.36	4475	4575	4450	5850	3155	4505	4499.98	1.49	-11681	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1548	6.37	1.07	12	0.54	706.00	4208.00	6600	20230330	-31.89	3385	20220930	32.79	6600	-31.89	20230330	3450	30.29	20230103	6600	-31.89	20230330	3385	32.79	20220930	6.06	N	080220	500	173 억	512395	N	N	0	N	N
133	20230905	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4505	0	3	0.00	745103470	165562	42.84	4475	4575	4450	5850	3155	4505	4500.45	1.49	-9755	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1552	6.38	1.07	12	0.48	706.00	4208.00	6600	20230330	-31.74	3385	20220930	33.09	6600	-31.74	20230330	3450	30.58	20230103	6600	-31.74	20230330	3385	33.09	20220930	6.06	N	080220	500	173 억	512395	N	N	0	N	N
134	20230905	120517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4500	-5	5	-0.11	659666375	146588	37.93	4475	4575	4450	5850	3155	4505	4500.14	1.49	-10036	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1550	6.37	1.07	12	0.43	706.00	4208.00	6600	20230330	-31.82	3385	20220930	32.94	6600	-31.82	20230330	3450	30.43	20230103	6600	-31.82	20230330	3385	32.94	20220930	6.06	N	080220	500	173 억	512395	N	N	0	N	N
135	20230905	110521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4490	-15	5	-0.33	593710450	131919	34.14	4475	4575	4450	5850	3155	4505	4500.57	1.49	-17666	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1546	6.36	1.07	12	0.38	706.00	4208.00	6600	20230330	-31.97	3385	20220930	32.64	6600	-31.97	20230330	3450	30.14	20230103	6600	-31.97	20230330	3385	32.64	20220930	6.06	N	080220	500	173 억	512395	N	N	0	N	N
136	20230905	100515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4485	-20	5	-0.44	383681360	84915	21.97	4475	4575	4475	5850	3155	4505	4518.42	1.49	-5829	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1545	6.35	1.07	12	0.25	706.00	4208.00	6600	20230330	-32.05	3385	20220930	32.50	6600	-32.05	20230330	3450	30.00	20230103	6600	-32.05	20230330	3385	32.50	20220930	6.06	N	080220	500	173 억	512395	N	N	0	N	N
137	20230905	090511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4525	20	2	0.44	77085880	17090	4.42	4475	4550	4475	5850	3155	4505	4510.58	1.49	7324	4695	4600	4525	4430	4355	4562	4392	174	1345	500	3420	5	1	34442833	1559	6.41	1.08	12	0.05	706.00	4208.00	6600	20230330	-31.44	3385	20220930	33.68	6600	-31.44	20230330	3450	31.16	20230103	6600	-31.44	20230330	3385	33.68	20220930	6.06	N	080220	500	173 억	512395	N	N	0	N	N
138	20230904	160512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4505	-70	5	-1.53	1727342685	383472	39.23	4620	4620	4450	5940	3205	4575	4504.48	1.71	-79365	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1552	6.38	1.07	12	1.11	706.00	4208.00	6600	20230330	-31.74	3385	20220930	33.09	6600	-31.74	20230330	3450	30.58	20230103	6600	-31.74	20230330	3385	33.09	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
139	20230904	150505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4480	-95	5	-2.08	1643058075	364684	37.31	4620	4620	4450	5940	3205	4575	4505.43	1.71	-80251	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1543	6.35	1.06	12	1.06	706.00	4208.00	6600	20230330	-32.12	3385	20220930	32.35	6600	-32.12	20230330	3450	29.86	20230103	6600	-32.12	20230330	3385	32.35	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
140	20230904	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4480	-95	5	-2.08	1510315940	335029	34.28	4620	4620	4450	5940	3205	4575	4508.02	1.71	-77562	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1543	6.35	1.06	12	0.97	706.00	4208.00	6600	20230330	-32.12	3385	20220930	32.35	6600	-32.12	20230330	3450	29.86	20230103	6600	-32.12	20230330	3385	32.35	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
141	20230904	130509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4485	-90	5	-1.97	1392657020	308719	31.59	4620	4620	4450	5940	3205	4575	4511.08	1.71	-70265	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1545	6.35	1.07	12	0.90	706.00	4208.00	6600	20230330	-32.05	3385	20220930	32.50	6600	-32.05	20230330	3450	30.00	20230103	6600	-32.05	20230330	3385	32.50	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
142	20230904	120501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	-80	5	-1.75	1242353960	275258	28.16	4620	4620	4450	5940	3205	4575	4513.42	1.71	-57232	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1548	6.37	1.07	12	0.80	706.00	4208.00	6600	20230330	-31.89	3385	20220930	32.79	6600	-31.89	20230330	3450	30.29	20230103	6600	-31.89	20230330	3385	32.79	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
143	20230904	110453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4500	-75	5	-1.64	1103694565	244470	25.01	4620	4620	4450	5940	3205	4575	4514.64	1.71	-56595	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1550	6.37	1.07	12	0.71	706.00	4208.00	6600	20230330	-31.82	3385	20220930	32.94	6600	-31.82	20230330	3450	30.43	20230103	6600	-31.82	20230330	3385	32.94	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
144	20230904	100456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	-80	5	-1.75	885048785	195639	20.02	4620	4620	4450	5940	3205	4575	4523.89	1.71	-55610	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1548	6.37	1.07	12	0.57	706.00	4208.00	6600	20230330	-31.89	3385	20220930	32.79	6600	-31.89	20230330	3450	30.29	20230103	6600	-31.89	20230330	3385	32.79	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
145	20230904	090505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4555	-20	5	-0.44	248673200	54184	5.54	4620	4620	4530	5940	3205	4575	4589.42	1.71	-24514	4755	4665	4530	4440	4305	4710	4485	174	1365	500	3470	5	1	34442833	1569	6.45	1.08	12	0.16	706.00	4208.00	6600	20230330	-30.98	3385	20220930	34.56	6600	-30.98	20230330	3450	32.03	20230103	6600	-30.98	20230330	3385	34.56	20220930	6.01	N	080220	500	173 억	589504	N	N	0	N	N
146	20230901	160458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4575	145	2	3.27	4429923260	973084	336.49	4395	4620	4395	5750	3105	4430	4552.39	1.67	16139	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1576	6.48	1.09	12	2.83	706.00	4208.00	6600	20230330	-30.68	3385	20220930	35.16	6600	-30.68	20230330	3450	32.61	20230103	6600	-30.68	20230330	3385	35.16	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N
147	20230901	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4560	130	2	2.93	4199979175	922778	319.10	4395	4620	4395	5750	3105	4430	4551.45	1.67	15008	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1571	6.46	1.08	12	2.68	706.00	4208.00	6600	20230330	-30.91	3385	20220930	34.71	6600	-30.91	20230330	3450	32.17	20230103	6600	-30.91	20230330	3385	34.71	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N
148	20230901	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4575	145	2	3.27	3008914720	663367	229.39	4395	4620	4395	5750	3105	4430	4535.82	1.67	32933	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1576	6.48	1.09	12	1.93	706.00	4208.00	6600	20230330	-30.68	3385	20220930	35.16	6600	-30.68	20230330	3450	32.61	20230103	6600	-30.68	20230330	3385	35.16	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N
149	20230901	130453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4555	125	2	2.82	2482116965	547670	189.38	4395	4620	4395	5750	3105	4430	4532.14	1.67	33082	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1569	6.45	1.08	12	1.59	706.00	4208.00	6600	20230330	-30.98	3385	20220930	34.56	6600	-30.98	20230330	3450	32.03	20230103	6600	-30.98	20230330	3385	34.56	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N
150	20230901	120457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	90	2	2.03	1463364870	324669	112.27	4395	4565	4395	5750	3105	4430	4507.25	1.67	59263	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1557	6.40	1.07	12	0.94	706.00	4208.00	6600	20230330	-31.52	3385	20220930	33.53	6600	-31.52	20230330	3450	31.01	20230103	6600	-31.52	20230330	3385	33.53	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N
151	20230901	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4540	110	2	2.48	955573710	212619	73.52	4395	4550	4395	5750	3105	4430	4494.30	1.67	60727	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1564	6.43	1.08	12	0.62	706.00	4208.00	6600	20230330	-31.21	3385	20220930	34.12	6600	-31.21	20230330	3450	31.59	20230103	6600	-31.21	20230330	3385	34.12	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N
152	20230901	100455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4490	60	2	1.35	431173515	96602	33.40	4395	4515	4395	5750	3105	4430	4463.40	1.67	28449	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1546	6.36	1.07	12	0.28	706.00	4208.00	6600	20230330	-31.97	3385	20220930	32.64	6600	-31.97	20230330	3450	30.14	20230103	6600	-31.97	20230330	3385	32.64	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N
153	20230901	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4445	15	2	0.34	93729630	21249	7.35	4395	4465	4395	5750	3105	4430	4411.01	1.67	5090	4556	4492	4436	4372	4316	4465	4345	174	1320	500	3360	5	1	34442833	1531	6.30	1.06	12	0.06	706.00	4208.00	6600	20230330	-32.65	3385	20220930	31.31	6600	-32.65	20230330	3450	28.84	20230103	6600	-32.65	20230330	3385	31.31	20220930	6.04	N	080220	500	173 억	574901	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History