KissMeData/317330/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14470	430	2	3.06	776406600	54552	112.36	13680	14540	13680	18250	9830	14040	14232.34	0.42	17096	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2659	16.56	1.38	12	0.30	874.00	10523.00	25750	20230410	-43.81	12950	20221229	11.74	25750	-43.81	20230410	12950	11.74	20230103	25750	-43.81	20230410	12950	11.74	20221229	3.46	N	317330	500	91 억	77462	N	N	1	N	N
3	20230927	151126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14470	430	2	3.06	762082850	53562	110.32	13680	14540	13680	18250	9830	14040	14228.05	0.42	17079	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2659	16.56	1.38	12	0.29	874.00	10523.00	25750	20230410	-43.81	12950	20221229	11.74	25750	-43.81	20230410	12950	11.74	20230103	25750	-43.81	20230410	12950	11.74	20221229	3.46	N	317330	500	91 억	77462	N	N	0	N	N
4	20230927	141126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	340	2	2.42	568299980	40163	82.72	13680	14440	13680	18250	9830	14040	14149.84	0.42	8267	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2643	16.45	1.37	12	0.22	874.00	10523.00	25750	20230410	-44.16	12950	20221229	11.04	25750	-44.16	20230410	12950	11.04	20230103	25750	-44.16	20230410	12950	11.04	20221229	3.46	N	317330	500	91 억	77462	N	N	0	N	N
5	20230927	131111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14250	210	2	1.50	479184160	33963	69.95	13680	14330	13680	18250	9830	14040	14109.01	0.42	3957	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2619	16.30	1.35	12	0.18	874.00	10523.00	25750	20230410	-44.66	12950	20221229	10.04	25750	-44.66	20230410	12950	10.04	20230103	25750	-44.66	20230410	12950	10.04	20221229	3.46	N	317330	500	91 억	77462	N	N	0	N	N
6	20230927	121109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14210	170	2	1.21	391675880	27834	57.33	13680	14270	13680	18250	9830	14040	14071.85	0.42	1734	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2611	16.26	1.35	12	0.15	874.00	10523.00	25750	20230410	-44.82	12950	20221229	9.73	25750	-44.82	20230410	12950	9.73	20230103	25750	-44.82	20230410	12950	9.73	20221229	3.46	N	317330	500	91 억	77462	N	N	0	N	N
7	20230927	111121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14150	110	2	0.78	310270740	22089	45.50	13680	14270	13680	18250	9830	14040	14046.39	0.42	1829	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2600	16.19	1.34	12	0.12	874.00	10523.00	25750	20230410	-45.05	12950	20221229	9.27	25750	-45.05	20230410	12950	9.27	20230103	25750	-45.05	20230410	12950	9.27	20221229	3.46	N	317330	500	91 억	77462	N	N	0	N	N
8	20230927	101113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14210	170	2	1.21	272603470	19433	40.03	13680	14270	13680	18250	9830	14040	14027.86	0.42	1436	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2611	16.26	1.35	12	0.11	874.00	10523.00	25750	20230410	-44.82	12950	20221229	9.73	25750	-44.82	20230410	12950	9.73	20230103	25750	-44.82	20230410	12950	9.73	20221229	3.46	N	317330	500	91 억	77462	N	N	0	N	N
9	20230927	091133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14150	110	2	0.78	103992580	7539	15.53	13680	14150	13680	18250	9830	14040	13793.95	0.42	1151	14380	14210	14120	13950	13860	14165	13905	92	4210	500	10100	10	1	18377428	2600	16.19	1.34	12	0.04	874.00	10523.00	25750	20230410	-45.05	12950	20221229	9.27	25750	-45.05	20230410	12950	9.27	20230103	25750	-45.05	20230410	12950	9.27	20221229	3.46	N	317330	500	91 억	77462	N	N	0	N	N
10	20230926	161111	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	-110	5	-0.78	677333800	47994	103.52	14070	14290	14030	18390	9910	14150	14119.73	0.49	-13235	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2580	16.06	1.33	12	0.26	874.00	10523.00	25750	20230410	-45.48	12950	20221229	8.42	25750	-45.48	20230410	12950	8.42	20230103	25750	-45.48	20230410	12950	8.42	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
11	20230926	151110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-120	5	-0.85	594034070	42061	90.72	14070	14290	14030	18390	9910	14150	14123.16	0.49	-12625	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2578	16.05	1.33	12	0.23	874.00	10523.00	25750	20230410	-45.51	12950	20221229	8.34	25750	-45.51	20230410	12950	8.34	20230103	25750	-45.51	20230410	12950	8.34	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
12	20230926	141102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14070	-80	5	-0.57	513216520	36306	78.31	14070	14290	14030	18390	9910	14150	14135.86	0.49	-12040	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2586	16.10	1.34	12	0.20	874.00	10523.00	25750	20230410	-45.36	12950	20221229	8.65	25750	-45.36	20230410	12950	8.65	20230103	25750	-45.36	20230410	12950	8.65	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
13	20230926	131107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14160	10	2	0.07	426892960	30181	65.10	14070	14290	14030	18390	9910	14150	14144.43	0.49	-9915	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2602	16.20	1.35	12	0.16	874.00	10523.00	25750	20230410	-45.01	12950	20221229	9.34	25750	-45.01	20230410	12950	9.34	20230103	25750	-45.01	20230410	12950	9.34	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
14	20230926	121114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14180	30	2	0.21	401748320	28408	61.27	14070	14290	14030	18390	9910	14150	14142.08	0.49	-9438	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2606	16.22	1.35	12	0.15	874.00	10523.00	25750	20230410	-44.93	12950	20221229	9.50	25750	-44.93	20230410	12950	9.50	20230103	25750	-44.93	20230410	12950	9.50	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
15	20230926	111107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14160	10	2	0.07	297886870	21057	45.42	14070	14290	14030	18390	9910	14150	14146.69	0.49	-5453	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2602	16.20	1.35	12	0.11	874.00	10523.00	25750	20230410	-45.01	12950	20221229	9.34	25750	-45.01	20230410	12950	9.34	20230103	25750	-45.01	20230410	12950	9.34	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
16	20230926	101108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	-100	5	-0.71	235536910	16664	35.94	14070	14290	14030	18390	9910	14150	14134.48	0.49	-5034	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2582	16.08	1.34	12	0.09	874.00	10523.00	25750	20230410	-45.44	12950	20221229	8.49	25750	-45.44	20230410	12950	8.49	20230103	25750	-45.44	20230410	12950	8.49	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
17	20230926	091109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	90	2	0.64	27276890	1929	4.16	14070	14290	14070	18390	9910	14150	14140.43	0.49	776	14796	14472	14156	13832	13516	14635	13995	92	4240	500	10180	10	1	18377428	2617	16.29	1.35	12	0.01	874.00	10523.00	25750	20230410	-44.70	12950	20221229	9.96	25750	-44.70	20230410	12950	9.96	20230103	25750	-44.70	20230410	12950	9.96	20221229	3.50	N	317330	500	91 억	90601	N	N	0	N	N
18	20230925	161112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14150	130	2	0.93	643908660	45590	121.97	13840	14480	13840	18220	9820	14020	14123.75	0.45	8306	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2600	16.19	1.34	12	0.25	874.00	10523.00	25750	20230410	-45.05	12950	20221229	9.27	25750	-45.05	20230410	12950	9.27	20230103	25750	-45.05	20230410	12950	9.27	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
19	20230925	151113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	220	2	1.57	608599180	43101	115.31	13840	14480	13840	18220	9820	14020	14120.30	0.45	8157	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2617	16.29	1.35	12	0.23	874.00	10523.00	25750	20230410	-44.70	12950	20221229	9.96	25750	-44.70	20230410	12950	9.96	20230103	25750	-44.70	20230410	12950	9.96	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
20	20230925	141054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	280	2	2.00	549757300	38976	104.28	13840	14480	13840	18220	9820	14020	14105.02	0.45	8203	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2628	16.36	1.36	12	0.21	874.00	10523.00	25750	20230410	-44.47	12950	20221229	10.42	25750	-44.47	20230410	12950	10.42	20230103	25750	-44.47	20230410	12950	10.42	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
21	20230925	131101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14270	250	2	1.78	504164780	35785	95.74	13840	14480	13840	18220	9820	14020	14088.72	0.45	7437	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2622	16.33	1.36	12	0.19	874.00	10523.00	25750	20230410	-44.58	12950	20221229	10.19	25750	-44.58	20230410	12950	10.19	20230103	25750	-44.58	20230410	12950	10.19	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
22	20230925	121106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14130	110	2	0.78	355510870	25375	67.89	13840	14150	13840	18220	9820	14020	14010.28	0.45	2464	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2597	16.17	1.34	12	0.14	874.00	10523.00	25750	20230410	-45.13	12950	20221229	9.11	25750	-45.13	20230410	12950	9.11	20230103	25750	-45.13	20230410	12950	9.11	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
23	20230925	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	10	2	0.07	292927580	20937	56.01	13840	14110	13840	18220	9820	14020	13990.91	0.45	882	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2578	16.05	1.33	12	0.11	874.00	10523.00	25750	20230410	-45.51	12950	20221229	8.34	25750	-45.51	20230410	12950	8.34	20230103	25750	-45.51	20230410	12950	8.34	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
24	20230925	101104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14060	40	2	0.29	196651070	14081	37.67	13840	14110	13840	18220	9820	14020	13965.70	0.45	45	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2584	16.09	1.34	12	0.08	874.00	10523.00	25750	20230410	-45.40	12950	20221229	8.57	25750	-45.40	20230410	12950	8.57	20230103	25750	-45.40	20230410	12950	8.57	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
25	20230925	091100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	-70	5	-0.50	18394170	1327	3.55	13840	13950	13840	18220	9820	14020	13861.47	0.45	-122	14426	14222	14026	13822	13626	14325	13925	92	4200	500	10090	10	1	18377428	2564	15.96	1.33	12	0.01	874.00	10523.00	25750	20230410	-45.83	12950	20221229	7.72	25750	-45.83	20230410	12950	7.72	20230103	25750	-45.83	20230410	12950	7.72	20221229	3.53	N	317330	500	91 억	81851	N	N	0	N	N
26	20230922	161142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14020	-120	5	-0.85	514401040	36686	41.35	13870	14230	13830	18380	9900	14140	14021.73	0.46	-2224	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2577	16.04	1.33	12	0.20	874.00	10523.00	25750	20230410	-45.55	12950	20221229	8.26	25750	-45.55	20230410	12950	8.26	20230103	25750	-45.55	20230410	12950	8.26	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
27	20230922	151135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14080	-60	5	-0.42	471616380	33642	37.92	13870	14230	13830	18380	9900	14140	14018.68	0.46	-2483	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2588	16.11	1.34	12	0.18	874.00	10523.00	25750	20230410	-45.32	12950	20221229	8.73	25750	-45.32	20230410	12950	8.73	20230103	25750	-45.32	20230410	12950	8.73	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
28	20230922	141133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	-130	5	-0.92	412387040	29421	33.16	13870	14230	13830	18380	9900	14140	14016.76	0.46	-852	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2575	16.03	1.33	12	0.16	874.00	10523.00	25750	20230410	-45.59	12950	20221229	8.19	25750	-45.59	20230410	12950	8.19	20230103	25750	-45.59	20230410	12950	8.19	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
29	20230922	131022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14090	-50	5	-0.35	339857400	24260	27.34	13870	14230	13830	18380	9900	14140	14008.96	0.46	-264	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2589	16.12	1.34	12	0.13	874.00	10523.00	25750	20230410	-45.28	12950	20221229	8.80	25750	-45.28	20230410	12950	8.80	20230103	25750	-45.28	20230410	12950	8.80	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
30	20230922	121020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-110	5	-0.78	298214500	21305	24.01	13870	14230	13830	18380	9900	14140	13997.39	0.46	869	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2578	16.05	1.33	12	0.12	874.00	10523.00	25750	20230410	-45.51	12950	20221229	8.34	25750	-45.51	20230410	12950	8.34	20230103	25750	-45.51	20230410	12950	8.34	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
31	20230922	111016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	60	2	0.42	264041760	18883	21.28	13870	14200	13830	18380	9900	14140	13983.04	0.46	1114	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2610	16.25	1.35	12	0.10	874.00	10523.00	25750	20230410	-44.85	12950	20221229	9.65	25750	-44.85	20230410	12950	9.65	20230103	25750	-44.85	20230410	12950	9.65	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
32	20230922	101015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14020	-120	5	-0.85	200451780	14377	16.20	13870	14050	13830	18380	9900	14140	13942.53	0.46	882	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2577	16.04	1.33	12	0.08	874.00	10523.00	25750	20230410	-45.55	12950	20221229	8.26	25750	-45.55	20230410	12950	8.26	20230103	25750	-45.55	20230410	12950	8.26	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
33	20230922	091014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13930	-210	5	-1.49	71892580	5183	5.84	13870	13930	13830	18380	9900	14140	13870.84	0.46	504	15073	14606	14293	13826	13513	14840	14060	92	4240	500	10180	10	1	18377428	2560	15.94	1.32	12	0.03	874.00	10523.00	25750	20230410	-45.90	12950	20221229	7.57	25750	-45.90	20230410	12950	7.57	20230103	25750	-45.90	20230410	12950	7.57	20221229	3.53	N	317330	500	91 억	83653	N	N	0	N	N
34	20230921	161014	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14140	110	2	0.78	1265976880	88151	262.87	13980	14760	13980	18230	9830	14030	14361.52	0.53	-13674	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2599	16.18	1.34	12	0.48	874.00	10523.00	25750	20230410	-45.09	12950	20221229	9.19	25750	-45.09	20230410	12950	9.19	20230103	25750	-45.09	20230410	12950	9.19	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
35	20230921	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14090	60	2	0.43	1214866490	84526	252.06	13980	14760	13980	18230	9830	14030	14372.70	0.53	-13550	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2589	16.12	1.34	12	0.46	874.00	10523.00	25750	20230410	-45.28	12950	20221229	8.80	25750	-45.28	20230410	12950	8.80	20230103	25750	-45.28	20230410	12950	8.80	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
36	20230921	141009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	90	2	0.64	1105320770	76771	228.93	13980	14760	13980	18230	9830	14030	14397.63	0.53	-12394	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2595	16.16	1.34	12	0.42	874.00	10523.00	25750	20230410	-45.17	12950	20221229	9.03	25750	-45.17	20230410	12950	9.03	20230103	25750	-45.17	20230410	12950	9.03	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
37	20230921	131007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14130	100	2	0.71	1061557970	73677	219.71	13980	14760	13980	18230	9830	14030	14408.27	0.53	-11933	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2597	16.17	1.34	12	0.40	874.00	10523.00	25750	20230410	-45.13	12950	20221229	9.11	25750	-45.13	20230410	12950	9.11	20230103	25750	-45.13	20230410	12950	9.11	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
38	20230921	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14160	130	2	0.93	894170780	61843	184.42	13980	14760	13980	18230	9830	14030	14458.72	0.53	-6657	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2602	16.20	1.35	12	0.34	874.00	10523.00	25750	20230410	-45.01	12950	20221229	9.34	25750	-45.01	20230410	12950	9.34	20230103	25750	-45.01	20230410	12950	9.34	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
39	20230921	111021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14210	180	2	1.28	823883020	56886	169.64	13980	14760	13980	18230	9830	14030	14483.05	0.53	-5380	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2611	16.26	1.35	12	0.31	874.00	10523.00	25750	20230410	-44.82	12950	20221229	9.73	25750	-44.82	20230410	12950	9.73	20230103	25750	-44.82	20230410	12950	9.73	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
40	20230921	100958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14450	420	2	2.99	646870060	44552	132.86	13980	14760	13980	18230	9830	14030	14519.44	0.53	2801	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2656	16.53	1.37	12	0.24	874.00	10523.00	25750	20230410	-43.88	12950	20221229	11.58	25750	-43.88	20230410	12950	11.58	20230103	25750	-43.88	20230410	12950	11.58	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
41	20230921	091003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14620	590	2	4.21	346579670	23907	71.29	13980	14760	13980	18230	9830	14030	14497.00	0.53	4506	14223	14126	13973	13876	13723	14175	13925	92	4200	500	10100	10	1	18377428	2687	16.73	1.39	12	0.13	874.00	10523.00	25750	20230410	-43.22	12950	20221229	12.90	25750	-43.22	20230410	12950	12.90	20230103	25750	-43.22	20230410	12950	12.90	20221229	3.55	N	317330	500	91 억	97972	N	N	0	N	N
42	20230920	161012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	0	3	0.00	428216630	30744	81.22	13960	14070	13820	18230	9830	14030	13928.46	0.55	-3744	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2578	16.05	1.33	12	0.17	874.00	10523.00	25750	20230410	-45.51	12950	20221229	8.34	25750	-45.51	20230410	12950	8.34	20230103	25750	-45.51	20230410	12950	8.34	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
43	20230920	150944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	-50	5	-0.36	406702070	29211	77.17	13960	14030	13820	18230	9830	14030	13922.91	0.55	-3394	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2569	16.00	1.33	12	0.16	874.00	10523.00	25750	20230410	-45.71	12950	20221229	7.95	25750	-45.71	20230410	12950	7.95	20230103	25750	-45.71	20230410	12950	7.95	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
44	20230920	141002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	-180	5	-1.28	293125840	21076	55.68	13960	14000	13820	18230	9830	14030	13908.04	0.55	-2807	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2545	15.85	1.32	12	0.11	874.00	10523.00	25750	20230410	-46.21	12950	20221229	6.95	25750	-46.21	20230410	12950	6.95	20230103	25750	-46.21	20230410	12950	6.95	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
45	20230920	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	-120	5	-0.86	247678230	17807	47.04	13960	14000	13820	18230	9830	14030	13909.04	0.55	-2488	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2556	15.92	1.32	12	0.10	874.00	10523.00	25750	20230410	-45.98	12950	20221229	7.41	25750	-45.98	20230410	12950	7.41	20230103	25750	-45.98	20230410	12950	7.41	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
46	20230920	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13840	-190	5	-1.35	223110350	16036	42.36	13960	14000	13820	18230	9830	14030	13913.09	0.55	-1869	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2543	15.84	1.32	12	0.09	874.00	10523.00	25750	20230410	-46.25	12950	20221229	6.87	25750	-46.25	20230410	12950	6.87	20230103	25750	-46.25	20230410	12950	6.87	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
47	20230920	110959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	-130	5	-0.93	179381720	12881	34.03	13960	14000	13890	18230	9830	14030	13926.07	0.55	-1390	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2554	15.90	1.32	12	0.07	874.00	10523.00	25750	20230410	-46.02	12950	20221229	7.34	25750	-46.02	20230410	12950	7.34	20230103	25750	-46.02	20230410	12950	7.34	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
48	20230920	100939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13960	-70	5	-0.50	102438180	7349	19.41	13960	14000	13900	18230	9830	14030	13939.06	0.55	-533	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2565	15.97	1.33	12	0.04	874.00	10523.00	25750	20230410	-45.79	12950	20221229	7.80	25750	-45.79	20230410	12950	7.80	20230103	25750	-45.79	20230410	12950	7.80	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
49	20230920	090952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	-40	5	-0.29	23249030	1666	4.40	13960	14000	13940	18230	9830	14030	13955.00	0.55	360	14476	14252	14116	13892	13756	14185	13825	92	4200	500	10100	10	1	18377428	2571	16.01	1.33	12	0.01	874.00	10523.00	25750	20230410	-45.67	12950	20221229	8.03	25750	-45.67	20230410	12950	8.03	20230103	25750	-45.67	20230410	12950	8.03	20221229	3.58	N	317330	500	91 억	101994	N	N	0	N	N
50	20230919	160948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-240	5	-1.68	530321600	37660	83.22	14160	14340	13980	18550	9990	14270	14081.84	0.61	-10570	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2578	16.05	1.33	12	0.20	874.00	10523.00	25750	20230410	-45.51	12950	20221229	8.34	25750	-45.51	20230410	12950	8.34	20230103	25750	-45.51	20230410	12950	8.34	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
51	20230919	150951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	-280	5	-1.96	508787460	36123	79.82	14160	14340	13980	18550	9990	14270	14084.86	0.61	-9998	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2571	16.01	1.33	12	0.20	874.00	10523.00	25750	20230410	-45.67	12950	20221229	8.03	25750	-45.67	20230410	12950	8.03	20230103	25750	-45.67	20230410	12950	8.03	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
52	20230919	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	-240	5	-1.68	448443260	31815	70.30	14160	14340	13980	18550	9990	14270	14095.34	0.61	-9333	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2578	16.05	1.33	12	0.17	874.00	10523.00	25750	20230410	-45.51	12950	20221229	8.34	25750	-45.51	20230410	12950	8.34	20230103	25750	-45.51	20230410	12950	8.34	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
53	20230919	130934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14040	-230	5	-1.61	312475050	22111	48.86	14160	14340	14020	18550	9990	14270	14132.11	0.61	-7735	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2580	16.06	1.33	12	0.12	874.00	10523.00	25750	20230410	-45.48	12950	20221229	8.42	25750	-45.48	20230410	12950	8.42	20230103	25750	-45.48	20230410	12950	8.42	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
54	20230919	120951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14020	-250	5	-1.75	274786720	19429	42.93	14160	14340	14020	18550	9990	14270	14143.12	0.61	-6965	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2577	16.04	1.33	12	0.11	874.00	10523.00	25750	20230410	-45.55	12950	20221229	8.26	25750	-45.55	20230410	12950	8.26	20230103	25750	-45.55	20230410	12950	8.26	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
55	20230919	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14140	-130	5	-0.91	156825240	11060	24.44	14160	14340	14110	18550	9990	14270	14179.50	0.61	-3296	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2599	16.18	1.34	12	0.06	874.00	10523.00	25750	20230410	-45.09	12950	20221229	9.19	25750	-45.09	20230410	12950	9.19	20230103	25750	-45.09	20230410	12950	9.19	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
56	20230919	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14180	-90	5	-0.63	90493150	6368	14.07	14160	14340	14160	18550	9990	14270	14210.61	0.61	-1147	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2606	16.22	1.35	12	0.03	874.00	10523.00	25750	20230410	-44.93	12950	20221229	9.50	25750	-44.93	20230410	12950	9.50	20230103	25750	-44.93	20230410	12950	9.50	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
57	20230919	090945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14230	-40	5	-0.28	24142970	1704	3.77	14160	14280	14160	18550	9990	14270	14168.41	0.61	-201	14723	14496	14373	14146	14023	14435	14085	92	4280	500	10270	10	1	18377428	2615	16.28	1.35	12	0.01	874.00	10523.00	25750	20230410	-44.74	12950	20221229	9.88	25750	-44.74	20230410	12950	9.88	20230103	25750	-44.74	20230410	12950	9.88	20221229	3.62	N	317330	500	91 억	112565	N	N	0	N	N
58	20230918	160949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14270	-330	5	-2.26	646151230	45204	73.57	14600	14600	14250	18980	10220	14600	14294.13	0.67	-10273	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2622	16.33	1.36	12	0.25	874.00	10523.00	25750	20230410	-44.58	12950	20221229	10.19	25750	-44.58	20230410	12950	10.19	20230103	25750	-44.58	20230410	12950	10.19	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
59	20230918	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	-320	5	-2.19	630009080	44073	71.73	14600	14600	14250	18980	10220	14600	14294.67	0.67	-9680	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2624	16.34	1.36	12	0.24	874.00	10523.00	25750	20230410	-44.54	12950	20221229	10.27	25750	-44.54	20230410	12950	10.27	20230103	25750	-44.54	20230410	12950	10.27	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
60	20230918	141010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14280	-320	5	-2.19	549353980	38417	62.52	14600	14600	14250	18980	10220	14600	14299.76	0.67	-9255	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2624	16.34	1.36	12	0.21	874.00	10523.00	25750	20230410	-44.54	12950	20221229	10.27	25750	-44.54	20230410	12950	10.27	20230103	25750	-44.54	20230410	12950	10.27	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
61	20230918	130945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14320	-280	5	-1.92	342862990	23946	38.97	14600	14600	14270	18980	10220	14600	14318.17	0.67	-8779	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2632	16.38	1.36	12	0.13	874.00	10523.00	25750	20230410	-44.39	12950	20221229	10.58	25750	-44.39	20230410	12950	10.58	20230103	25750	-44.39	20230410	12950	10.58	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
62	20230918	120953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14310	-290	5	-1.99	243456740	16991	27.65	14600	14600	14270	18980	10220	14600	14328.57	0.67	-8478	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2630	16.37	1.36	12	0.09	874.00	10523.00	25750	20230410	-44.43	12950	20221229	10.50	25750	-44.43	20230410	12950	10.50	20230103	25750	-44.43	20230410	12950	10.50	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
63	20230918	110936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14290	-310	5	-2.12	187074550	13047	21.23	14600	14600	14270	18980	10220	14600	14338.51	0.67	-7961	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2626	16.35	1.36	12	0.07	874.00	10523.00	25750	20230410	-44.50	12950	20221229	10.35	25750	-44.50	20230410	12950	10.35	20230103	25750	-44.50	20230410	12950	10.35	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
64	20230918	100929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14330	-270	5	-1.85	119264090	8301	13.51	14600	14600	14270	18980	10220	14600	14367.44	0.67	-5403	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2633	16.40	1.36	12	0.05	874.00	10523.00	25750	20230410	-44.35	12950	20221229	10.66	25750	-44.35	20230410	12950	10.66	20230103	25750	-44.35	20230410	12950	10.66	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
65	20230918	090933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14430	-170	5	-1.16	15796730	1088	1.77	14600	14600	14430	18980	10220	14600	14519.05	0.67	-52	15166	14882	14546	14262	13926	15025	14405	92	4380	500	10510	10	1	18377428	2652	16.51	1.37	12	0.01	874.00	10523.00	25750	20230410	-43.96	12950	20221229	11.43	25750	-43.96	20230410	12950	11.43	20230103	25750	-43.96	20230410	12950	11.43	20221229	3.63	N	317330	500	91 억	122838	N	N	0	N	N
66	20230915	160944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14600	300	2	2.10	894179070	61289	207.70	14320	14830	14210	18590	10010	14300	14589.78	0.68	-2906	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2683	16.70	1.39	12	0.33	874.00	10523.00	25750	20230410	-43.30	12950	20221229	12.74	25750	-43.30	20230410	12950	12.74	20230103	25750	-43.30	20230410	12950	12.74	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
67	20230915	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14720	420	2	2.94	810560740	55566	188.31	14320	14830	14210	18590	10010	14300	14587.61	0.68	-3670	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2705	16.84	1.40	12	0.30	874.00	10523.00	25750	20230410	-42.83	12950	20221229	13.67	25750	-42.83	20230410	12950	13.67	20230103	25750	-42.83	20230410	12950	13.67	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
68	20230915	140946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14670	370	2	2.59	493468410	34019	115.29	14320	14700	14210	18590	10010	14300	14505.97	0.68	3952	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2696	16.78	1.39	12	0.19	874.00	10523.00	25750	20230410	-43.03	12950	20221229	13.28	25750	-43.03	20230410	12950	13.28	20230103	25750	-43.03	20230410	12950	13.28	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
69	20230915	130934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	340	2	2.38	401505350	27749	94.04	14320	14640	14210	18590	10010	14300	14469.49	0.68	5508	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2690	16.75	1.39	12	0.15	874.00	10523.00	25750	20230410	-43.15	12950	20221229	13.05	25750	-43.15	20230410	12950	13.05	20230103	25750	-43.15	20230410	12950	13.05	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
70	20230915	120941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14550	250	2	1.75	316562280	21930	74.32	14320	14590	14210	18590	10010	14300	14435.43	0.68	5639	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2674	16.65	1.38	12	0.12	874.00	10523.00	25750	20230410	-43.50	12950	20221229	12.36	25750	-43.50	20230410	12950	12.36	20230103	25750	-43.50	20230410	12950	12.36	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
71	20230915	110949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14500	200	2	1.40	204832160	14251	48.30	14320	14510	14210	18590	10010	14300	14373.44	0.68	3245	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2665	16.59	1.38	12	0.08	874.00	10523.00	25750	20230410	-43.69	12950	20221229	11.97	25750	-43.69	20230410	12950	11.97	20230103	25750	-43.69	20230410	12950	11.97	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
72	20230915	100947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	0	3	0.00	72276520	5066	17.17	14320	14380	14210	18590	10010	14300	14266.65	0.68	-942	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2628	16.36	1.36	12	0.03	874.00	10523.00	25750	20230410	-44.47	12950	20221229	10.42	25750	-44.47	20230410	12950	10.42	20230103	25750	-44.47	20230410	12950	10.42	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
73	20230915	090935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14220	-80	5	-0.56	14367790	1004	3.40	14320	14380	14220	18590	10010	14300	14311.10	0.68	-860	14606	14452	14226	14072	13846	14530	14150	92	4290	500	10290	10	1	18377428	2613	16.27	1.35	12	0.01	874.00	10523.00	25750	20230410	-44.78	12950	20221229	9.81	25750	-44.78	20230410	12950	9.81	20230103	25750	-44.78	20230410	12950	9.81	20221229	3.65	N	317330	500	91 억	125266	N	N	0	N	N
74	20230914	160947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	310	2	2.22	418553950	29384	45.36	14000	14380	14000	18180	9800	13990	14244.26	0.61	12607	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2628	16.36	1.36	12	0.16	874.00	10523.00	25750	20230410	-44.47	12950	20221229	10.42	25750	-44.47	20230410	12950	10.42	20230103	25750	-44.47	20230410	12950	10.42	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
75	20230914	150914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14310	320	2	2.29	413663280	29042	44.83	14000	14380	14000	18180	9800	13990	14243.62	0.61	12578	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2630	16.37	1.36	12	0.16	874.00	10523.00	25750	20230410	-44.43	12950	20221229	10.50	25750	-44.43	20230410	12950	10.50	20230103	25750	-44.43	20230410	12950	10.50	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
76	20230914	140938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	310	2	2.22	379936100	26683	41.19	14000	14380	14000	18180	9800	13990	14238.88	0.61	11974	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2628	16.36	1.36	12	0.15	874.00	10523.00	25750	20230410	-44.47	12950	20221229	10.42	25750	-44.47	20230410	12950	10.42	20230103	25750	-44.47	20230410	12950	10.42	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
77	20230914	130919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14320	330	2	2.36	352399480	24756	38.22	14000	14380	14000	18180	9800	13990	14234.91	0.61	11489	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2632	16.38	1.36	12	0.13	874.00	10523.00	25750	20230410	-44.39	12950	20221229	10.58	25750	-44.39	20230410	12950	10.58	20230103	25750	-44.39	20230410	12950	10.58	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
78	20230914	120928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14310	320	2	2.29	295229940	20763	32.05	14000	14380	14000	18180	9800	13990	14219.04	0.61	9419	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2630	16.37	1.36	12	0.11	874.00	10523.00	25750	20230410	-44.43	12950	20221229	10.50	25750	-44.43	20230410	12950	10.50	20230103	25750	-44.43	20230410	12950	10.50	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
79	20230914	110921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	250	2	1.79	244798110	17229	26.60	14000	14380	14000	18180	9800	13990	14208.49	0.61	7309	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2617	16.29	1.35	12	0.09	874.00	10523.00	25750	20230410	-44.70	12950	20221229	9.96	25750	-44.70	20230410	12950	9.96	20230103	25750	-44.70	20230410	12950	9.96	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
80	20230914	100914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14270	280	2	2.00	199553840	14043	21.68	14000	14380	14000	18180	9800	13990	14210.20	0.61	6871	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2622	16.33	1.36	12	0.08	874.00	10523.00	25750	20230410	-44.58	12950	20221229	10.19	25750	-44.58	20230410	12950	10.19	20230103	25750	-44.58	20230410	12950	10.19	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
81	20230914	090932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	110	2	0.79	11924400	850	1.31	14000	14150	14000	18180	9800	13990	14028.71	0.61	228	14696	14342	14166	13812	13636	14255	13725	92	4190	500	10070	10	1	18377428	2591	16.13	1.34	12	0.00	874.00	10523.00	25750	20230410	-45.24	12950	20221229	8.88	25750	-45.24	20230410	12950	8.88	20230103	25750	-45.24	20230410	12950	8.88	20221229	3.67	N	317330	500	91 억	112492	N	N	0	N	N
82	20230913	160934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13990	-320	5	-2.24	918016620	64675	115.14	14270	14520	13990	18600	10020	14310	14194.61	0.64	-2381	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2571	16.01	1.33	12	0.35	874.00	10523.00	25750	20230410	-45.67	12950	20221229	8.03	25750	-45.67	20230410	12950	8.03	20230103	25750	-45.67	20230410	12950	8.03	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
83	20230913	150926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14070	-240	5	-1.68	807541730	56793	101.11	14270	14520	14070	18600	10020	14310	14219.02	0.64	-2373	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2586	16.10	1.34	12	0.31	874.00	10523.00	25750	20230410	-45.36	12950	20221229	8.65	25750	-45.36	20230410	12950	8.65	20230103	25750	-45.36	20230410	12950	8.65	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
84	20230913	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	-190	5	-1.33	666735470	46810	83.33	14270	14520	14100	18600	10020	14310	14243.43	0.64	-1953	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2595	16.16	1.34	12	0.25	874.00	10523.00	25750	20230410	-45.17	12950	20221229	9.03	25750	-45.17	20230410	12950	9.03	20230103	25750	-45.17	20230410	12950	9.03	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
85	20230913	130907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	-190	5	-1.33	580158010	40680	72.42	14270	14520	14100	18600	10020	14310	14261.49	0.64	-4116	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2595	16.16	1.34	12	0.22	874.00	10523.00	25750	20230410	-45.17	12950	20221229	9.03	25750	-45.17	20230410	12950	9.03	20230103	25750	-45.17	20230410	12950	9.03	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
86	20230913	120934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	-210	5	-1.47	489903050	34285	61.04	14270	14520	14100	18600	10020	14310	14289.13	0.64	-4079	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2591	16.13	1.34	12	0.19	874.00	10523.00	25750	20230410	-45.24	12950	20221229	8.88	25750	-45.24	20230410	12950	8.88	20230103	25750	-45.24	20230410	12950	8.88	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
87	20230913	110931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	-120	5	-0.84	410660140	28675	51.05	14270	14520	14150	18600	10020	14310	14321.19	0.64	-3787	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2608	16.24	1.35	12	0.16	874.00	10523.00	25750	20230410	-44.89	12950	20221229	9.58	25750	-44.89	20230410	12950	9.58	20230103	25750	-44.89	20230410	12950	9.58	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
88	20230913	100917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	70	2	0.49	230871380	16060	28.59	14270	14520	14270	18600	10020	14310	14375.59	0.64	1172	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2643	16.45	1.37	12	0.09	874.00	10523.00	25750	20230410	-44.16	12950	20221229	11.04	25750	-44.16	20230410	12950	11.04	20230103	25750	-44.16	20230410	12950	11.04	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
89	20230913	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	150	2	1.05	45239530	3158	5.62	14270	14460	14270	18600	10020	14310	14325.42	0.64	1166	15070	14690	14420	14040	13770	14555	13905	92	4290	500	10300	10	1	18377428	2657	16.54	1.37	12	0.02	874.00	10523.00	25750	20230410	-43.84	12950	20221229	11.66	25750	-43.84	20230410	12950	11.66	20230103	25750	-43.84	20230410	12950	11.66	20221229	3.69	N	317330	500	91 억	116848	N	N	0	N	N
90	20230912	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14310	-320	5	-2.19	800851460	55492	142.19	14650	14800	14150	19010	10250	14630	14431.94	0.62	2913	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2630	16.37	1.36	12	0.30	874.00	10523.00	25750	20230410	-44.43	12950	20221229	10.50	25750	-44.43	20230410	12950	10.50	20230103	25750	-44.43	20230410	12950	10.50	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
91	20230912	150918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14310	-320	5	-2.19	746927590	51722	132.53	14650	14800	14150	19010	10250	14630	14441.20	0.62	2921	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2630	16.37	1.36	12	0.28	874.00	10523.00	25750	20230410	-44.43	12950	20221229	10.50	25750	-44.43	20230410	12950	10.50	20230103	25750	-44.43	20230410	12950	10.50	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
92	20230912	140916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14330	-300	5	-2.05	704093900	48733	124.87	14650	14800	14150	19010	10250	14630	14447.99	0.62	3527	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2633	16.40	1.36	12	0.27	874.00	10523.00	25750	20230410	-44.35	12950	20221229	10.66	25750	-44.35	20230410	12950	10.66	20230103	25750	-44.35	20230410	12950	10.66	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
93	20230912	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14450	-180	5	-1.23	554479090	38312	98.17	14650	14800	14150	19010	10250	14630	14472.73	0.62	-587	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2656	16.53	1.37	12	0.21	874.00	10523.00	25750	20230410	-43.88	12950	20221229	11.58	25750	-43.88	20230410	12950	11.58	20230103	25750	-43.88	20230410	12950	11.58	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
94	20230912	120904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14410	-220	5	-1.50	520188850	35931	92.07	14650	14800	14150	19010	10250	14630	14477.44	0.62	-53	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2648	16.49	1.37	12	0.20	874.00	10523.00	25750	20230410	-44.04	12950	20221229	11.27	25750	-44.04	20230410	12950	11.27	20230103	25750	-44.04	20230410	12950	11.27	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
95	20230912	110909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14410	-220	5	-1.50	334224010	22969	58.86	14650	14800	14400	19010	10250	14630	14551.09	0.62	-428	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2648	16.49	1.37	12	0.12	874.00	10523.00	25750	20230410	-44.04	12950	20221229	11.27	25750	-44.04	20230410	12950	11.27	20230103	25750	-44.04	20230410	12950	11.27	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
96	20230912	100900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14570	-60	5	-0.41	164955410	11284	28.91	14650	14800	14560	19010	10250	14630	14618.52	0.62	1325	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2678	16.67	1.38	12	0.06	874.00	10523.00	25750	20230410	-43.42	12950	20221229	12.51	25750	-43.42	20230410	12950	12.51	20230103	25750	-43.42	20230410	12950	12.51	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
97	20230912	090920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14770	140	2	0.96	17115040	1166	2.99	14650	14800	14650	19010	10250	14630	14678.42	0.62	462	14970	14800	14710	14540	14450	14755	14495	92	4380	500	10530	10	1	18377428	2714	16.90	1.40	12	0.01	874.00	10523.00	25750	20230410	-42.64	12950	20221229	14.05	25750	-42.64	20230410	12950	14.05	20230103	25750	-42.64	20230410	12950	14.05	20221229	3.63	N	317330	500	91 억	114148	N	N	0	N	N
98	20230911	160902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	-310	5	-2.07	571216800	38932	61.05	14860	14880	14620	19420	10460	14940	14672.19	0.65	-5532	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2689	16.74	1.39	12	0.21	874.00	10523.00	25750	20230410	-43.18	12950	20221229	12.97	25750	-43.18	20230410	12950	12.97	20230103	25750	-43.18	20230410	12950	12.97	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
99	20230911	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	-310	5	-2.07	531755070	36235	56.82	14860	14880	14620	19420	10460	14940	14675.18	0.65	-5449	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2689	16.74	1.39	12	0.20	874.00	10523.00	25750	20230410	-43.18	12950	20221229	12.97	25750	-43.18	20230410	12950	12.97	20230103	25750	-43.18	20230410	12950	12.97	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
100	20230911	140915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	-310	5	-2.07	480902040	32761	51.37	14860	14880	14620	19420	10460	14940	14679.10	0.65	-4812	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2689	16.74	1.39	12	0.18	874.00	10523.00	25750	20230410	-43.18	12950	20221229	12.97	25750	-43.18	20230410	12950	12.97	20230103	25750	-43.18	20230410	12950	12.97	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
101	20230911	130848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14650	-290	5	-1.94	413044250	28126	44.10	14860	14880	14620	19420	10460	14940	14685.50	0.65	-5089	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2692	16.76	1.39	12	0.15	874.00	10523.00	25750	20230410	-43.11	12950	20221229	13.13	25750	-43.11	20230410	12950	13.13	20230103	25750	-43.11	20230410	12950	13.13	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
102	20230911	120904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14680	-260	5	-1.74	338913320	23073	36.18	14860	14880	14620	19420	10460	14940	14688.74	0.65	-3202	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2698	16.80	1.40	12	0.13	874.00	10523.00	25750	20230410	-42.99	12950	20221229	13.36	25750	-42.99	20230410	12950	13.36	20230103	25750	-42.99	20230410	12950	13.36	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
103	20230911	110847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14720	-220	5	-1.47	268953880	18306	28.70	14860	14880	14620	19420	10460	14940	14692.12	0.65	-2958	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2705	16.84	1.40	12	0.10	874.00	10523.00	25750	20230410	-42.83	12950	20221229	13.67	25750	-42.83	20230410	12950	13.67	20230103	25750	-42.83	20230410	12950	13.67	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
104	20230911	100847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14630	-310	5	-2.07	194799080	13242	20.76	14860	14880	14620	19420	10460	14940	14710.70	0.65	-3511	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2689	16.74	1.39	12	0.07	874.00	10523.00	25750	20230410	-43.18	12950	20221229	12.97	25750	-43.18	20230410	12950	12.97	20230103	25750	-43.18	20230410	12950	12.97	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
105	20230911	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14710	-230	5	-1.54	69783060	4720	7.40	14860	14880	14700	19420	10460	14940	14784.55	0.65	-1376	15473	15206	15053	14786	14633	15130	14710	92	4480	500	10750	10	1	18377428	2703	16.83	1.40	12	0.03	874.00	10523.00	25750	20230410	-42.87	12950	20221229	13.59	25750	-42.87	20230410	12950	13.59	20230103	25750	-42.87	20230410	12950	13.59	20221229	3.60	N	317330	500	91 억	119699	N	N	0	N	N
106	20230908	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14940	-360	5	-2.35	958653030	63722	206.71	15210	15320	14900	19890	10710	15300	15044.69	0.77	-22150	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2746	17.09	1.42	12	0.35	874.00	10523.00	25750	20230410	-41.98	12950	20221229	15.37	25750	-41.98	20230410	12950	15.37	20230103	25750	-41.98	20230410	12950	15.37	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
107	20230908	150908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14980	-320	5	-2.09	932743440	61988	201.08	15210	15320	14900	19890	10710	15300	15047.16	0.77	-21627	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2753	17.14	1.42	12	0.34	874.00	10523.00	25750	20230410	-41.83	12950	20221229	15.68	25750	-41.83	20230410	12950	15.68	20230103	25750	-41.83	20230410	12950	15.68	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
108	20230908	140858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14940	-360	5	-2.35	819697820	54419	176.53	15210	15320	14900	19890	10710	15300	15062.71	0.77	-21058	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2746	17.09	1.42	12	0.30	874.00	10523.00	25750	20230410	-41.98	12950	20221229	15.37	25750	-41.98	20230410	12950	15.37	20230103	25750	-41.98	20230410	12950	15.37	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
109	20230908	130907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14930	-370	5	-2.42	752062220	49888	161.83	15210	15320	14900	19890	10710	15300	15075.01	0.77	-19570	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2744	17.08	1.42	12	0.27	874.00	10523.00	25750	20230410	-42.02	12950	20221229	15.29	25750	-42.02	20230410	12950	15.29	20230103	25750	-42.02	20230410	12950	15.29	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
110	20230908	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14940	-360	5	-2.35	647241700	42869	139.06	15210	15320	14900	19890	10710	15300	15098.13	0.77	-18156	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2746	17.09	1.42	12	0.23	874.00	10523.00	25750	20230410	-41.98	12950	20221229	15.37	25750	-41.98	20230410	12950	15.37	20230103	25750	-41.98	20230410	12950	15.37	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
111	20230908	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14930	-370	5	-2.42	584939950	38698	125.53	15210	15320	14920	19890	10710	15300	15115.51	0.77	-17939	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2744	17.08	1.42	12	0.21	874.00	10523.00	25750	20230410	-42.02	12950	20221229	15.29	25750	-42.02	20230410	12950	15.29	20230103	25750	-42.02	20230410	12950	15.29	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
112	20230908	100906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15110	-190	5	-1.24	320521940	21109	68.48	15210	15320	15090	19890	10710	15300	15184.14	0.77	-9997	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2777	17.29	1.44	12	0.11	874.00	10523.00	25750	20230410	-41.32	12950	20221229	16.68	25750	-41.32	20230410	12950	16.68	20230103	25750	-41.32	20230410	12950	16.68	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
113	20230908	090913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15200	-100	5	-0.65	67264700	4429	14.37	15210	15310	15150	19890	10710	15300	15187.33	0.77	97	15773	15536	15333	15096	14893	15655	15215	92	4590	500	11010	10	1	18377428	2793	17.39	1.44	12	0.02	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	3.61	N	317330	500	91 억	141849	N	N	0	N	N
114	20230907	160855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15300	70	2	0.46	465558920	30542	99.19	15200	15570	15130	19790	10670	15230	15243.03	0.80	-4560	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2812	17.51	1.45	12	0.17	874.00	10523.00	25750	20230410	-40.58	12950	20221229	18.15	25750	-40.58	20230410	12950	18.15	20230103	25750	-40.58	20230410	12950	18.15	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
115	20230907	150903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15190	-40	5	-0.26	447143080	29332	95.26	15200	15570	15130	19790	10670	15230	15244.21	0.80	-4564	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2792	17.38	1.44	12	0.16	874.00	10523.00	25750	20230410	-41.01	12950	20221229	17.30	25750	-41.01	20230410	12950	17.30	20230103	25750	-41.01	20230410	12950	17.30	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
116	20230907	140900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15210	-20	5	-0.13	338647140	22194	72.08	15200	15570	15130	19790	10670	15230	15258.50	0.80	-4129	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2795	17.40	1.45	12	0.12	874.00	10523.00	25750	20230410	-40.93	12950	20221229	17.45	25750	-40.93	20230410	12950	17.45	20230103	25750	-40.93	20230410	12950	17.45	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
117	20230907	130855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15200	-30	5	-0.20	306841620	20109	65.31	15200	15570	15130	19790	10670	15230	15258.92	0.80	-4392	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2793	17.39	1.44	12	0.11	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
118	20230907	120909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15210	-20	5	-0.13	265082610	17367	56.40	15200	15570	15130	19790	10670	15230	15263.58	0.80	-5408	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2795	17.40	1.45	12	0.09	874.00	10523.00	25750	20230410	-40.93	12950	20221229	17.45	25750	-40.93	20230410	12950	17.45	20230103	25750	-40.93	20230410	12950	17.45	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
119	20230907	110858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15220	-10	5	-0.07	248914110	16304	52.95	15200	15570	15130	19790	10670	15230	15267.06	0.80	-5369	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2797	17.41	1.45	12	0.09	874.00	10523.00	25750	20230410	-40.89	12950	20221229	17.53	25750	-40.89	20230410	12950	17.53	20230103	25750	-40.89	20230410	12950	17.53	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
120	20230907	100859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	50	2	0.33	139605030	9130	29.65	15200	15570	15130	19790	10670	15230	15290.80	0.80	-1083	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2808	17.48	1.45	12	0.05	874.00	10523.00	25750	20230410	-40.66	12950	20221229	17.99	25750	-40.66	20230410	12950	17.99	20230103	25750	-40.66	20230410	12950	17.99	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
121	20230907	090913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15170	-60	5	-0.39	15327550	1010	3.28	15200	15230	15130	19790	10670	15230	15175.79	0.80	29	15443	15336	15283	15176	15123	15310	15150	92	4560	500	10960	10	1	18377428	2788	17.36	1.44	12	0.01	874.00	10523.00	25750	20230410	-41.09	12950	20221229	17.14	25750	-41.09	20230410	12950	17.14	20230103	25750	-41.09	20230410	12950	17.14	20221229	3.74	N	317330	500	91 억	146371	N	N	0	N	N
122	20230906	160900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15230	-130	5	-0.85	464004180	30371	104.87	15360	15390	15230	19960	10760	15360	15277.90	0.83	-5349	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2799	17.43	1.45	12	0.17	874.00	10523.00	25750	20230410	-40.85	12950	20221229	17.61	25750	-40.85	20230410	12950	17.61	20230103	25750	-40.85	20230410	12950	17.61	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
123	20230906	150902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15240	-120	5	-0.78	426808640	27930	96.44	15360	15390	15240	19960	10760	15360	15281.37	0.83	-5208	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2801	17.44	1.45	12	0.15	874.00	10523.00	25750	20230410	-40.82	12950	20221229	17.68	25750	-40.82	20230410	12950	17.68	20230103	25750	-40.82	20230410	12950	17.68	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
124	20230906	140902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15300	-60	5	-0.39	272806150	17844	61.61	15360	15390	15250	19960	10760	15360	15288.40	0.83	-2022	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2812	17.51	1.45	12	0.10	874.00	10523.00	25750	20230410	-40.58	12950	20221229	18.15	25750	-40.58	20230410	12950	18.15	20230103	25750	-40.58	20230410	12950	18.15	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
125	20230906	130851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15290	-70	5	-0.46	230864100	15100	52.14	15360	15390	15250	19960	10760	15360	15289.01	0.83	-1042	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2810	17.49	1.45	12	0.08	874.00	10523.00	25750	20230410	-40.62	12950	20221229	18.07	25750	-40.62	20230410	12950	18.07	20230103	25750	-40.62	20230410	12950	18.07	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
126	20230906	120903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15300	-60	5	-0.39	195237510	12770	44.09	15360	15390	15250	19960	10760	15360	15288.76	0.83	-951	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2812	17.51	1.45	12	0.07	874.00	10523.00	25750	20230410	-40.58	12950	20221229	18.15	25750	-40.58	20230410	12950	18.15	20230103	25750	-40.58	20230410	12950	18.15	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
127	20230906	110911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15340	-20	5	-0.13	148664350	9723	33.57	15360	15390	15250	19960	10760	15360	15289.97	0.83	-887	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2819	17.55	1.46	12	0.05	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
128	20230906	100846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15290	-70	5	-0.46	119744630	7834	27.05	15360	15390	15250	19960	10760	15360	15285.25	0.83	-446	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2810	17.49	1.45	12	0.04	874.00	10523.00	25750	20230410	-40.62	12950	20221229	18.07	25750	-40.62	20230410	12950	18.07	20230103	25750	-40.62	20230410	12950	18.07	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
129	20230906	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15300	-60	5	-0.39	37868820	2479	8.56	15360	15360	15250	19960	10760	15360	15275.85	0.83	-437	15946	15652	15446	15152	14946	15550	15050	92	4600	500	11050	10	1	18377428	2812	17.51	1.45	12	0.01	874.00	10523.00	25750	20230410	-40.58	12950	20221229	18.15	25750	-40.58	20230410	12950	18.15	20230103	25750	-40.58	20230410	12950	18.15	20221229	3.72	N	317330	500	91 억	151883	N	N	0	N	N
130	20230905	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15360	-10	5	-0.07	432101690	28018	62.72	15370	15740	15240	19980	10760	15370	15422.43	0.84	-1753	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2823	17.57	1.46	12	0.15	874.00	10523.00	25750	20230410	-40.35	12950	20221229	18.61	25750	-40.35	20230410	12950	18.61	20230103	25750	-40.35	20230410	12950	18.61	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
131	20230905	150903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15330	-40	5	-0.26	413108460	26781	59.95	15370	15740	15240	19980	10760	15370	15425.56	0.84	-1638	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2817	17.54	1.46	12	0.15	874.00	10523.00	25750	20230410	-40.47	12950	20221229	18.38	25750	-40.47	20230410	12950	18.38	20230103	25750	-40.47	20230410	12950	18.38	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
132	20230905	140901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15330	-40	5	-0.26	353765490	22906	51.28	15370	15740	15240	19980	10760	15370	15444.43	0.84	-865	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2817	17.54	1.46	12	0.12	874.00	10523.00	25750	20230410	-40.47	12950	20221229	18.38	25750	-40.47	20230410	12950	18.38	20230103	25750	-40.47	20230410	12950	18.38	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
133	20230905	130843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15330	-40	5	-0.26	335176130	21693	48.56	15370	15740	15240	19980	10760	15370	15451.12	0.84	-689	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2817	17.54	1.46	12	0.12	874.00	10523.00	25750	20230410	-40.47	12950	20221229	18.38	25750	-40.47	20230410	12950	18.38	20230103	25750	-40.47	20230410	12950	18.38	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
134	20230905	120844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15340	-30	5	-0.20	317465170	20538	45.98	15370	15740	15240	19980	10760	15370	15457.71	0.84	-478	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2819	17.55	1.46	12	0.11	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
135	20230905	110851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	-120	5	-0.78	298406970	19293	43.19	15370	15740	15240	19980	10760	15370	15467.42	0.84	-797	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2803	17.45	1.45	12	0.10	874.00	10523.00	25750	20230410	-40.78	12950	20221229	17.76	25750	-40.78	20230410	12950	17.76	20230103	25750	-40.78	20230410	12950	17.76	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
136	20230905	100840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15380	10	2	0.07	200080660	12865	28.80	15370	15740	15370	19980	10760	15370	15553.19	0.84	-488	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2826	17.60	1.46	12	0.07	874.00	10523.00	25750	20230410	-40.27	12950	20221229	18.76	25750	-40.27	20230410	12950	18.76	20230103	25750	-40.27	20230410	12950	18.76	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
137	20230905	090840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15400	30	2	0.20	14719680	957	2.14	15370	15530	15370	19980	10760	15370	15381.82	0.84	155	15956	15662	15446	15152	14936	15555	15045	92	4610	500	11060	10	1	18377428	2830	17.62	1.46	12	0.01	874.00	10523.00	25750	20230410	-40.19	12950	20221229	18.92	25750	-40.19	20230410	12950	18.92	20230103	25750	-40.19	20230410	12950	18.92	20221229	3.75	N	317330	500	91 억	153627	N	N	0	N	N
138	20230904	160836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15370	-260	5	-1.66	683585670	44491	51.85	15640	15740	15230	20300	10950	15630	15364.58	0.91	-14515	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2825	17.59	1.46	12	0.24	874.00	10523.00	25750	20230410	-40.31	12950	20221229	18.69	25750	-40.31	20230410	12950	18.69	20230103	25750	-40.31	20230410	12950	18.69	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
139	20230904	150822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15370	-260	5	-1.66	652771040	42486	49.51	15640	15740	15230	20300	10950	15630	15364.38	0.91	-13955	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2825	17.59	1.46	12	0.23	874.00	10523.00	25750	20230410	-40.31	12950	20221229	18.69	25750	-40.31	20230410	12950	18.69	20230103	25750	-40.31	20230410	12950	18.69	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
140	20230904	140821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15290	-340	5	-2.18	613037570	39894	46.49	15640	15740	15230	20300	10950	15630	15366.66	0.91	-12498	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2810	17.49	1.45	12	0.22	874.00	10523.00	25750	20230410	-40.62	12950	20221229	18.07	25750	-40.62	20230410	12950	18.07	20230103	25750	-40.62	20230410	12950	18.07	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
141	20230904	130833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	-350	5	-2.24	573093520	37283	43.45	15640	15740	15230	20300	10950	15630	15371.44	0.91	-11088	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2808	17.48	1.45	12	0.20	874.00	10523.00	25750	20230410	-40.66	12950	20221229	17.99	25750	-40.66	20230410	12950	17.99	20230103	25750	-40.66	20230410	12950	17.99	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
142	20230904	120818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15250	-380	5	-2.43	539870960	35110	40.92	15640	15740	15230	20300	10950	15630	15376.56	0.91	-9766	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2803	17.45	1.45	12	0.19	874.00	10523.00	25750	20230410	-40.78	12950	20221229	17.76	25750	-40.78	20230410	12950	17.76	20230103	25750	-40.78	20230410	12950	17.76	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
143	20230904	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15310	-320	5	-2.05	389782220	25279	29.46	15640	15740	15250	20300	10950	15630	15419.21	0.91	-6773	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2814	17.52	1.45	12	0.14	874.00	10523.00	25750	20230410	-40.54	12950	20221229	18.22	25750	-40.54	20230410	12950	18.22	20230103	25750	-40.54	20230410	12950	18.22	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
144	20230904	100808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15430	-200	5	-1.28	267252570	17288	20.15	15640	15740	15400	20300	10950	15630	15458.85	0.91	-4546	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2836	17.65	1.47	12	0.09	874.00	10523.00	25750	20230410	-40.08	12950	20221229	19.15	25750	-40.08	20230410	12950	19.15	20230103	25750	-40.08	20230410	12950	19.15	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
145	20230904	090821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15450	-180	5	-1.15	58577590	3765	4.39	15640	15740	15400	20300	10950	15630	15558.46	0.91	-956	16150	15890	15480	15220	14810	16020	15350	92	4670	500	11250	10	1	18377428	2839	17.68	1.47	12	0.02	874.00	10523.00	25750	20230410	-40.00	12950	20221229	19.31	25750	-40.00	20230410	12950	19.31	20230103	25750	-40.00	20230410	12950	19.31	20221229	3.77	N	317330	500	91 억	168143	N	N	0	N	N
146	20230901	160812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15630	540	2	3.58	1324225450	85193	234.52	15070	15740	15070	19610	10570	15090	15543.58	0.84	14035	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2872	17.88	1.49	12	0.46	874.00	10523.00	25750	20230410	-39.30	12950	20221229	20.69	25750	-39.30	20230410	12950	20.69	20230103	25750	-39.30	20230410	12950	20.69	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N
147	20230901	150825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15710	620	2	4.11	1258298110	80989	222.94	15070	15740	15070	19610	10570	15090	15536.65	0.84	15173	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2887	17.97	1.49	12	0.44	874.00	10523.00	25750	20230410	-38.99	12950	20221229	21.31	25750	-38.99	20230410	12950	21.31	20230103	25750	-38.99	20230410	12950	21.31	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N
148	20230901	140824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15630	540	2	3.58	1108414610	71398	196.54	15070	15740	15070	19610	10570	15090	15524.45	0.84	12994	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2872	17.88	1.49	12	0.39	874.00	10523.00	25750	20230410	-39.30	12950	20221229	20.69	25750	-39.30	20230410	12950	20.69	20230103	25750	-39.30	20230410	12950	20.69	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N
149	20230901	130758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15540	450	2	2.98	798951410	51575	141.97	15070	15740	15070	19610	10570	15090	15491.06	0.84	8824	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2856	17.78	1.48	12	0.28	874.00	10523.00	25750	20230410	-39.65	12950	20221229	20.00	25750	-39.65	20230410	12950	20.00	20230103	25750	-39.65	20230410	12950	20.00	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N
150	20230901	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15490	400	2	2.65	740807000	47821	131.64	15070	15740	15070	19610	10570	15090	15491.25	0.84	8971	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2847	17.72	1.47	12	0.26	874.00	10523.00	25750	20230410	-39.84	12950	20221229	19.61	25750	-39.84	20230410	12950	19.61	20230103	25750	-39.84	20230410	12950	19.61	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N
151	20230901	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15530	440	2	2.92	682964400	44091	121.37	15070	15740	15070	19610	10570	15090	15489.88	0.84	9934	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2854	17.77	1.48	12	0.24	874.00	10523.00	25750	20230410	-39.69	12950	20221229	19.92	25750	-39.69	20230410	12950	19.92	20230103	25750	-39.69	20230410	12950	19.92	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N
152	20230901	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15550	460	2	3.05	263933770	17204	47.36	15070	15550	15070	19610	10570	15090	15341.42	0.84	6438	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2858	17.79	1.48	12	0.09	874.00	10523.00	25750	20230410	-39.61	12950	20221229	20.08	25750	-39.61	20230410	12950	20.08	20230103	25750	-39.61	20230410	12950	20.08	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N
153	20230901	090753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15090	0	3	0.00	13073540	867	2.39	15070	15090	15070	19610	10570	15090	15079.05	0.84	25	15490	15290	15150	14950	14810	15220	14880	92	4520	500	10860	10	1	18377428	2773	17.27	1.43	12	0.00	874.00	10523.00	25750	20230410	-41.40	12950	20221229	16.53	25750	-41.40	20230410	12950	16.53	20230103	25750	-41.40	20230410	12950	16.53	20221229	3.78	N	317330	500	91 억	154105	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History