KissMeData/241770/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	investmentCareful	shortOverheated
2	20230927	161005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10070	30	2	0.30	44668470	4425	57.65	10000	10250	10000	13050	7030	10040	10094.57	0.00	263	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1026	2.35	0.52	12	0.04	4287.00	19282.00	13660	20230717	-26.28	9620	20220928	4.68	13660	-26.28	20230717	9990	0.80	20230926	13660	-26.28	20230717	9620	4.68	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
3	20230927	151016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10120	80	2	0.80	39764380	3938	51.31	10000	10250	10000	13050	7030	10040	10097.61	0.00	647	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1031	2.36	0.52	12	0.04	4287.00	19282.00	13660	20230717	-25.92	9620	20220928	5.20	13660	-25.92	20230717	9990	1.30	20230926	13660	-25.92	20230717	9620	5.20	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
4	20230927	141017	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10100	60	2	0.60	24517530	2423	31.57	10000	10250	10000	13050	7030	10040	10118.67	0.00	117	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1029	2.36	0.52	12	0.02	4287.00	19282.00	13660	20230717	-26.06	9620	20220928	4.99	13660	-26.06	20230717	9990	1.10	20230926	13660	-26.06	20230717	9620	4.99	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
5	20230927	131001	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10140	100	2	1.00	17625500	1739	22.66	10000	10250	10000	13050	7030	10040	10135.42	0.00	117	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1034	2.37	0.53	12	0.02	4287.00	19282.00	13660	20230717	-25.77	9620	20220928	5.41	13660	-25.77	20230717	9990	1.50	20230926	13660	-25.77	20230717	9620	5.41	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
6	20230927	121002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10190	150	2	1.49	16644990	1642	21.39	10000	10250	10000	13050	7030	10040	10137.02	0.00	135	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1039	2.38	0.53	12	0.02	4287.00	19282.00	13660	20230717	-25.40	9620	20220928	5.93	13660	-25.40	20230717	9990	2.00	20230926	13660	-25.40	20230717	9620	5.93	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
7	20230927	111012	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10230	190	2	1.89	15391980	1518	19.78	10000	10250	10000	13050	7030	10040	10139.64	0.00	138	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1043	2.39	0.53	12	0.01	4287.00	19282.00	13660	20230717	-25.11	9620	20220928	6.34	13660	-25.11	20230717	9990	2.40	20230926	13660	-25.11	20230717	9620	6.34	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
8	20230927	101004	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10080	40	2	0.40	11651370	1152	15.01	10000	10150	10000	13050	7030	10040	10114.04	0.00	152	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1027	2.35	0.52	12	0.01	4287.00	19282.00	13660	20230717	-26.21	9620	20220928	4.78	13660	-26.21	20230717	9990	0.90	20230926	13660	-26.21	20230717	9620	4.78	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
9	20230927	091023	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10140	100	2	1.00	571140	57	0.74	10000	10140	10000	13050	7030	10040	10020.00	0.00	21	10686	10362	10176	9852	9666	10525	10015	53	3010	500	7220	10	1	10192640	1034	2.37	0.53	12	0.00	4287.00	19282.00	13660	20230717	-25.77	9620	20220928	5.41	13660	-25.77	20230717	9990	1.50	20230926	13660	-25.77	20230717	9620	5.41	20220928	1.45	N	241770	500	53 억	0	N	N	N	N
10	20230926	161003	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10040	-50	5	-0.50	76958330	7592	47.84	9990	10500	9990	13110	7070	10090	10136.77	0.00	-1943	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1023	2.34	0.52	12	0.07	4287.00	19282.00	13660	20230717	-26.50	9620	20220928	4.37	13660	-26.50	20230717	9990	0.50	20230926	13660	-26.50	20230717	9620	4.37	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
11	20230926	151001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10070	-20	5	-0.20	75210600	7418	46.75	9990	10500	9990	13110	7070	10090	10138.93	0.00	-1784	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1026	2.35	0.52	12	0.07	4287.00	19282.00	13660	20230717	-26.28	9620	20220928	4.68	13660	-26.28	20230717	9990	0.80	20230926	13660	-26.28	20230717	9620	4.68	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
12	20230926	140955	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	20	2	0.20	71995580	7098	44.73	9990	10500	9990	13110	7070	10090	10143.08	0.00	-1786	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1030	2.36	0.52	12	0.07	4287.00	19282.00	13660	20230717	-25.99	9620	20220928	5.09	13660	-25.99	20230717	9990	1.20	20230926	13660	-25.99	20230717	9620	5.09	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
13	20230926	130959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10110	20	2	0.20	61844140	6088	38.36	9990	10500	9990	13110	7070	10090	10158.37	0.00	-1597	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1030	2.36	0.52	12	0.06	4287.00	19282.00	13660	20230717	-25.99	9620	20220928	5.09	13660	-25.99	20230717	9990	1.20	20230926	13660	-25.99	20230717	9620	5.09	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
14	20230926	121006	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	0	3	0.00	53851160	5292	33.35	9990	10500	9990	13110	7070	10090	10175.96	0.00	-1128	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1028	2.35	0.52	12	0.05	4287.00	19282.00	13660	20230717	-26.13	9620	20220928	4.89	13660	-26.13	20230717	9990	1.00	20230926	13660	-26.13	20230717	9620	4.89	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
15	20230926	111000	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10170	80	2	0.79	36833120	3600	22.69	9990	10500	9990	13110	7070	10090	10231.42	0.00	-1252	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1037	2.37	0.53	12	0.04	4287.00	19282.00	13660	20230717	-25.55	9620	20220928	5.72	13660	-25.55	20230717	9990	1.80	20230926	13660	-25.55	20230717	9620	5.72	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
16	20230926	101001	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10150	60	2	0.59	27022320	2634	16.60	9990	10500	9990	13110	7070	10090	10259.04	0.00	-363	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1035	2.37	0.53	12	0.03	4287.00	19282.00	13660	20230717	-25.70	9620	20220928	5.51	13660	-25.70	20230717	9990	1.60	20230926	13660	-25.70	20230717	9620	5.51	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
17	20230926	091003	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10400	310	2	3.07	22440820	2181	13.74	9990	10500	9990	13110	7070	10090	10289.23	0.00	-462	10683	10386	10193	9896	9703	10290	9800	53	3020	500	7260	10	1	10192640	1060	2.43	0.54	12	0.02	4287.00	19282.00	13660	20230717	-23.87	9620	20220928	8.11	13660	-23.87	20230717	9990	4.10	20230926	13660	-23.87	20230717	9620	8.11	20220928	1.46	N	241770	500	53 억	0	N	N	N	N
18	20230925	161002	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10090	-250	5	-2.42	161115470	15869	147.06	10350	10490	10000	13440	7240	10340	10152.84	0.00	822	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1028	2.35	0.52	12	0.16	4287.00	19282.00	13660	20230717	-26.13	9620	20220928	4.89	13660	-26.13	20230717	10000	0.90	20230925	13660	-26.13	20230717	9620	4.89	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
19	20230925	151005	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10260	-80	5	-0.77	151456440	14914	138.21	10350	10490	10000	13440	7240	10340	10155.32	0.00	1419	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1046	2.39	0.53	12	0.15	4287.00	19282.00	13660	20230717	-24.89	9620	20220928	6.65	13660	-24.89	20230717	10000	2.60	20230925	13660	-24.89	20230717	9620	6.65	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
20	20230925	140948	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10340	0	3	0.00	135648630	13361	123.82	10350	10490	10000	13440	7240	10340	10152.58	0.00	821	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1054	2.41	0.54	12	0.13	4287.00	19282.00	13660	20230717	-24.30	9620	20220928	7.48	13660	-24.30	20230717	10000	3.40	20230925	13660	-24.30	20230717	9620	7.48	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
21	20230925	130954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10150	-190	5	-1.84	89858940	8852	82.03	10350	10490	10000	13440	7240	10340	10151.26	0.00	523	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1035	2.37	0.53	12	0.09	4287.00	19282.00	13660	20230717	-25.70	9620	20220928	5.51	13660	-25.70	20230717	10000	1.50	20230925	13660	-25.70	20230717	9620	5.51	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
22	20230925	120959	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10250	-90	5	-0.87	25639560	2496	23.13	10350	10490	10000	13440	7240	10340	10272.26	0.00	-279	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1045	2.39	0.53	12	0.02	4287.00	19282.00	13660	20230717	-24.96	9620	20220928	6.55	13660	-24.96	20230717	10000	2.50	20230925	13660	-24.96	20230717	9620	6.55	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
23	20230925	110954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10250	-90	5	-0.87	25434560	2476	22.95	10350	10490	10000	13440	7240	10340	10272.44	0.00	-259	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1045	2.39	0.53	12	0.02	4287.00	19282.00	13660	20230717	-24.96	9620	20220928	6.55	13660	-24.96	20230717	10000	2.50	20230925	13660	-24.96	20230717	9620	6.55	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
24	20230925	100958	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10260	-80	5	-0.77	19896610	1933	17.91	10350	10490	10000	13440	7240	10340	10293.12	0.00	-416	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1046	2.39	0.53	12	0.02	4287.00	19282.00	13660	20230717	-24.89	9620	20220928	6.65	13660	-24.89	20230717	10000	2.60	20230925	13660	-24.89	20230717	9620	6.65	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
25	20230925	090954	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10490	150	2	1.45	3871070	371	3.44	10350	10490	10340	13440	7240	10340	10434.15	0.00	-267	10886	10612	10406	10132	9926	10580	10100	53	3100	500	7440	10	1	10192640	1069	2.45	0.54	12	0.00	4287.00	19282.00	13660	20230717	-23.21	9620	20220928	9.04	13660	-23.21	20230717	10200	2.84	20230922	13660	-23.21	20230717	9620	9.04	20220928	1.47	N	241770	500	53 억	0	N	N	N	N
26	20230922	161030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10340	-200	5	-1.90	109023250	10567	53.32	10340	10680	10200	13700	7380	10540	10317.29	0.00	955	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1054	2.41	0.54	12	0.10	4287.00	19282.00	13660	20230717	-24.30	9620	20220928	7.48	13660	-24.30	20230717	10200	1.37	20230922	13660	-24.30	20230717	9620	7.48	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
27	20230922	151024	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10450	-90	5	-0.85	103460450	10029	50.60	10340	10680	10200	13700	7380	10540	10316.13	0.00	1000	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1065	2.44	0.54	12	0.10	4287.00	19282.00	13660	20230717	-23.50	9620	20220928	8.63	13660	-23.50	20230717	10200	2.45	20230922	13660	-23.50	20230717	9620	8.63	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
28	20230922	141022	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10450	-90	5	-0.85	89409110	8664	43.72	10340	10680	10200	13700	7380	10540	10319.61	0.00	1044	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1065	2.44	0.54	12	0.09	4287.00	19282.00	13660	20230717	-23.50	9620	20220928	8.63	13660	-23.50	20230717	10200	2.45	20230922	13660	-23.50	20230717	9620	8.63	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
29	20230922	130921	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10440	-100	5	-0.95	57326820	5562	28.06	10340	10680	10200	13700	7380	10540	10306.87	0.00	1025	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1064	2.44	0.54	12	0.05	4287.00	19282.00	13660	20230717	-23.57	9620	20220928	8.52	13660	-23.57	20230717	10200	2.35	20230922	13660	-23.57	20230717	9620	8.52	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
30	20230922	120920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10400	-140	5	-1.33	55102070	5348	26.98	10340	10680	10200	13700	7380	10540	10303.30	0.00	1028	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1060	2.43	0.54	12	0.05	4287.00	19282.00	13660	20230717	-23.87	9620	20220928	8.11	13660	-23.87	20230717	10200	1.96	20230922	13660	-23.87	20230717	9620	8.11	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
31	20230922	110914	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10410	-130	5	-1.23	51105210	4965	25.05	10340	10460	10200	13700	7380	10540	10293.09	0.00	1269	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1061	2.43	0.54	12	0.05	4287.00	19282.00	13660	20230717	-23.79	9620	20220928	8.21	13660	-23.79	20230717	10200	2.06	20230922	13660	-23.79	20230717	9620	8.21	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
32	20230922	100915	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10220	-320	5	-3.04	37783080	3673	18.53	10340	10460	10200	13700	7380	10540	10286.71	0.00	197	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1042	2.38	0.53	12	0.04	4287.00	19282.00	13660	20230717	-25.18	9620	20220928	6.24	13660	-25.18	20230717	10200	0.20	20230922	13660	-25.18	20230717	9620	6.24	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
33	20230922	090911	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	10270	-270	5	-2.56	25148320	2449	12.36	10340	10460	10200	13700	7380	10540	10268.81	0.00	295	11186	10862	10536	10212	9886	11025	10375	53	3160	500	7580	10	1	10192640	1047	2.40	0.53	12	0.02	4287.00	19282.00	13660	20230717	-24.82	9620	20220928	6.76	13660	-24.82	20230717	10200	0.69	20230922	13660	-24.82	20230717	9620	6.76	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
34	20230921	160914	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10540	120	2	1.15	206236020	19812	268.75	10300	10860	10210	13540	7300	10420	10409.65	0.00	-656	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1074	2.46	0.55	12	0.19	4287.00	19282.00	13660	20230717	-22.84	9620	20220928	9.56	13660	-22.84	20230717	10210	3.23	20230921	13660	-22.84	20230717	9620	9.56	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
35	20230921	150903	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10260	-160	5	-1.54	175620110	16895	229.18	10300	10860	10210	13540	7300	10420	10394.80	0.00	-693	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1046	2.39	0.53	12	0.17	4287.00	19282.00	13660	20230717	-24.89	9620	20220928	6.65	13660	-24.89	20230717	10210	0.49	20230921	13660	-24.89	20230717	9620	6.65	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
36	20230921	140910	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10340	-80	5	-0.77	130647000	12521	169.85	10300	10860	10210	13540	7300	10420	10434.23	0.00	-921	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1054	2.41	0.54	12	0.12	4287.00	19282.00	13660	20230717	-24.30	9620	20220928	7.48	13660	-24.30	20230717	10210	1.27	20230921	13660	-24.30	20230717	9620	7.48	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
37	20230921	130906	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10470	50	2	0.48	106577140	10186	138.17	10300	10860	10210	13540	7300	10420	10463.10	0.00	-2365	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1067	2.44	0.54	12	0.10	4287.00	19282.00	13660	20230717	-23.35	9620	20220928	8.84	13660	-23.35	20230717	10210	2.55	20230921	13660	-23.35	20230717	9620	8.84	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
38	20230921	120858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10480	60	2	0.58	94206520	9002	122.11	10300	10860	10210	13540	7300	10420	10465.07	0.00	-1727	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1068	2.44	0.54	12	0.09	4287.00	19282.00	13660	20230717	-23.28	9620	20220928	8.94	13660	-23.28	20230717	10210	2.64	20230921	13660	-23.28	20230717	9620	8.94	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
39	20230921	110918	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10620	200	2	1.92	81688270	7806	105.89	10300	10860	10210	13540	7300	10420	10464.81	0.00	-1617	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1082	2.48	0.55	12	0.08	4287.00	19282.00	13660	20230717	-22.25	9620	20220928	10.40	13660	-22.25	20230717	10210	4.02	20230921	13660	-22.25	20230717	9620	10.40	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
40	20230921	100900	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10410	-10	5	-0.10	32708040	3172	43.03	10300	10460	10210	13540	7300	10420	10311.49	0.00	-465	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1061	2.43	0.54	12	0.03	4287.00	19282.00	13660	20230717	-23.79	9620	20220928	8.21	13660	-23.79	20230717	10210	1.96	20230921	13660	-23.79	20230717	9620	8.21	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
41	20230921	090905	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10290	-130	5	-1.25	22137410	2154	29.22	10300	10390	10210	13540	7300	10420	10277.35	0.00	329	10993	10706	10553	10266	10113	10630	10190	53	3120	500	7500	10	1	10192640	1049	2.40	0.53	12	0.02	4287.00	19282.00	13660	20230717	-24.67	9620	20220928	6.96	13660	-24.67	20230717	10210	0.78	20230921	13660	-24.67	20230717	9620	6.96	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
42	20230920	160911	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10420	-390	5	-3.61	76584770	7286	43.52	10810	10840	10400	14050	7570	10810	10511.93	0.00	-1897	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1062	2.43	0.54	12	0.07	4287.00	19282.00	13660	20230717	-23.72	9620	20220928	8.32	13660	-23.72	20230717	10290	1.26	20230316	13660	-23.72	20230717	9620	8.32	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
43	20230920	150847	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10500	-310	5	-2.87	66434960	6313	37.71	10810	10840	10450	14050	7570	10810	10523.52	0.00	-1749	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1070	2.45	0.54	12	0.06	4287.00	19282.00	13660	20230717	-23.13	9620	20220928	9.15	13660	-23.13	20230717	10290	2.04	20230316	13660	-23.13	20230717	9620	9.15	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
44	20230920	140859	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10570	-240	5	-2.22	48505880	4602	27.49	10810	10840	10450	14050	7570	10810	10540.17	0.00	-1714	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1077	2.47	0.55	12	0.05	4287.00	19282.00	13660	20230717	-22.62	9620	20220928	9.88	13660	-22.62	20230717	10290	2.72	20230316	13660	-22.62	20230717	9620	9.88	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
45	20230920	130854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10570	-240	5	-2.22	44376660	4210	25.14	10810	10840	10450	14050	7570	10810	10540.77	0.00	-1712	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1077	2.47	0.55	12	0.04	4287.00	19282.00	13660	20230717	-22.62	9620	20220928	9.88	13660	-22.62	20230717	10290	2.72	20230316	13660	-22.62	20230717	9620	9.88	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
46	20230920	120855	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10580	-230	5	-2.13	43629690	4139	24.72	10810	10840	10450	14050	7570	10810	10541.12	0.00	-1740	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1078	2.47	0.55	12	0.04	4287.00	19282.00	13660	20230717	-22.55	9620	20220928	9.98	13660	-22.55	20230717	10290	2.82	20230316	13660	-22.55	20230717	9620	9.98	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
47	20230920	110901	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10500	-310	5	-2.87	26284570	2490	14.87	10810	10840	10490	14050	7570	10810	10556.05	0.00	-577	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1070	2.45	0.54	12	0.02	4287.00	19282.00	13660	20230717	-23.13	9620	20220928	9.15	13660	-23.13	20230717	10290	2.04	20230316	13660	-23.13	20230717	9620	9.15	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
48	20230920	100841	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10670	-140	5	-1.30	7603500	713	4.26	10810	10840	10560	14050	7570	10810	10664.10	0.00	-163	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1088	2.49	0.55	12	0.01	4287.00	19282.00	13660	20230717	-21.89	9620	20220928	10.91	13660	-21.89	20230717	10290	3.69	20230316	13660	-21.89	20230717	9620	10.91	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
49	20230920	090854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10800	-10	5	-0.09	2238320	208	1.24	10810	10840	10730	14050	7570	10810	10761.15	0.00	-38	11270	11040	10760	10530	10250	10900	10390	53	3240	500	7780	10	1	10192640	1101	2.52	0.56	12	0.00	4287.00	19282.00	13660	20230717	-20.94	9620	20220928	12.27	13660	-20.94	20230717	10290	4.96	20230316	13660	-20.94	20230717	9620	12.27	20220928	1.48	N	241770	500	53 억	0	N	N	N	N
50	20230919	160852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10810	-180	5	-1.64	177878680	16743	378.89	10990	10990	10480	14280	7700	10990	10624.06	0.01	-2188	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1102	2.52	0.56	12	0.16	4287.00	19282.00	13660	20230717	-20.86	9620	20220928	12.37	13660	-20.86	20230717	10290	5.05	20230316	13660	-20.86	20230717	9620	12.37	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
51	20230919	150851	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10570	-420	5	-3.82	170744480	16074	363.75	10990	10990	10480	14280	7700	10990	10622.40	0.01	-2130	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1077	2.47	0.55	12	0.16	4287.00	19282.00	13660	20230717	-22.62	9620	20220928	9.88	13660	-22.62	20230717	10290	2.72	20230316	13660	-22.62	20230717	9620	9.88	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
52	20230919	140850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10670	-320	5	-2.91	136724450	12844	290.65	10990	10990	10500	14280	7700	10990	10645.01	0.01	-1929	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1088	2.49	0.55	12	0.13	4287.00	19282.00	13660	20230717	-21.89	9620	20220928	10.91	13660	-21.89	20230717	10290	3.69	20230316	13660	-21.89	20230717	9620	10.91	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
53	20230919	130836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10720	-270	5	-2.46	59840810	5588	126.45	10990	10990	10650	14280	7700	10990	10708.81	0.01	-1293	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1093	2.50	0.56	12	0.05	4287.00	19282.00	13660	20230717	-21.52	9620	20220928	11.43	13660	-21.52	20230717	10290	4.18	20230316	13660	-21.52	20230717	9620	11.43	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
54	20230919	120853	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10700	-290	5	-2.64	34533320	3217	72.80	10990	10990	10680	14280	7700	10990	10734.63	0.01	-779	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1091	2.50	0.55	12	0.03	4287.00	19282.00	13660	20230717	-21.67	9620	20220928	11.23	13660	-21.67	20230717	10290	3.98	20230316	13660	-21.67	20230717	9620	11.23	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
55	20230919	110859	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10840	-150	5	-1.36	4622230	425	9.62	10990	10990	10790	14280	7700	10990	10875.84	0.01	-167	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1105	2.53	0.56	12	0.00	4287.00	19282.00	13660	20230717	-20.64	9620	20220928	12.68	13660	-20.64	20230717	10290	5.34	20230316	13660	-20.64	20230717	9620	12.68	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
56	20230919	100850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10810	-180	5	-1.64	3649920	335	7.58	10990	10990	10810	14280	7700	10990	10895.28	0.01	-142	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1102	2.52	0.56	12	0.00	4287.00	19282.00	13660	20230717	-20.86	9620	20220928	12.37	13660	-20.86	20230717	10290	5.05	20230316	13660	-20.86	20230717	9620	12.37	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
57	20230919	090847	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10940	-50	5	-0.45	1480220	135	3.05	10990	10990	10870	14280	7700	10990	10964.59	0.01	-26	11290	11140	10950	10800	10610	11045	10705	53	3290	500	7910	10	1	10192640	1115	2.55	0.57	12	0.00	4287.00	19282.00	13660	20230717	-19.91	9620	20220928	13.72	13660	-19.91	20230717	10290	6.32	20230316	13660	-19.91	20230717	9620	13.72	20220928	1.49	N	241770	500	53 억	667	N	N	N	N
58	20230918	160851	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10990	-20	5	-0.18	47929660	4419	41.57	11080	11100	10760	14310	7710	11010	10846.27	0.01	-734	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1120	2.56	0.57	12	0.04	4287.00	19282.00	13660	20230717	-19.55	9620	20220928	14.24	13660	-19.55	20230717	10290	6.80	20230316	13660	-19.55	20230717	9620	14.24	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
59	20230918	150848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10880	-130	5	-1.18	41045610	3782	35.58	11080	11100	10760	14310	7710	11010	10852.88	0.01	-640	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1109	2.54	0.56	12	0.04	4287.00	19282.00	13660	20230717	-20.35	9620	20220928	13.10	13660	-20.35	20230717	10290	5.73	20230316	13660	-20.35	20230717	9620	13.10	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
60	20230918	140908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10820	-190	5	-1.73	32628530	3007	28.29	11080	11100	10760	14310	7710	11010	10850.86	0.01	-168	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1103	2.52	0.56	12	0.03	4287.00	19282.00	13660	20230717	-20.79	9620	20220928	12.47	13660	-20.79	20230717	10290	5.15	20230316	13660	-20.79	20230717	9620	12.47	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
61	20230918	130845	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10880	-130	5	-1.18	17626180	1619	15.23	11080	11100	10810	14310	7710	11010	10887.08	0.01	-332	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1109	2.54	0.56	12	0.02	4287.00	19282.00	13660	20230717	-20.35	9620	20220928	13.10	13660	-20.35	20230717	10290	5.73	20230316	13660	-20.35	20230717	9620	13.10	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
62	20230918	120853	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10890	-120	5	-1.09	16307970	1498	14.09	11080	11100	10810	14310	7710	11010	10886.50	0.01	-318	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1110	2.54	0.56	12	0.01	4287.00	19282.00	13660	20230717	-20.28	9620	20220928	13.20	13660	-20.28	20230717	10290	5.83	20230316	13660	-20.28	20230717	9620	13.20	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
63	20230918	110839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10880	-130	5	-1.18	14851100	1364	12.83	11080	11100	10810	14310	7710	11010	10887.90	0.01	-214	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1109	2.54	0.56	12	0.01	4287.00	19282.00	13660	20230717	-20.35	9620	20220928	13.10	13660	-20.35	20230717	10290	5.73	20230316	13660	-20.35	20230717	9620	13.10	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
64	20230918	100833	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10940	-70	5	-0.64	8551210	782	7.36	11080	11100	10850	14310	7710	11010	10935.05	0.01	-237	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1115	2.55	0.57	12	0.01	4287.00	19282.00	13660	20230717	-19.91	9620	20220928	13.72	13660	-19.91	20230717	10290	6.32	20230316	13660	-19.91	20230717	9620	13.72	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
65	20230918	090836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10990	-20	5	-0.18	2310770	210	1.98	11080	11080	10990	14310	7710	11010	11003.67	0.01	-101	11236	11122	10966	10852	10696	11180	10910	53	3300	500	7920	10	1	10192640	1120	2.56	0.57	12	0.00	4287.00	19282.00	13660	20230717	-19.55	9620	20220928	14.24	13660	-19.55	20230717	10290	6.80	20230316	13660	-19.55	20230717	9620	14.24	20220928	1.49	N	241770	500	53 억	1401	N	N	N	N
66	20230915	160846	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11010	120	2	1.10	116575420	10630	138.14	10890	11080	10810	14150	7630	10890	10966.64	0.00	3628	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1122	2.57	0.57	12	0.10	4287.00	19282.00	13660	20230717	-19.40	9620	20220928	14.45	13660	-19.40	20230717	10290	7.00	20230316	13660	-19.40	20230717	9620	14.45	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
67	20230915	150842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11010	120	2	1.10	108153880	9864	128.19	10890	11080	10810	14150	7630	10890	10964.51	0.00	3618	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1122	2.57	0.57	12	0.10	4287.00	19282.00	13660	20230717	-19.40	9620	20220928	14.45	13660	-19.40	20230717	10290	7.00	20230316	13660	-19.40	20230717	9620	14.45	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
68	20230915	140847	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11040	150	2	1.38	92932740	8475	110.14	10890	11080	10810	14150	7630	10890	10965.52	0.00	3414	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1125	2.58	0.57	12	0.08	4287.00	19282.00	13660	20230717	-19.18	9620	20220928	14.76	13660	-19.18	20230717	10290	7.29	20230316	13660	-19.18	20230717	9620	14.76	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
69	20230915	130839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11060	170	2	1.56	89566120	8169	106.16	10890	11080	10810	14150	7630	10890	10964.15	0.00	3455	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1127	2.58	0.57	12	0.08	4287.00	19282.00	13660	20230717	-19.03	9620	20220928	14.97	13660	-19.03	20230717	10290	7.48	20230316	13660	-19.03	20230717	9620	14.97	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
70	20230915	120843	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11070	180	2	1.65	86840020	7922	102.95	10890	11080	10810	14150	7630	10890	10961.88	0.00	3355	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1128	2.58	0.57	12	0.08	4287.00	19282.00	13660	20230717	-18.96	9620	20220928	15.07	13660	-18.96	20230717	10290	7.58	20230316	13660	-18.96	20230717	9620	15.07	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
71	20230915	110850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11040	150	2	1.38	82078950	7491	97.35	10890	11080	10810	14150	7630	10890	10957.01	0.00	3131	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1125	2.58	0.57	12	0.07	4287.00	19282.00	13660	20230717	-19.18	9620	20220928	14.76	13660	-19.18	20230717	10290	7.29	20230316	13660	-19.18	20230717	9620	14.76	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
72	20230915	100848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10910	20	2	0.18	53061540	4841	62.91	10890	11080	10810	14150	7630	10890	10960.86	0.00	1935	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1112	2.54	0.57	12	0.05	4287.00	19282.00	13660	20230717	-20.13	9620	20220928	13.41	13660	-20.13	20230717	10290	6.03	20230316	13660	-20.13	20230717	9620	13.41	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
73	20230915	090837	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10900	10	2	0.09	1241520	114	1.48	10890	10900	10890	14150	7630	10890	10890.53	0.00	-58	11190	11040	10860	10710	10530	11115	10785	53	3260	500	7840	10	1	10192640	1111	2.54	0.57	12	0.00	4287.00	19282.00	13660	20230717	-20.20	9620	20220928	13.31	13660	-20.20	20230717	10290	5.93	20230316	13660	-20.20	20230717	9620	13.31	20220928	1.42	N	241770	500	53 억	0	N	N	N	N
74	20230914	160848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10890	210	2	1.97	83184500	7695	38.66	10680	11010	10680	13880	7480	10680	10810.20	0.00	3625	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1110	2.54	0.56	12	0.08	4287.00	19282.00	13660	20230717	-20.28	9620	20220928	13.20	13660	-20.28	20230717	10290	5.83	20230316	13660	-20.28	20230717	9620	13.20	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
75	20230914	150821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10850	170	2	1.59	81649330	7554	37.95	10680	11010	10680	13880	7480	10680	10808.75	0.00	3635	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1106	2.53	0.56	12	0.07	4287.00	19282.00	13660	20230717	-20.57	9620	20220928	12.79	13660	-20.57	20230717	10290	5.44	20230316	13660	-20.57	20230717	9620	12.79	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
76	20230914	140840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10800	120	2	1.12	65334410	6048	30.39	10680	11010	10680	13880	7480	10680	10802.65	0.00	2927	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1101	2.52	0.56	12	0.06	4287.00	19282.00	13660	20230717	-20.94	9620	20220928	12.27	13660	-20.94	20230717	10290	4.96	20230316	13660	-20.94	20230717	9620	12.27	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
77	20230914	130823	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10830	150	2	1.40	64988390	6016	30.23	10680	11010	10680	13880	7480	10680	10802.59	0.00	2911	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1104	2.53	0.56	12	0.06	4287.00	19282.00	13660	20230717	-20.72	9620	20220928	12.58	13660	-20.72	20230717	10290	5.25	20230316	13660	-20.72	20230717	9620	12.58	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
78	20230914	120832	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10810	130	2	1.22	53882090	4988	25.06	10680	11010	10680	13880	7480	10680	10802.34	0.00	2117	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1102	2.52	0.56	12	0.05	4287.00	19282.00	13660	20230717	-20.86	9620	20220928	12.37	13660	-20.86	20230717	10290	5.05	20230316	13660	-20.86	20230717	9620	12.37	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
79	20230914	110826	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10800	120	2	1.12	22415520	2075	10.43	10680	11010	10680	13880	7480	10680	10802.66	0.00	450	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1101	2.52	0.56	12	0.02	4287.00	19282.00	13660	20230717	-20.94	9620	20220928	12.27	13660	-20.94	20230717	10290	4.96	20230316	13660	-20.94	20230717	9620	12.27	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
80	20230914	100819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10790	110	2	1.03	17460870	1616	8.12	10680	11010	10680	13880	7480	10680	10804.99	0.00	450	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1100	2.52	0.56	12	0.02	4287.00	19282.00	13660	20230717	-21.01	9620	20220928	12.16	13660	-21.01	20230717	10290	4.86	20230316	13660	-21.01	20230717	9620	12.16	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
81	20230914	090834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10900	220	2	2.06	3125130	288	1.45	10680	11010	10680	13880	7480	10680	10851.15	0.00	-6	11246	10962	10786	10502	10326	10875	10415	53	3200	500	7680	10	1	10192640	1111	2.54	0.57	12	0.00	4287.00	19282.00	13660	20230717	-20.20	9620	20220928	13.31	13660	-20.20	20230717	10290	5.93	20230316	13660	-20.20	20230717	9620	13.31	20220928	1.41	N	241770	500	53 억	0	N	N	N	N
82	20230913	160838	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10680	-100	5	-0.93	201359390	18728	200.90	10710	11070	10610	14010	7550	10780	10751.80	0.01	-7281	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1089	2.49	0.55	12	0.18	4287.00	19282.00	13660	20230717	-21.82	9620	20220928	11.02	13660	-21.82	20230717	10290	3.79	20230316	13660	-21.82	20230717	9620	11.02	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
83	20230913	150829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10750	-30	5	-0.28	154548000	14386	154.32	10710	11070	10610	14010	7550	10780	10742.94	0.01	-7287	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1096	2.51	0.56	12	0.14	4287.00	19282.00	13660	20230717	-21.30	9620	20220928	11.75	13660	-21.30	20230717	10290	4.47	20230316	13660	-21.30	20230717	9620	11.75	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
84	20230913	140838	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10750	-30	5	-0.28	147808160	13759	147.60	10710	11070	10610	14010	7550	10780	10742.65	0.01	-7160	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1096	2.51	0.56	12	0.13	4287.00	19282.00	13660	20230717	-21.30	9620	20220928	11.75	13660	-21.30	20230717	10290	4.47	20230316	13660	-21.30	20230717	9620	11.75	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
85	20230913	130813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10750	-30	5	-0.28	147529080	13733	147.32	10710	11070	10610	14010	7550	10780	10742.67	0.01	-7173	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1096	2.51	0.56	12	0.13	4287.00	19282.00	13660	20230717	-21.30	9620	20220928	11.75	13660	-21.30	20230717	10290	4.47	20230316	13660	-21.30	20230717	9620	11.75	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
86	20230913	120834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10730	-50	5	-0.46	83782350	7794	83.61	10710	11070	10610	14010	7550	10780	10749.60	0.01	-4802	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1094	2.50	0.56	12	0.08	4287.00	19282.00	13660	20230717	-21.45	9620	20220928	11.54	13660	-21.45	20230717	10290	4.28	20230316	13660	-21.45	20230717	9620	11.54	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
87	20230913	110833	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10730	-50	5	-0.46	81183490	7550	80.99	10710	11070	10650	14010	7550	10780	10752.78	0.01	-4779	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1094	2.50	0.56	12	0.07	4287.00	19282.00	13660	20230717	-21.45	9620	20220928	11.54	13660	-21.45	20230717	10290	4.28	20230316	13660	-21.45	20230717	9620	11.54	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
88	20230913	100824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10710	-70	5	-0.65	31016300	2868	30.77	10710	11070	10710	14010	7550	10780	10814.61	0.01	-303	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1092	2.50	0.56	12	0.03	4287.00	19282.00	13660	20230717	-21.60	9620	20220928	11.33	13660	-21.60	20230717	10290	4.08	20230316	13660	-21.60	20230717	9620	11.33	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
89	20230913	090816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10710	-70	5	-0.65	1478650	138	1.48	10710	10780	10710	14010	7550	10780	10714.86	0.01	18	11166	10972	10806	10612	10446	11070	10710	53	3230	500	7760	10	1	10192640	1092	2.50	0.56	12	0.00	4287.00	19282.00	13660	20230717	-21.60	9620	20220928	11.33	13660	-21.60	20230717	10290	4.08	20230316	13660	-21.60	20230717	9620	11.33	20220928	1.45	N	241770	500	53 억	1429	N	N	N	N
90	20230912	160814	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10780	-170	5	-1.55	100346610	9322	150.99	10730	11000	10640	14230	7670	10950	10764.49	0.03	-1375	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1099	2.51	0.56	12	0.09	4287.00	19282.00	13660	20230717	-21.08	9620	20220928	12.06	13660	-21.08	20230717	10290	4.76	20230316	13660	-21.08	20230717	9620	12.06	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
91	20230912	150823	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10760	-190	5	-1.74	99085460	9205	149.09	10730	11000	10640	14230	7670	10950	10764.31	0.03	-1390	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1097	2.51	0.56	12	0.09	4287.00	19282.00	13660	20230717	-21.23	9620	20220928	11.85	13660	-21.23	20230717	10290	4.57	20230316	13660	-21.23	20230717	9620	11.85	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
92	20230912	140822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10780	-170	5	-1.55	94625980	8789	142.36	10730	11000	10640	14230	7670	10950	10766.41	0.03	-1459	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1099	2.51	0.56	12	0.09	4287.00	19282.00	13660	20230717	-21.08	9620	20220928	12.06	13660	-21.08	20230717	10290	4.76	20230316	13660	-21.08	20230717	9620	12.06	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
93	20230912	130811	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10780	-170	5	-1.55	75103040	6967	112.84	10730	11000	10640	14230	7670	10950	10779.82	0.03	-1231	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1099	2.51	0.56	12	0.07	4287.00	19282.00	13660	20230717	-21.08	9620	20220928	12.06	13660	-21.08	20230717	10290	4.76	20230316	13660	-21.08	20230717	9620	12.06	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
94	20230912	120810	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10770	-180	5	-1.64	58111860	5388	87.27	10730	11000	10640	14230	7670	10950	10785.42	0.03	-1039	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1098	2.51	0.56	12	0.05	4287.00	19282.00	13660	20230717	-21.16	9620	20220928	11.95	13660	-21.16	20230717	10290	4.66	20230316	13660	-21.16	20230717	9620	11.95	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
95	20230912	110815	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10690	-260	5	-2.37	48085910	4455	72.16	10730	11000	10640	14230	7670	10950	10793.69	0.03	-738	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1090	2.49	0.55	12	0.04	4287.00	19282.00	13660	20230717	-21.74	9620	20220928	11.12	13660	-21.74	20230717	10290	3.89	20230316	13660	-21.74	20230717	9620	11.12	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
96	20230912	100807	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10790	-160	5	-1.46	20123750	1847	29.92	10730	11000	10700	14230	7670	10950	10895.37	0.03	-341	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1100	2.52	0.56	12	0.02	4287.00	19282.00	13660	20230717	-21.01	9620	20220928	12.16	13660	-21.01	20230717	10290	4.86	20230316	13660	-21.01	20230717	9620	12.16	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
97	20230912	090826	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10940	-10	5	-0.09	302120	28	0.45	10730	10950	10700	14230	7670	10950	10790.00	0.03	-1	11396	11172	11056	10832	10716	11115	10775	53	3280	500	7880	10	1	10192640	1115	2.55	0.57	12	0.00	4287.00	19282.00	13660	20230717	-19.91	9620	20220928	13.72	13660	-19.91	20230717	10290	6.32	20230316	13660	-19.91	20230717	9620	13.72	20220928	1.44	N	241770	500	53 억	2804	N	N	N	N
98	20230911	160808	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10950	0	3	0.00	67671320	6174	75.47	11280	11280	10940	14230	7670	10950	10960.69	0.04	-1398	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1116	2.55	0.57	12	0.06	4287.00	19282.00	13660	20230717	-19.84	9620	20220928	13.83	13660	-19.84	20230717	10290	6.41	20230316	13660	-19.84	20230717	9620	13.83	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
99	20230911	150813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10990	40	2	0.37	66957870	6109	74.67	11280	11280	10940	14230	7670	10950	10960.53	0.04	-1400	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1120	2.56	0.57	12	0.06	4287.00	19282.00	13660	20230717	-19.55	9620	20220928	14.24	13660	-19.55	20230717	10290	6.80	20230316	13660	-19.55	20230717	9620	14.24	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
100	20230911	140822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11000	50	2	0.46	61411180	5603	68.49	11280	11280	10940	14230	7670	10950	10960.41	0.04	-987	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1121	2.57	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.47	9620	20220928	14.35	13660	-19.47	20230717	10290	6.90	20230316	13660	-19.47	20230717	9620	14.35	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
101	20230911	130756	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11000	50	2	0.46	60740660	5542	67.74	11280	11280	10940	14230	7670	10950	10960.06	0.04	-987	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1121	2.57	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.47	9620	20220928	14.35	13660	-19.47	20230717	10290	6.90	20230316	13660	-19.47	20230717	9620	14.35	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
102	20230911	120811	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10970	20	2	0.18	58853800	5370	65.64	11280	11280	10940	14230	7670	10950	10959.74	0.04	-886	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1118	2.56	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.69	9620	20220928	14.03	13660	-19.69	20230717	10290	6.61	20230316	13660	-19.69	20230717	9620	14.03	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
103	20230911	110757	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10970	20	2	0.18	58010010	5293	64.70	11280	11280	10940	14230	7670	10950	10959.76	0.04	-886	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1118	2.56	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.69	9620	20220928	14.03	13660	-19.69	20230717	10290	6.61	20230316	13660	-19.69	20230717	9620	14.03	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
104	20230911	100755	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10970	20	2	0.18	9537270	869	10.62	11280	11280	10940	14230	7670	10950	10974.99	0.04	-777	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1118	2.56	0.57	12	0.01	4287.00	19282.00	13660	20230717	-19.69	9620	20220928	14.03	13660	-19.69	20230717	10290	6.61	20230316	13660	-19.69	20230717	9620	14.03	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
105	20230911	090753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11260	310	2	2.83	135150	12	0.15	11280	11280	11250	14230	7670	10950	11262.50	0.04	-3	11216	11082	10916	10782	10616	11150	10850	53	3280	500	7880	10	1	10192640	1148	2.63	0.58	12	0.00	4287.00	19282.00	13660	20230717	-17.57	9620	20220928	17.05	13660	-17.57	20230717	10290	9.43	20230316	13660	-17.57	20230717	9620	17.05	20220928	1.42	N	241770	500	53 억	4201	N	N	N	N
106	20230908	160815	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10950	70	2	0.64	89206460	8181	64.93	10920	11050	10750	14140	7620	10880	10904.10	0.04	-250	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1116	2.55	0.57	12	0.08	4287.00	19282.00	13660	20230717	-19.84	9620	20220928	13.83	13660	-19.84	20230717	10290	6.41	20230316	13660	-19.84	20230717	9620	13.83	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
107	20230908	150813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10950	70	2	0.64	84721360	7771	61.67	10920	11050	10750	14140	7620	10880	10902.25	0.04	-292	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1116	2.55	0.57	12	0.08	4287.00	19282.00	13660	20230717	-19.84	9620	20220928	13.83	13660	-19.84	20230717	10290	6.41	20230316	13660	-19.84	20230717	9620	13.83	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
108	20230908	140805	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10980	100	2	0.92	67335550	6176	49.02	10920	11050	10750	14140	7620	10880	10902.78	0.04	-1047	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1119	2.56	0.57	12	0.06	4287.00	19282.00	13660	20230717	-19.62	9620	20220928	14.14	13660	-19.62	20230717	10290	6.71	20230316	13660	-19.62	20230717	9620	14.14	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
109	20230908	130813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10940	60	2	0.55	54827620	5030	39.92	10920	11050	10750	14140	7620	10880	10900.12	0.04	-1047	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1115	2.55	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.91	9620	20220928	13.72	13660	-19.91	20230717	10290	6.32	20230316	13660	-19.91	20230717	9620	13.72	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
110	20230908	120825	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10930	50	2	0.46	50928370	4673	37.09	10920	11050	10750	14140	7620	10880	10898.43	0.04	-1008	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1114	2.55	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.99	9620	20220928	13.62	13660	-19.99	20230717	10290	6.22	20230316	13660	-19.99	20230717	9620	13.62	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
111	20230908	110819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10980	100	2	0.92	43882580	4024	31.94	10920	11050	10750	14140	7620	10880	10905.21	0.04	-1530	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1119	2.56	0.57	12	0.04	4287.00	19282.00	13660	20230717	-19.62	9620	20220928	14.14	13660	-19.62	20230717	10290	6.71	20230316	13660	-19.62	20230717	9620	14.14	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
112	20230908	100812	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10890	10	2	0.09	23260180	2145	17.02	10920	10920	10750	14140	7620	10880	10843.91	0.04	-1359	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1110	2.54	0.56	12	0.02	4287.00	19282.00	13660	20230717	-20.28	9620	20220928	13.20	13660	-20.28	20230717	10290	5.83	20230316	13660	-20.28	20230717	9620	13.20	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
113	20230908	090816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10870	-10	5	-0.09	12614970	1161	9.21	10920	10920	10790	14140	7620	10880	10865.61	0.04	-1156	11440	11160	11000	10720	10560	11080	10640	53	3260	500	7830	10	1	10192640	1108	2.54	0.56	12	0.01	4287.00	19282.00	13660	20230717	-20.42	9620	20220928	12.99	13660	-20.42	20230717	10290	5.64	20230316	13660	-20.42	20230717	9620	12.99	20220928	1.42	N	241770	500	53 억	4451	N	N	N	N
114	20230907	160803	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10880	-340	5	-3.03	137924550	12588	365.08	11210	11280	10840	14580	7860	11220	10956.86	0.07	-2317	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1109	2.54	0.56	12	0.12	4287.00	19282.00	13660	20230717	-20.35	9620	20220928	13.10	13660	-20.35	20230717	10290	5.73	20230316	13660	-20.35	20230717	9620	13.10	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
115	20230907	150808	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10850	-370	5	-3.30	130065000	11865	344.11	11210	11280	10840	14580	7860	11220	10962.07	0.07	-2188	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1106	2.53	0.56	12	0.12	4287.00	19282.00	13660	20230717	-20.57	9620	20220928	12.79	13660	-20.57	20230717	10290	5.44	20230316	13660	-20.57	20230717	9620	12.79	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
116	20230907	140806	57	100.00	KOSDAQ	반도체	N	N	N	N		N	10890	-330	5	-2.94	97466610	8867	257.16	11210	11280	10860	14580	7860	11220	10992.06	0.07	-1218	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1110	2.54	0.56	12	0.09	4287.00	19282.00	13660	20230717	-20.28	9620	20220928	13.20	13660	-20.28	20230717	10290	5.83	20230316	13660	-20.28	20230717	9620	13.20	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
117	20230907	130802	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11040	-180	5	-1.60	59819450	5414	157.02	11210	11280	10930	14580	7860	11220	11049.03	0.07	-627	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1125	2.58	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.18	9620	20220928	14.76	13660	-19.18	20230717	10290	7.29	20230316	13660	-19.18	20230717	9620	14.76	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
118	20230907	120814	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11040	-180	5	-1.60	59598650	5394	156.44	11210	11280	10930	14580	7860	11220	11049.06	0.07	-627	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1125	2.58	0.57	12	0.05	4287.00	19282.00	13660	20230717	-19.18	9620	20220928	14.76	13660	-19.18	20230717	10290	7.29	20230316	13660	-19.18	20230717	9620	14.76	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
119	20230907	110807	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11000	-220	5	-1.96	30110010	2706	78.48	11210	11280	11000	14580	7860	11220	11127.13	0.07	-1295	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1121	2.57	0.57	12	0.03	4287.00	19282.00	13660	20230717	-19.47	9620	20220928	14.35	13660	-19.47	20230717	10290	6.90	20230316	13660	-19.47	20230717	9620	14.35	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
120	20230907	100808	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11120	-100	5	-0.89	11422700	1020	29.58	11210	11280	11120	14580	7860	11220	11198.73	0.07	-609	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1133	2.59	0.58	12	0.01	4287.00	19282.00	13660	20230717	-18.59	9620	20220928	15.59	13660	-18.59	20230717	10290	8.07	20230316	13660	-18.59	20230717	9620	15.59	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
121	20230907	090820	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11280	60	2	0.53	3195680	285	8.27	11210	11280	11210	14580	7860	11220	11212.91	0.07	-24	11400	11310	11260	11170	11120	11285	11145	53	3360	500	8070	10	1	10192640	1150	2.63	0.59	12	0.00	4287.00	19282.00	13660	20230717	-17.42	9620	20220928	17.26	13660	-17.42	20230717	10290	9.62	20230316	13660	-17.42	20230717	9620	17.26	20220928	1.42	N	241770	500	53 억	7024	N	N	N	N
122	20230906	160804	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11220	-90	5	-0.80	38851970	3448	22.12	11350	11350	11210	14700	7920	11310	11267.97	0.09	-2431	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1144	2.62	0.58	12	0.03	4287.00	19282.00	13660	20230717	-17.86	9620	20220928	16.63	13660	-17.86	20230717	10290	9.04	20230316	13660	-17.86	20230717	9620	16.63	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
123	20230906	150807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11280	-30	5	-0.27	38581890	3424	21.97	11350	11350	11210	14700	7920	11310	11268.08	0.09	-2410	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1150	2.63	0.59	12	0.03	4287.00	19282.00	13660	20230717	-17.42	9620	20220928	17.26	13660	-17.42	20230717	10290	9.62	20230316	13660	-17.42	20230717	9620	17.26	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
124	20230906	140806	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11280	-30	5	-0.27	31906490	2831	18.16	11350	11350	11220	14700	7920	11310	11270.40	0.09	-2151	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1150	2.63	0.59	12	0.03	4287.00	19282.00	13660	20230717	-17.42	9620	20220928	17.26	13660	-17.42	20230717	10290	9.62	20230316	13660	-17.42	20230717	9620	17.26	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
125	20230906	130759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11240	-70	5	-0.62	21571500	1913	12.27	11350	11350	11240	14700	7920	11310	11276.27	0.09	-1621	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1146	2.62	0.58	12	0.02	4287.00	19282.00	13660	20230717	-17.72	9620	20220928	16.84	13660	-17.72	20230717	10290	9.23	20230316	13660	-17.72	20230717	9620	16.84	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
126	20230906	120810	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11290	-20	5	-0.18	16869630	1495	9.59	11350	11350	11260	14700	7920	11310	11284.03	0.09	-1211	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1151	2.63	0.59	12	0.01	4287.00	19282.00	13660	20230717	-17.35	9620	20220928	17.36	13660	-17.35	20230717	10290	9.72	20230316	13660	-17.35	20230717	9620	17.36	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
127	20230906	110814	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11300	-10	5	-0.09	16407030	1454	9.33	11350	11350	11260	14700	7920	11310	11284.06	0.09	-1170	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1152	2.64	0.59	12	0.01	4287.00	19282.00	13660	20230717	-17.28	9620	20220928	17.46	13660	-17.28	20230717	10290	9.82	20230316	13660	-17.28	20230717	9620	17.46	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
128	20230906	100753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11280	-30	5	-0.27	7208860	638	4.09	11350	11350	11270	14700	7920	11310	11299.15	0.09	-575	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1150	2.63	0.59	12	0.01	4287.00	19282.00	13660	20230717	-17.42	9620	20220928	17.26	13660	-17.42	20230717	10290	9.62	20230316	13660	-17.42	20230717	9620	17.26	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
129	20230906	090756	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11310	0	3	0.00	1504270	133	0.85	11350	11350	11310	14700	7920	11310	11310.30	0.09	-132	11763	11536	11323	11096	10883	11430	10990	53	3390	500	8140	10	1	10192640	1153	2.64	0.59	12	0.00	4287.00	19282.00	13660	20230717	-17.20	9620	20220928	17.57	13660	-17.20	20230717	10290	9.91	20230316	13660	-17.20	20230717	9620	17.57	20220928	1.42	N	241770	500	53 억	9455	N	N	N	N
130	20230905	160759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11310	-90	5	-0.79	174847090	15585	136.93	11550	11550	11110	14820	7980	11400	11218.93	0.06	3600	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1153	2.64	0.59	12	0.15	4287.00	19282.00	13660	20230717	-17.20	9620	20220928	17.57	13660	-17.20	20230717	10290	9.91	20230316	13660	-17.20	20230717	9620	17.57	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
131	20230905	150809	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11360	-40	5	-0.35	171366960	15278	134.23	11550	11550	11110	14820	7980	11400	11216.58	0.06	3722	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1158	2.65	0.59	12	0.15	4287.00	19282.00	13660	20230717	-16.84	9620	20220928	18.09	13660	-16.84	20230717	10290	10.40	20230316	13660	-16.84	20230717	9620	18.09	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
132	20230905	140807	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11360	-40	5	-0.35	161045320	14366	126.22	11550	11550	11110	14820	7980	11400	11210.17	0.06	3536	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1158	2.65	0.59	12	0.14	4287.00	19282.00	13660	20230717	-16.84	9620	20220928	18.09	13660	-16.84	20230717	10290	10.40	20230316	13660	-16.84	20230717	9620	18.09	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
133	20230905	130748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11250	-150	5	-1.32	135494610	12104	106.34	11550	11550	11110	14820	7980	11400	11194.20	0.06	2714	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1147	2.62	0.58	12	0.12	4287.00	19282.00	13660	20230717	-17.64	9620	20220928	16.94	13660	-17.64	20230717	10290	9.33	20230316	13660	-17.64	20230717	9620	16.94	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
134	20230905	120753	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11200	-200	5	-1.75	56269090	4998	43.91	11550	11550	11200	14820	7980	11400	11258.32	0.06	-258	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1142	2.61	0.58	12	0.05	4287.00	19282.00	13660	20230717	-18.01	9620	20220928	16.42	13660	-18.01	20230717	10290	8.84	20230316	13660	-18.01	20230717	9620	16.42	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
135	20230905	110759	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11370	-30	5	-0.26	14669890	1291	11.34	11550	11550	11330	14820	7980	11400	11363.20	0.06	14	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1159	2.65	0.59	12	0.01	4287.00	19282.00	13660	20230717	-16.76	9620	20220928	18.19	13660	-16.76	20230717	10290	10.50	20230316	13660	-16.76	20230717	9620	18.19	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
136	20230905	100748	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11460	60	2	0.53	3019260	263	2.31	11550	11550	11330	14820	7980	11400	11480.08	0.06	-30	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1168	2.67	0.59	12	0.00	4287.00	19282.00	13660	20230717	-16.11	9620	20220928	19.13	13660	-16.11	20230717	10290	11.37	20230316	13660	-16.11	20230717	9620	19.13	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
137	20230905	090749	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	11550	150	2	1.32	11550	1	0.01	11550	11550	11550	14820	7980	11400	11550.00	0.06	0	11740	11570	11430	11260	11120	11500	11190	53	3420	500	8200	10	1	10192640	1177	2.69	0.60	12	0.00	4287.00	19282.00	13660	20230717	-15.45	9620	20220928	20.06	13660	-15.45	20230717	10290	12.24	20230316	13660	-15.45	20230717	9620	20.06	20220928	1.41	N	241770	500	53 억	5855	N	N	N	N
138	20230904	160745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11400	-170	5	-1.47	129379810	11382	121.14	11600	11600	11290	15040	8100	11570	11367.05	0.10	-4461	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1162	2.66	0.59	12	0.11	4287.00	19282.00	13660	20230717	-16.54	9620	20220928	18.50	13660	-16.54	20230717	10290	10.79	20230316	13660	-16.54	20230717	9620	18.50	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
139	20230904	150735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11390	-180	5	-1.56	124480470	10952	116.56	11600	11600	11290	15040	8100	11570	11366.00	0.10	-4505	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1161	2.66	0.59	12	0.11	4287.00	19282.00	13660	20230717	-16.62	9620	20220928	18.40	13660	-16.62	20230717	10290	10.69	20230316	13660	-16.62	20230717	9620	18.40	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
140	20230904	140730	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11420	-150	5	-1.30	92653390	8155	86.79	11600	11600	11290	15040	8100	11570	11361.54	0.10	-1862	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1164	2.66	0.59	12	0.08	4287.00	19282.00	13660	20230717	-16.40	9620	20220928	18.71	13660	-16.40	20230717	10290	10.98	20230316	13660	-16.40	20230717	9620	18.71	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
141	20230904	130743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11400	-170	5	-1.47	91243800	8031	85.47	11600	11600	11290	15040	8100	11570	11361.45	0.10	-1784	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1162	2.66	0.59	12	0.08	4287.00	19282.00	13660	20230717	-16.54	9620	20220928	18.50	13660	-16.54	20230717	10290	10.79	20230316	13660	-16.54	20230717	9620	18.50	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
142	20230904	120728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11300	-270	5	-2.33	70873900	6239	66.40	11600	11600	11300	15040	8100	11570	11359.82	0.10	-1009	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1152	2.64	0.59	12	0.06	4287.00	19282.00	13660	20230717	-17.28	9620	20220928	17.46	13660	-17.28	20230717	10290	9.82	20230316	13660	-17.28	20230717	9620	17.46	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
143	20230904	110715	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11380	-190	5	-1.64	68905730	6065	64.55	11600	11600	11300	15040	8100	11570	11361.21	0.10	-1005	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1160	2.65	0.59	12	0.06	4287.00	19282.00	13660	20230717	-16.69	9620	20220928	18.30	13660	-16.69	20230717	10290	10.59	20230316	13660	-16.69	20230717	9620	18.30	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
144	20230904	100720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11430	-140	5	-1.21	16973530	1481	15.76	11600	11600	11350	15040	8100	11570	11460.86	0.10	-901	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1165	2.67	0.59	12	0.01	4287.00	19282.00	13660	20230717	-16.33	9620	20220928	18.81	13660	-16.33	20230717	10290	11.08	20230316	13660	-16.33	20230717	9620	18.81	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
145	20230904	090734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11570	0	3	0.00	2491130	215	2.29	11600	11600	11570	15040	8100	11570	11586.65	0.10	-97	11783	11676	11463	11356	11143	11730	11410	53	3470	500	8330	10	1	10192640	1179	2.70	0.60	12	0.00	4287.00	19282.00	13660	20230717	-15.30	9620	20220928	20.27	13660	-15.30	20230717	10290	12.44	20230316	13660	-15.30	20230717	9620	20.27	20220928	1.22	N	241770	500	53 억	10316	N	N	N	N
146	20230901	160724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11570	200	2	1.76	106672600	9395	20.56	11350	11570	11250	14780	7960	11370	11354.19	0.11	-617	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1179	2.70	0.60	12	0.09	4287.00	19282.00	13660	20230717	-15.30	9620	20220928	20.27	13660	-15.30	20230717	10290	12.44	20230316	13660	-15.30	20230717	9620	20.27	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N
147	20230901	150733	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11570	200	2	1.76	105156930	9264	20.28	11350	11570	11250	14780	7960	11370	11351.14	0.11	-651	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1179	2.70	0.60	12	0.09	4287.00	19282.00	13660	20230717	-15.30	9620	20220928	20.27	13660	-15.30	20230717	10290	12.44	20230316	13660	-15.30	20230717	9620	20.27	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N
148	20230901	140734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11390	20	2	0.18	88323640	7787	17.04	11350	11540	11250	14780	7960	11370	11342.45	0.11	-950	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1161	2.66	0.59	12	0.08	4287.00	19282.00	13660	20230717	-16.62	9620	20220928	18.40	13660	-16.62	20230717	10290	10.69	20230316	13660	-16.62	20230717	9620	18.40	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N
149	20230901	130712	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11250	-120	5	-1.06	83352550	7349	16.09	11350	11540	11250	14780	7960	11370	11342.03	0.11	-959	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1147	2.62	0.58	12	0.07	4287.00	19282.00	13660	20230717	-17.64	9620	20220928	16.94	13660	-17.64	20230717	10290	9.33	20230316	13660	-17.64	20230717	9620	16.94	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N
150	20230901	120722	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11370	0	3	0.00	64075080	5645	12.36	11350	11540	11250	14780	7960	11370	11350.77	0.11	-479	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1159	2.65	0.59	12	0.06	4287.00	19282.00	13660	20230717	-16.76	9620	20220928	18.19	13660	-16.76	20230717	10290	10.50	20230316	13660	-16.76	20230717	9620	18.19	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N
151	20230901	110721	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11540	170	2	1.50	31494400	2781	6.09	11350	11540	11250	14780	7960	11370	11324.85	0.11	52	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1176	2.69	0.60	12	0.03	4287.00	19282.00	13660	20230717	-15.52	9620	20220928	19.96	13660	-15.52	20230717	10290	12.15	20230316	13660	-15.52	20230717	9620	19.96	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N
152	20230901	100717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11320	-50	5	-0.44	5172130	458	1.00	11350	11360	11270	14780	7960	11370	11292.86	0.11	-317	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1154	2.64	0.59	12	0.00	4287.00	19282.00	13660	20230717	-17.13	9620	20220928	17.67	13660	-17.13	20230717	10290	10.01	20230316	13660	-17.13	20230717	9620	17.67	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N
153	20230901	090706	57	100.00	KOSDAQ	반도체	N	N	N	N		N	11360	-10	5	-0.09	487240	43	0.09	11350	11360	11290	14780	7960	11370	11331.16	0.11	-24	12176	11772	11386	10982	10596	11580	10790	53	3410	500	8180	10	1	10192640	1158	2.65	0.59	12	0.00	4287.00	19282.00	13660	20230717	-16.84	9620	20220928	18.09	13660	-16.84	20230717	10290	10.40	20230316	13660	-16.84	20230717	9620	18.09	20220928	1.22	N	241770	500	53 억	10927	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History