KissMeData/040910/price/prices-20230901.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

65 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	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8030	90	2	1.13	134280280	16880	48.08	7870	8060	7850	10320	5560	7940	7954.55	5.42	-3893	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1483	-26.77	0.81	12	0.09	-300.00	9890.00	13720	20230519	-41.47	7420	20220930	8.22	13720	-41.47	20230519	7850	2.29	20230927	13720	-41.47	20230519	7420	8.22	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
3	20230927	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8040	100	2	1.26	125577490	15797	45.00	7870	8060	7850	10320	5560	7940	7949.45	5.42	-3363	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1485	-26.80	0.81	12	0.09	-300.00	9890.00	13720	20230519	-41.40	7420	20220930	8.36	13720	-41.40	20230519	7850	2.42	20230927	13720	-41.40	20230519	7420	8.36	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
4	20230927	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7950	10	2	0.13	106864860	13459	38.34	7870	8060	7850	10320	5560	7940	7940.03	5.42	-2416	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1468	-26.50	0.80	12	0.07	-300.00	9890.00	13720	20230519	-42.06	7420	20220930	7.14	13720	-42.06	20230519	7850	1.27	20230927	13720	-42.06	20230519	7420	7.14	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
5	20230927	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7930	-10	5	-0.13	92907330	11703	33.33	7870	8060	7850	10320	5560	7940	7938.76	5.42	-2058	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1464	-26.43	0.80	12	0.06	-300.00	9890.00	13720	20230519	-42.20	7420	20220930	6.87	13720	-42.20	20230519	7850	1.02	20230927	13720	-42.20	20230519	7420	6.87	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
6	20230927	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7950	10	2	0.13	89246670	11242	32.02	7870	8060	7850	10320	5560	7940	7938.68	5.42	-1645	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1468	-26.50	0.80	12	0.06	-300.00	9890.00	13720	20230519	-42.06	7420	20220930	7.14	13720	-42.06	20230519	7850	1.27	20230927	13720	-42.06	20230519	7420	7.14	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
7	20230927	110449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7970	30	2	0.38	76567960	9645	27.47	7870	8060	7850	10320	5560	7940	7938.62	5.42	-1217	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1472	-26.57	0.81	12	0.05	-300.00	9890.00	13720	20230519	-41.91	7420	20220930	7.41	13720	-41.91	20230519	7850	1.53	20230927	13720	-41.91	20230519	7420	7.41	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
8	20230927	100445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7990	50	2	0.63	54865360	6926	19.73	7870	8060	7850	10320	5560	7940	7921.65	5.42	-71	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1475	-26.63	0.81	12	0.04	-300.00	9890.00	13720	20230519	-41.76	7420	20220930	7.68	13720	-41.76	20230519	7850	1.78	20230927	13720	-41.76	20230519	7420	7.68	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
9	20230927	090453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7880	-60	5	-0.76	14713280	1874	5.34	7870	7880	7850	10320	5560	7940	7851.27	5.42	1470	8313	8126	8023	7836	7733	8075	7785	92	2380	500	5550	10	1	18464842	1455	-26.27	0.80	12	0.01	-300.00	9890.00	13720	20230519	-42.57	7420	20220930	6.20	13720	-42.57	20230519	7850	0.38	20230927	13720	-42.57	20230519	7420	6.20	20220930	3.23	N	040910	500	92 억	999876	N	N	0	N	N
10	20230926	160445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7940	-210	5	-2.58	275461680	34520	94.35	8100	8210	7920	10590	5710	8150	7980.06	5.44	-4914	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1466	-26.47	0.80	12	0.19	-300.00	9890.00	13720	20230519	-42.13	7420	20220930	7.01	13720	-42.13	20230519	7920	0.25	20230926	13720	-42.13	20230519	7420	7.01	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
11	20230926	150448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7930	-220	5	-2.70	263891180	33064	90.37	8100	8210	7920	10590	5710	8150	7981.22	5.44	-4886	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1464	-26.43	0.80	12	0.18	-300.00	9890.00	13720	20230519	-42.20	7420	20220930	6.87	13720	-42.20	20230519	7920	0.13	20230926	13720	-42.20	20230519	7420	6.87	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
12	20230926	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7970	-180	5	-2.21	227827590	28523	77.96	8100	8210	7930	10590	5710	8150	7987.50	5.44	-4523	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1472	-26.57	0.81	12	0.15	-300.00	9890.00	13720	20230519	-41.91	7420	20220930	7.41	13720	-41.91	20230519	7930	0.50	20230926	13720	-41.91	20230519	7420	7.41	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
13	20230926	130443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7980	-170	5	-2.09	172567950	21574	58.97	8100	8210	7930	10590	5710	8150	7998.89	5.44	-4460	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1473	-26.60	0.81	12	0.12	-300.00	9890.00	13720	20230519	-41.84	7420	20220930	7.55	13720	-41.84	20230519	7930	0.63	20230926	13720	-41.84	20230519	7420	7.55	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
14	20230926	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	7990	-160	5	-1.96	140700680	17579	48.05	8100	8210	7930	10590	5710	8150	8003.91	5.44	-4270	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1475	-26.63	0.81	12	0.10	-300.00	9890.00	13720	20230519	-41.76	7420	20220930	7.68	13720	-41.76	20230519	7930	0.76	20230926	13720	-41.76	20230519	7420	7.68	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
15	20230926	110445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8010	-140	5	-1.72	86172710	10732	29.33	8100	8210	8000	10590	5710	8150	8029.51	5.44	-2101	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1479	-26.70	0.81	12	0.06	-300.00	9890.00	13720	20230519	-41.62	7420	20220930	7.95	13720	-41.62	20230519	8000	0.12	20230926	13720	-41.62	20230519	7420	7.95	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
16	20230926	100443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8030	-120	5	-1.47	25863520	3206	8.76	8100	8210	8010	10590	5710	8150	8067.22	5.44	-229	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1483	-26.77	0.81	12	0.02	-300.00	9890.00	13720	20230519	-41.47	7420	20220930	8.22	13720	-41.47	20230519	8010	0.25	20230926	13720	-41.47	20230519	7420	8.22	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
17	20230926	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	50	2	0.61	275720	34	0.09	8100	8210	8100	10590	5710	8150	8109.41	5.44	-8	8350	8250	8140	8040	7930	8255	8045	92	2440	500	5700	10	1	18464842	1514	-27.33	0.83	12	0.00	-300.00	9890.00	13720	20230519	-40.23	7420	20220930	10.51	13720	-40.23	20230519	8030	2.12	20230925	13720	-40.23	20230519	7420	10.51	20220930	3.25	N	040910	500	92 억	1005213	N	N	0	N	N
18	20230925	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	-90	5	-1.09	295946200	36478	104.63	8150	8240	8030	10710	5770	8240	8113.00	5.43	1994	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1505	-27.17	0.82	12	0.20	-300.00	9890.00	13720	20230519	-40.60	7420	20220930	9.84	13720	-40.60	20230519	8030	1.49	20230925	13720	-40.60	20230519	7420	9.84	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
19	20230925	150447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	-150	5	-1.82	281856830	34741	99.65	8150	8240	8030	10710	5770	8240	8113.09	5.43	1919	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1494	-26.97	0.82	12	0.19	-300.00	9890.00	13720	20230519	-41.03	7420	20220930	9.03	13720	-41.03	20230519	8030	0.75	20230925	13720	-41.03	20230519	7420	9.03	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
20	20230925	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-140	5	-1.70	227245020	27996	80.30	8150	8240	8030	10710	5770	8240	8117.05	5.43	-1924	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1496	-27.00	0.82	12	0.15	-300.00	9890.00	13720	20230519	-40.96	7420	20220930	9.16	13720	-40.96	20230519	8030	0.87	20230925	13720	-40.96	20230519	7420	9.16	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
21	20230925	130441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	-110	5	-1.33	203333270	25047	71.84	8150	8240	8030	10710	5770	8240	8118.07	5.43	-2599	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1501	-27.10	0.82	12	0.14	-300.00	9890.00	13720	20230519	-40.74	7420	20220930	9.57	13720	-40.74	20230519	8030	1.25	20230925	13720	-40.74	20230519	7420	9.57	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
22	20230925	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-140	5	-1.70	165991640	20443	58.64	8150	8240	8030	10710	5770	8240	8119.73	5.43	-5407	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1496	-27.00	0.82	12	0.11	-300.00	9890.00	13720	20230519	-40.96	7420	20220930	9.16	13720	-40.96	20230519	8030	0.87	20230925	13720	-40.96	20230519	7420	9.16	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
23	20230925	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	-140	5	-1.70	149581930	18412	52.81	8150	8240	8030	10710	5770	8240	8124.15	5.43	-5015	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1496	-27.00	0.82	12	0.10	-300.00	9890.00	13720	20230519	-40.96	7420	20220930	9.16	13720	-40.96	20230519	8030	0.87	20230925	13720	-40.96	20230519	7420	9.16	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
24	20230925	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8160	-80	5	-0.97	45948340	5615	16.11	8150	8240	8150	10710	5770	8240	8183.14	5.43	-922	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1507	-27.20	0.83	12	0.03	-300.00	9890.00	13720	20230519	-40.52	7420	20220930	9.97	13720	-40.52	20230519	8140	0.25	20230922	13720	-40.52	20230519	7420	9.97	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
25	20230925	090442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8160	-80	5	-0.97	9963100	1222	3.51	8150	8160	8150	10710	5770	8240	8153.11	5.43	264	8493	8366	8253	8126	8013	8430	8190	92	2470	500	5760	10	1	18464842	1507	-27.20	0.83	12	0.01	-300.00	9890.00	13720	20230519	-40.52	7420	20220930	9.97	13720	-40.52	20230519	8140	0.25	20230922	13720	-40.52	20230519	7420	9.97	20220930	3.20	N	040910	500	92 억	1003219	N	N	0	N	N
26	20230922	160457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8240	-90	5	-1.08	287009770	34775	62.57	8160	8380	8140	10820	5840	8330	8253.39	5.45	-3529	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1522	-27.47	0.83	12	0.19	-300.00	9890.00	13720	20230519	-39.94	7420	20220930	11.05	13720	-39.94	20230519	8140	1.23	20230922	13720	-39.94	20230519	7420	11.05	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
27	20230922	150453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8220	-110	5	-1.32	268562360	32535	58.54	8160	8380	8140	10820	5840	8330	8254.57	5.45	-3086	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1518	-27.40	0.83	12	0.18	-300.00	9890.00	13720	20230519	-40.09	7420	20220930	10.78	13720	-40.09	20230519	8140	0.98	20230922	13720	-40.09	20230519	7420	10.78	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
28	20230922	140455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	-60	5	-0.72	226899180	27479	49.44	8160	8380	8140	10820	5840	8330	8257.18	5.45	-1094	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1527	-27.57	0.84	12	0.15	-300.00	9890.00	13720	20230519	-39.72	7420	20220930	11.46	13720	-39.72	20230519	8140	1.60	20230922	13720	-39.72	20230519	7420	11.46	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
29	20230922	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8270	-60	5	-0.72	212448150	25732	46.30	8160	8380	8140	10820	5840	8330	8256.18	5.45	-510	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1527	-27.57	0.84	12	0.14	-300.00	9890.00	13720	20230519	-39.72	7420	20220930	11.46	13720	-39.72	20230519	8140	1.60	20230922	13720	-39.72	20230519	7420	11.46	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
30	20230922	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	0	3	0.00	190978120	23142	41.64	8160	8380	8140	10820	5840	8330	8252.45	5.45	542	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1538	-27.77	0.84	12	0.13	-300.00	9890.00	13720	20230519	-39.29	7420	20220930	12.26	13720	-39.29	20230519	8140	2.33	20230922	13720	-39.29	20230519	7420	12.26	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
31	20230922	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	40	2	0.48	184243370	22335	40.19	8160	8380	8140	10820	5840	8330	8249.09	5.45	1012	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1546	-27.90	0.85	12	0.12	-300.00	9890.00	13720	20230519	-38.99	7420	20220930	12.80	13720	-38.99	20230519	8140	2.83	20230922	13720	-38.99	20230519	7420	12.80	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
32	20230922	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8340	10	2	0.12	146846340	17856	32.13	8160	8350	8140	10820	5840	8330	8223.92	5.45	1612	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1540	-27.80	0.84	12	0.10	-300.00	9890.00	13720	20230519	-39.21	7420	20220930	12.40	13720	-39.21	20230519	8140	2.46	20230922	13720	-39.21	20230519	7420	12.40	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
33	20230922	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	-180	5	-2.16	41399830	5068	9.12	8160	8300	8140	10820	5840	8330	8168.87	5.45	-118	8583	8456	8383	8256	8183	8420	8220	92	2490	500	5830	10	1	18464842	1505	-27.17	0.82	12	0.03	-300.00	9890.00	13720	20230519	-40.60	7420	20220930	9.84	13720	-40.60	20230519	8140	0.12	20230922	13720	-40.60	20230519	7420	9.84	20220930	3.21	N	040910	500	92 억	1006487	N	N	0	N	N
34	20230921	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	-220	5	-2.57	465103980	55510	252.96	8500	8510	8310	11110	5990	8550	8378.78	5.56	-19504	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1538	-27.77	0.84	12	0.30	-300.00	9890.00	13720	20230519	-39.29	7420	20220930	12.26	13720	-39.29	20230519	8210	1.46	20230823	13720	-39.29	20230519	7420	12.26	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
35	20230921	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8320	-230	5	-2.69	451533860	53882	245.54	8500	8510	8310	11110	5990	8550	8380.05	5.56	-19916	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1536	-27.73	0.84	12	0.29	-300.00	9890.00	13720	20230519	-39.36	7420	20220930	12.13	13720	-39.36	20230519	8210	1.34	20230823	13720	-39.36	20230519	7420	12.13	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
36	20230921	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8370	-180	5	-2.11	311363490	37089	169.02	8500	8510	8350	11110	5990	8550	8395.04	5.56	-20106	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1546	-27.90	0.85	12	0.20	-300.00	9890.00	13720	20230519	-38.99	7420	20220930	12.80	13720	-38.99	20230519	8210	1.95	20230823	13720	-38.99	20230519	7420	12.80	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
37	20230921	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-160	5	-1.87	279487200	33289	151.70	8500	8510	8350	11110	5990	8550	8395.78	5.56	-18144	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1549	-27.97	0.85	12	0.18	-300.00	9890.00	13720	20230519	-38.85	7420	20220930	13.07	13720	-38.85	20230519	8210	2.19	20230823	13720	-38.85	20230519	7420	13.07	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
38	20230921	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-160	5	-1.87	261532160	31145	141.93	8500	8510	8350	11110	5990	8550	8397.24	5.56	-16574	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1549	-27.97	0.85	12	0.17	-300.00	9890.00	13720	20230519	-38.85	7420	20220930	13.07	13720	-38.85	20230519	8210	2.19	20230823	13720	-38.85	20230519	7420	13.07	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
39	20230921	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-160	5	-1.87	201837980	24024	109.48	8500	8510	8350	11110	5990	8550	8401.51	5.56	-12671	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1549	-27.97	0.85	12	0.13	-300.00	9890.00	13720	20230519	-38.85	7420	20220930	13.07	13720	-38.85	20230519	8210	2.19	20230823	13720	-38.85	20230519	7420	13.07	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
40	20230921	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-160	5	-1.87	124229110	14765	67.28	8500	8510	8380	11110	5990	8550	8413.76	5.56	-6903	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1549	-27.97	0.85	12	0.08	-300.00	9890.00	13720	20230519	-38.85	7420	20220930	13.07	13720	-38.85	20230519	8210	2.19	20230823	13720	-38.85	20230519	7420	13.07	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
41	20230921	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	-80	5	-0.94	13867310	1640	7.47	8500	8510	8420	11110	5990	8550	8455.68	5.56	-723	8763	8656	8573	8466	8383	8615	8425	92	2560	500	5980	10	1	18464842	1564	-28.23	0.86	12	0.01	-300.00	9890.00	13720	20230519	-38.27	7420	20220930	14.15	13720	-38.27	20230519	8210	3.17	20230823	13720	-38.27	20230519	7420	14.15	20220930	3.22	N	040910	500	92 억	1025991	N	N	0	N	N
42	20230920	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-100	5	-1.16	187418350	21927	53.78	8610	8680	8490	11240	6060	8650	8547.38	5.58	-3493	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1579	-28.50	0.86	12	0.12	-300.00	9890.00	13720	20230519	-37.68	7420	20220930	15.23	13720	-37.68	20230519	8210	4.14	20230823	13720	-37.68	20230519	7420	15.23	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
43	20230920	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-120	5	-1.39	177724020	20791	51.00	8610	8680	8490	11240	6060	8650	8548.12	5.58	-2828	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1575	-28.43	0.86	12	0.11	-300.00	9890.00	13720	20230519	-37.83	7420	20220930	14.96	13720	-37.83	20230519	8210	3.90	20230823	13720	-37.83	20230519	7420	14.96	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
44	20230920	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-130	5	-1.50	165486450	19354	47.47	8610	8680	8490	11240	6060	8650	8550.50	5.58	-2764	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1573	-28.40	0.86	12	0.10	-300.00	9890.00	13720	20230519	-37.90	7420	20220930	14.82	13720	-37.90	20230519	8210	3.78	20230823	13720	-37.90	20230519	7420	14.82	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
45	20230920	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-80	5	-0.92	153953570	18005	44.16	8610	8680	8490	11240	6060	8650	8550.60	5.58	-1654	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1582	-28.57	0.87	12	0.10	-300.00	9890.00	13720	20230519	-37.54	7420	20220930	15.50	13720	-37.54	20230519	8210	4.38	20230823	13720	-37.54	20230519	7420	15.50	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
46	20230920	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8590	-60	5	-0.69	134832200	15774	38.69	8610	8680	8490	11240	6060	8650	8547.75	5.58	96	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1586	-28.63	0.87	12	0.09	-300.00	9890.00	13720	20230519	-37.39	7420	20220930	15.77	13720	-37.39	20230519	8210	4.63	20230823	13720	-37.39	20230519	7420	15.77	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
47	20230920	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-80	5	-0.92	131337070	15367	37.69	8610	8680	8490	11240	6060	8650	8546.70	5.58	248	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1582	-28.57	0.87	12	0.08	-300.00	9890.00	13720	20230519	-37.54	7420	20220930	15.50	13720	-37.54	20230519	8210	4.38	20230823	13720	-37.54	20230519	7420	15.50	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
48	20230920	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-80	5	-0.92	107718390	12615	30.94	8610	8680	8490	11240	6060	8650	8538.91	5.58	1542	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1582	-28.57	0.87	12	0.07	-300.00	9890.00	13720	20230519	-37.54	7420	20220930	15.50	13720	-37.54	20230519	8210	4.38	20230823	13720	-37.54	20230519	7420	15.50	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
49	20230920	090416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	10	2	0.12	4365330	507	1.24	8610	8660	8600	11240	6060	8650	8610.12	5.58	346	8803	8726	8633	8556	8463	8680	8510	92	2590	500	6050	10	1	18464842	1599	-28.87	0.88	12	0.00	-300.00	9890.00	13720	20230519	-36.88	7420	20220930	16.71	13720	-36.88	20230519	8210	5.48	20230823	13720	-36.88	20230519	7420	16.71	20220930	3.20	N	040910	500	92 억	1029484	N	N	0	N	N
50	20230919	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-20	5	-0.23	350504280	40739	102.75	8660	8710	8540	11270	6070	8670	8603.65	5.60	-5243	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1597	-28.83	0.87	12	0.22	-300.00	9890.00	13720	20230519	-36.95	7420	20220930	16.58	13720	-36.95	20230519	8210	5.36	20230823	13720	-36.95	20230519	7420	16.58	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
51	20230919	150414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-90	5	-1.04	317269960	36881	93.02	8660	8710	8540	11270	6070	8670	8602.53	5.60	-5178	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1584	-28.60	0.87	12	0.20	-300.00	9890.00	13720	20230519	-37.46	7420	20220930	15.63	13720	-37.46	20230519	8210	4.51	20230823	13720	-37.46	20230519	7420	15.63	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
52	20230919	140412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	-100	5	-1.15	248655300	28866	72.80	8660	8710	8560	11270	6070	8670	8614.12	5.60	-4969	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1582	-28.57	0.87	12	0.16	-300.00	9890.00	13720	20230519	-37.54	7420	20220930	15.50	13720	-37.54	20230519	8210	4.38	20230823	13720	-37.54	20230519	7420	15.50	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
53	20230919	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-60	5	-0.69	184151370	21344	53.83	8660	8710	8560	11270	6070	8670	8627.78	5.60	-4849	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1590	-28.70	0.87	12	0.12	-300.00	9890.00	13720	20230519	-37.24	7420	20220930	16.04	13720	-37.24	20230519	8210	4.87	20230823	13720	-37.24	20230519	7420	16.04	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
54	20230919	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	-30	5	-0.35	156199760	18101	45.65	8660	8710	8560	11270	6070	8670	8629.34	5.60	-4132	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1595	-28.80	0.87	12	0.10	-300.00	9890.00	13720	20230519	-37.03	7420	20220930	16.44	13720	-37.03	20230519	8210	5.24	20230823	13720	-37.03	20230519	7420	16.44	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
55	20230919	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-50	5	-0.58	99070940	11481	28.96	8660	8710	8560	11270	6070	8670	8629.12	5.60	-150	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1592	-28.73	0.87	12	0.06	-300.00	9890.00	13720	20230519	-37.17	7420	20220930	16.17	13720	-37.17	20230519	8210	4.99	20230823	13720	-37.17	20230519	7420	16.17	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
56	20230919	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-70	5	-0.81	79219460	9180	23.15	8660	8710	8560	11270	6070	8670	8629.57	5.60	605	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1588	-28.67	0.87	12	0.05	-300.00	9890.00	13720	20230519	-37.32	7420	20220930	15.90	13720	-37.32	20230519	8210	4.75	20230823	13720	-37.32	20230519	7420	15.90	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
57	20230919	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	-10	5	-0.12	10661310	1230	3.10	8660	8710	8660	11270	6070	8670	8667.73	5.60	-844	8903	8786	8723	8606	8543	8755	8575	92	2600	500	6060	10	1	18464842	1599	-28.87	0.88	12	0.01	-300.00	9890.00	13720	20230519	-36.88	7420	20220930	16.71	13720	-36.88	20230519	8210	5.48	20230823	13720	-36.88	20230519	7420	16.71	20220930	3.20	N	040910	500	92 억	1034737	N	N	1	N	N
58	20230918	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	-170	5	-1.92	344956460	39615	174.15	8840	8840	8660	11490	6190	8840	8707.75	5.61	-2765	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1601	-28.90	0.88	12	0.21	-300.00	9890.00	13720	20230519	-36.81	7420	20220930	16.85	13720	-36.81	20230519	8210	5.60	20230823	13720	-36.81	20230519	7420	16.85	20220930	3.18	N	040910	500	92 억	1036319	N	N	1	N	N
59	20230918	150412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	-170	5	-1.92	323392300	37128	163.21	8840	8840	8670	11490	6190	8840	8710.20	5.61	-2864	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1601	-28.90	0.88	12	0.20	-300.00	9890.00	13720	20230519	-36.81	7420	20220930	16.85	13720	-36.81	20230519	8210	5.60	20230823	13720	-36.81	20230519	7420	16.85	20220930	3.18	N	040910	500	92 억	1036319	N	N	0	N	N
60	20230918	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-130	5	-1.47	216843110	24870	109.33	8840	8840	8680	11490	6190	8840	8719.06	5.61	-2363	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1608	-29.03	0.88	12	0.13	-300.00	9890.00	13720	20230519	-36.52	7420	20220930	17.39	13720	-36.52	20230519	8210	6.09	20230823	13720	-36.52	20230519	7420	17.39	20220930	3.18	N	040910	500	92 억	1036319	N	N	0	N	N
61	20230918	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-140	5	-1.58	188427430	21607	94.98	8840	8840	8680	11490	6190	8840	8720.67	5.61	-1843	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1606	-29.00	0.88	12	0.12	-300.00	9890.00	13720	20230519	-36.59	7420	20220930	17.25	13720	-36.59	20230519	8210	5.97	20230823	13720	-36.59	20230519	7420	17.25	20220930	3.18	N	040910	500	92 억	1036319	N	N	0	N	N
62	20230918	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-140	5	-1.58	165599520	18984	83.45	8840	8840	8680	11490	6190	8840	8723.11	5.61	-2376	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1606	-29.00	0.88	12	0.10	-300.00	9890.00	13720	20230519	-36.59	7420	20220930	17.25	13720	-36.59	20230519	8210	5.97	20230823	13720	-36.59	20230519	7420	17.25	20220930	3.18	N	040910	500	92 억	1036319	N	N	0	N	N
63	20230918	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-80	5	-0.90	132423350	15168	66.68	8840	8840	8690	11490	6190	8840	8730.44	5.61	-2718	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1618	-29.20	0.89	12	0.08	-300.00	9890.00	13720	20230519	-36.15	7420	20220930	18.06	13720	-36.15	20230519	8210	6.70	20230823	13720	-36.15	20230519	7420	18.06	20220930	3.18	N	040910	500	92 억	1036319	N	N	0	N	N
64	20230918	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-100	5	-1.13	42027340	4801	21.11	8840	8840	8730	11490	6190	8840	8753.87	5.61	-1440	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1614	-29.13	0.88	12	0.03	-300.00	9890.00	13720	20230519	-36.30	7420	20220930	17.79	13720	-36.30	20230519	8210	6.46	20230823	13720	-36.30	20230519	7420	17.79	20220930	3.18	N	040910	500	92 억	1036319	N	N	0	N	N
65	20230918	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-40	5	-0.45	1533840	174	0.76	8840	8840	8760	11490	6190	8840	8815.17	5.61	-28	8966	8902	8826	8762	8686	8935	8795	92	2650	500	6180	10	1	18464842	1625	-29.33	0.89	12	0.00	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.18	N	040910	500	92 억	1036319	N	N	0	N	N
66	20230915	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	30	2	0.34	200613440	22747	45.71	8810	8890	8750	11450	6170	8810	8819.31	5.61	673	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1632	-29.47	0.89	12	0.12	-300.00	9890.00	13720	20230519	-35.57	7420	20220930	19.14	13720	-35.57	20230519	8210	7.67	20230823	13720	-35.57	20230519	7420	19.14	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
67	20230915	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	50	2	0.57	187879110	21308	42.82	8810	8890	8750	11450	6170	8810	8817.30	5.61	787	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1636	-29.53	0.90	12	0.12	-300.00	9890.00	13720	20230519	-35.42	7420	20220930	19.41	13720	-35.42	20230519	8210	7.92	20230823	13720	-35.42	20230519	7420	19.41	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
68	20230915	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	40	2	0.45	175430050	19903	40.00	8810	8890	8750	11450	6170	8810	8814.25	5.61	976	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1634	-29.50	0.89	12	0.11	-300.00	9890.00	13720	20230519	-35.50	7420	20220930	19.27	13720	-35.50	20230519	8210	7.80	20230823	13720	-35.50	20230519	7420	19.27	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
69	20230915	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	40	2	0.45	158930600	18041	36.25	8810	8880	8750	11450	6170	8810	8809.41	5.61	1417	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1634	-29.50	0.89	12	0.10	-300.00	9890.00	13720	20230519	-35.50	7420	20220930	19.27	13720	-35.50	20230519	8210	7.80	20230823	13720	-35.50	20230519	7420	19.27	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
70	20230915	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-10	5	-0.11	131259820	14906	29.95	8810	8880	8750	11450	6170	8810	8805.84	5.61	776	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1625	-29.33	0.89	12	0.08	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
71	20230915	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-30	5	-0.34	74899070	8499	17.08	8810	8880	8750	11450	6170	8810	8812.69	5.61	-1739	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1621	-29.27	0.89	12	0.05	-300.00	9890.00	13720	20230519	-36.01	7420	20220930	18.33	13720	-36.01	20230519	8210	6.94	20230823	13720	-36.01	20230519	7420	18.33	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
72	20230915	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	20	2	0.23	28703890	3247	6.53	8810	8880	8810	11450	6170	8810	8840.13	5.61	-595	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1630	-29.43	0.89	12	0.02	-300.00	9890.00	13720	20230519	-35.64	7420	20220930	19.00	13720	-35.64	20230519	8210	7.55	20230823	13720	-35.64	20230519	7420	19.00	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
73	20230915	090408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	70	2	0.79	1347940	152	0.31	8810	8880	8810	11450	6170	8810	8868.03	5.61	-24	9116	8962	8766	8612	8416	9040	8690	92	2640	500	6160	10	1	18464842	1640	-29.60	0.90	12	0.00	-300.00	9890.00	13720	20230519	-35.28	7420	20220930	19.68	13720	-35.28	20230519	8210	8.16	20230823	13720	-35.28	20230519	7420	19.68	20220930	3.19	N	040910	500	92 억	1035646	N	N	0	N	N
74	20230914	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	180	2	2.09	438629290	49597	132.30	8570	8920	8570	11210	6050	8630	8843.87	5.61	-1536	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1627	-29.37	0.89	12	0.27	-300.00	9890.00	13720	20230519	-35.79	7420	20220930	18.73	13720	-35.79	20230519	8210	7.31	20230823	13720	-35.79	20230519	7420	18.73	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
75	20230914	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	190	2	2.20	423576610	47889	127.75	8570	8920	8570	11210	6050	8630	8844.97	5.61	-1641	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1629	-29.40	0.89	12	0.26	-300.00	9890.00	13720	20230519	-35.71	7420	20220930	18.87	13720	-35.71	20230519	8210	7.43	20230823	13720	-35.71	20230519	7420	18.87	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
76	20230914	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	190	2	2.20	402534610	45506	121.39	8570	8920	8570	11210	6050	8630	8845.75	5.61	-1522	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1629	-29.40	0.89	12	0.25	-300.00	9890.00	13720	20230519	-35.71	7420	20220930	18.87	13720	-35.71	20230519	8210	7.43	20230823	13720	-35.71	20230519	7420	18.87	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
77	20230914	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	240	2	2.78	375066630	42407	113.12	8570	8920	8570	11210	6050	8630	8844.45	5.61	-1197	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1638	-29.57	0.90	12	0.23	-300.00	9890.00	13720	20230519	-35.35	7420	20220930	19.54	13720	-35.35	20230519	8210	8.04	20230823	13720	-35.35	20230519	7420	19.54	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
78	20230914	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	170	2	1.97	359282220	40619	108.35	8570	8920	8570	11210	6050	8630	8845.18	5.61	-1702	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1625	-29.33	0.89	12	0.22	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
79	20230914	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	240	2	2.78	336190380	38001	101.37	8570	8920	8570	11210	6050	8630	8846.88	5.61	-1730	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1638	-29.57	0.90	12	0.21	-300.00	9890.00	13720	20230519	-35.35	7420	20220930	19.54	13720	-35.35	20230519	8210	8.04	20230823	13720	-35.35	20230519	7420	19.54	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
80	20230914	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	230	2	2.67	167394300	19021	50.74	8570	8900	8570	11210	6050	8630	8800.50	5.61	253	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1636	-29.53	0.90	12	0.10	-300.00	9890.00	13720	20230519	-35.42	7420	20220930	19.41	13720	-35.42	20230519	8210	7.92	20230823	13720	-35.42	20230519	7420	19.41	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
81	20230914	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-50	5	-0.58	6184210	721	1.92	8570	8620	8570	11210	6050	8630	8577.27	5.61	357	8870	8750	8610	8490	8350	8810	8550	92	2580	500	6040	10	1	18464842	1584	-28.60	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.46	7420	20220930	15.63	13720	-37.46	20230519	8210	4.51	20230823	13720	-37.46	20230519	7420	15.63	20220930	3.21	N	040910	500	92 억	1036631	N	N	0	N	N
82	20230913	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	20	2	0.23	319408370	37268	113.97	8560	8730	8470	11190	6030	8610	8570.56	5.67	-10732	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1594	-28.77	0.87	12	0.20	-300.00	9890.00	13720	20230519	-37.10	7420	20220930	16.31	13720	-37.10	20230519	8210	5.12	20230823	13720	-37.10	20230519	7420	16.31	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
83	20230913	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-90	5	-1.05	301262940	35164	107.54	8560	8730	8470	11190	6030	8610	8567.37	5.67	-9836	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1573	-28.40	0.86	12	0.19	-300.00	9890.00	13720	20230519	-37.90	7420	20220930	14.82	13720	-37.90	20230519	8210	3.78	20230823	13720	-37.90	20230519	7420	14.82	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
84	20230913	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-50	5	-0.58	278269410	32462	99.28	8560	8730	8470	11190	6030	8610	8572.16	5.67	-10115	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1581	-28.53	0.87	12	0.18	-300.00	9890.00	13720	20230519	-37.61	7420	20220930	15.36	13720	-37.61	20230519	8210	4.26	20230823	13720	-37.61	20230519	7420	15.36	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
85	20230913	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-100	5	-1.16	235560320	27436	83.90	8560	8730	8470	11190	6030	8610	8585.81	5.67	-11438	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1571	-28.37	0.86	12	0.15	-300.00	9890.00	13720	20230519	-37.97	7420	20220930	14.69	13720	-37.97	20230519	8210	3.65	20230823	13720	-37.97	20230519	7420	14.69	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
86	20230913	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-70	5	-0.81	209607930	24389	74.59	8560	8730	8470	11190	6030	8610	8594.36	5.67	-10880	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1577	-28.47	0.86	12	0.13	-300.00	9890.00	13720	20230519	-37.76	7420	20220930	15.09	13720	-37.76	20230519	8210	4.02	20230823	13720	-37.76	20230519	7420	15.09	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
87	20230913	110406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-90	5	-1.05	168991170	19619	60.00	8560	8730	8480	11190	6030	8610	8613.65	5.67	-8286	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1573	-28.40	0.86	12	0.11	-300.00	9890.00	13720	20230519	-37.90	7420	20220930	14.82	13720	-37.90	20230519	8210	3.78	20230823	13720	-37.90	20230519	7420	14.82	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
88	20230913	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	70	2	0.81	55923350	6453	19.73	8560	8730	8560	11190	6030	8610	8666.26	5.67	1720	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1603	-28.93	0.88	12	0.03	-300.00	9890.00	13720	20230519	-36.73	7420	20220930	16.98	13720	-36.73	20230519	8210	5.72	20230823	13720	-36.73	20230519	7420	16.98	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
89	20230913	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-10	5	-0.12	847480	99	0.30	8560	8600	8560	11190	6030	8610	8560.40	5.67	-12	8830	8720	8650	8540	8470	8775	8595	92	2580	500	6020	10	1	18464842	1588	-28.67	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.32	7420	20220930	15.90	13720	-37.32	20230519	8210	4.75	20230823	13720	-37.32	20230519	7420	15.90	20220930	3.19	N	040910	500	92 억	1047020	N	N	0	N	N
90	20230912	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	10	2	0.12	282685330	32675	91.13	8600	8760	8580	11180	6020	8600	8651.43	5.66	1895	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1590	-28.70	0.87	12	0.18	-300.00	9890.00	13720	20230519	-37.24	7420	20220930	16.04	13720	-37.24	20230519	8210	4.87	20230823	13720	-37.24	20230519	7420	16.04	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
91	20230912	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	20	2	0.23	253207880	29247	81.57	8600	8760	8580	11180	6020	8600	8657.57	5.66	1961	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1592	-28.73	0.87	12	0.16	-300.00	9890.00	13720	20230519	-37.17	7420	20220930	16.17	13720	-37.17	20230519	8210	4.99	20230823	13720	-37.17	20230519	7420	16.17	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
92	20230912	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	40	2	0.47	210122410	24248	67.63	8600	8760	8580	11180	6020	8600	8665.56	5.66	1893	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1595	-28.80	0.87	12	0.13	-300.00	9890.00	13720	20230519	-37.03	7420	20220930	16.44	13720	-37.03	20230519	8210	5.24	20230823	13720	-37.03	20230519	7420	16.44	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
93	20230912	130401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	50	2	0.58	163455220	18858	52.59	8600	8760	8580	11180	6020	8600	8667.69	5.66	1474	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1597	-28.83	0.87	12	0.10	-300.00	9890.00	13720	20230519	-36.95	7420	20220930	16.58	13720	-36.95	20230519	8210	5.36	20230823	13720	-36.95	20230519	7420	16.58	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
94	20230912	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	20	2	0.23	138568200	15977	44.56	8600	8760	8580	11180	6020	8600	8672.98	5.66	326	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1592	-28.73	0.87	12	0.09	-300.00	9890.00	13720	20230519	-37.17	7420	20220930	16.17	13720	-37.17	20230519	8210	4.99	20230823	13720	-37.17	20230519	7420	16.17	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
95	20230912	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	100	2	1.16	106220390	12240	34.14	8600	8760	8580	11180	6020	8600	8678.14	5.66	-120	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1606	-29.00	0.88	12	0.07	-300.00	9890.00	13720	20230519	-36.59	7420	20220930	17.25	13720	-36.59	20230519	8210	5.97	20230823	13720	-36.59	20230519	7420	17.25	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
96	20230912	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	70	2	0.81	61060290	7062	19.70	8600	8730	8580	11180	6020	8600	8646.32	5.66	-352	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1601	-28.90	0.88	12	0.04	-300.00	9890.00	13720	20230519	-36.81	7420	20220930	16.85	13720	-36.81	20230519	8210	5.60	20230823	13720	-36.81	20230519	7420	16.85	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
97	20230912	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	10	2	0.12	6600290	767	2.14	8600	8650	8580	11180	6020	8600	8605.33	5.66	-705	8820	8710	8630	8520	8440	8670	8480	92	2580	500	6020	10	1	18464842	1590	-28.70	0.87	12	0.00	-300.00	9890.00	13720	20230519	-37.24	7420	20220930	16.04	13720	-37.24	20230519	8210	4.87	20230823	13720	-37.24	20230519	7420	16.04	20220930	3.21	N	040910	500	92 억	1045135	N	N	0	N	N
98	20230911	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-160	5	-1.83	305640200	35521	57.28	8740	8740	8550	11380	6140	8760	8604.49	5.72	-13368	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1588	-28.67	0.87	12	0.19	-300.00	9890.00	13720	20230519	-37.32	7420	20220930	15.90	13720	-37.32	20230519	8210	4.75	20230823	13720	-37.32	20230519	7420	15.90	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
99	20230911	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-160	5	-1.83	287561860	33413	53.88	8740	8740	8550	11380	6140	8760	8606.29	5.72	-12819	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1588	-28.67	0.87	12	0.18	-300.00	9890.00	13720	20230519	-37.32	7420	20220930	15.90	13720	-37.32	20230519	8210	4.75	20230823	13720	-37.32	20230519	7420	15.90	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
100	20230911	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8620	-140	5	-1.60	253610430	29453	47.50	8740	8740	8560	11380	6140	8760	8610.68	5.72	-10689	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1592	-28.73	0.87	12	0.16	-300.00	9890.00	13720	20230519	-37.17	7420	20220930	16.17	13720	-37.17	20230519	8210	4.99	20230823	13720	-37.17	20230519	7420	16.17	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
101	20230911	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-180	5	-2.05	203670290	23636	38.12	8740	8740	8570	11380	6140	8760	8616.95	5.72	-9254	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1584	-28.60	0.87	12	0.13	-300.00	9890.00	13720	20230519	-37.46	7420	20220930	15.63	13720	-37.46	20230519	8210	4.51	20230823	13720	-37.46	20230519	7420	15.63	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
102	20230911	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-150	5	-1.71	161809020	18767	30.27	8740	8740	8570	11380	6140	8760	8622.00	5.72	-8776	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1590	-28.70	0.87	12	0.10	-300.00	9890.00	13720	20230519	-37.24	7420	20220930	16.04	13720	-37.24	20230519	8210	4.87	20230823	13720	-37.24	20230519	7420	16.04	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
103	20230911	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-130	5	-1.48	145084200	16824	27.13	8740	8740	8570	11380	6140	8760	8623.64	5.72	-8274	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1594	-28.77	0.87	12	0.09	-300.00	9890.00	13720	20230519	-37.10	7420	20220930	16.31	13720	-37.10	20230519	8210	5.12	20230823	13720	-37.10	20230519	7420	16.31	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
104	20230911	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8610	-150	5	-1.71	104804190	12137	19.57	8740	8740	8570	11380	6140	8760	8635.10	5.72	-6409	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1590	-28.70	0.87	12	0.07	-300.00	9890.00	13720	20230519	-37.24	7420	20220930	16.04	13720	-37.24	20230519	8210	4.87	20230823	13720	-37.24	20230519	7420	16.04	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
105	20230911	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-30	5	-0.34	3232410	370	0.60	8740	8740	8730	11380	6140	8760	8736.24	5.72	-203	9120	8940	8780	8600	8440	8860	8520	92	2620	500	6130	10	1	18464842	1612	-29.10	0.88	12	0.00	-300.00	9890.00	13720	20230519	-36.37	7420	20220930	17.65	13720	-36.37	20230519	8210	6.33	20230823	13720	-36.37	20230519	7420	17.65	20220930	3.23	N	040910	500	92 억	1057012	N	N	0	N	N
106	20230908	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	0	3	0.00	538414740	61426	102.55	8850	8960	8620	11380	6140	8760	8765.26	5.81	-16811	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1618	-29.20	0.89	12	0.33	-300.00	9890.00	13720	20230519	-36.15	7420	20220930	18.06	13720	-36.15	20230519	8210	6.70	20230823	13720	-36.15	20230519	7420	18.06	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
107	20230908	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-10	5	-0.11	517200640	59005	98.51	8850	8960	8620	11380	6140	8760	8765.37	5.81	-17369	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1616	-29.17	0.88	12	0.32	-300.00	9890.00	13720	20230519	-36.22	7420	20220930	17.92	13720	-36.22	20230519	8210	6.58	20230823	13720	-36.22	20230519	7420	17.92	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
108	20230908	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-20	5	-0.23	473323340	53994	90.14	8850	8960	8620	11380	6140	8760	8766.22	5.81	-16945	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1614	-29.13	0.88	12	0.29	-300.00	9890.00	13720	20230519	-36.30	7420	20220930	17.79	13720	-36.30	20230519	8210	6.46	20230823	13720	-36.30	20230519	7420	17.79	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
109	20230908	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-30	5	-0.34	445975290	50870	84.93	8850	8960	8620	11380	6140	8760	8766.96	5.81	-16500	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1612	-29.10	0.88	12	0.28	-300.00	9890.00	13720	20230519	-36.37	7420	20220930	17.65	13720	-36.37	20230519	8210	6.33	20230823	13720	-36.37	20230519	7420	17.65	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
110	20230908	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-30	5	-0.34	414994110	47328	79.01	8850	8960	8620	11380	6140	8760	8768.47	5.81	-15747	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1612	-29.10	0.88	12	0.26	-300.00	9890.00	13720	20230519	-36.37	7420	20220930	17.65	13720	-36.37	20230519	8210	6.33	20230823	13720	-36.37	20230519	7420	17.65	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
111	20230908	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	-90	5	-1.03	388696120	44315	73.98	8850	8960	8620	11380	6140	8760	8771.21	5.81	-15560	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1601	-28.90	0.88	12	0.24	-300.00	9890.00	13720	20230519	-36.81	7420	20220930	16.85	13720	-36.81	20230519	8210	5.60	20230823	13720	-36.81	20230519	7420	16.85	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
112	20230908	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	-50	5	-0.57	267616130	30392	50.74	8850	8960	8710	11380	6140	8760	8805.48	5.81	-8298	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1608	-29.03	0.88	12	0.16	-300.00	9890.00	13720	20230519	-36.52	7420	20220930	17.39	13720	-36.52	20230519	8210	6.09	20230823	13720	-36.52	20230519	7420	17.39	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
113	20230908	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	100	2	1.14	54831460	6227	10.40	8850	8860	8770	11380	6140	8760	8805.44	5.81	-3425	9013	8886	8733	8606	8453	8950	8670	92	2620	500	6130	10	1	18464842	1636	-29.53	0.90	12	0.03	-300.00	9890.00	13720	20230519	-35.42	7420	20220930	19.41	13720	-35.42	20230519	8210	7.92	20230823	13720	-35.42	20230519	7420	19.41	20220930	3.21	N	040910	500	92 억	1072622	N	N	0	N	N
114	20230907	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	10	2	0.11	514546440	59030	216.12	8670	8860	8580	11370	6130	8750	8716.69	5.78	5872	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1618	-29.20	0.89	12	0.32	-300.00	9890.00	13720	20230519	-36.15	7420	20220930	18.06	13720	-36.15	20230519	8210	6.70	20230823	13720	-36.15	20230519	7420	18.06	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
115	20230907	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-10	5	-0.11	492786110	56543	207.02	8670	8860	8580	11370	6130	8750	8715.25	5.78	5507	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1614	-29.13	0.88	12	0.31	-300.00	9890.00	13720	20230519	-36.30	7420	20220930	17.79	13720	-36.30	20230519	8210	6.46	20230823	13720	-36.30	20230519	7420	17.79	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
116	20230907	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	30	2	0.34	390182750	44793	164.00	8670	8860	8580	11370	6130	8750	8710.80	5.78	2044	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1621	-29.27	0.89	12	0.24	-300.00	9890.00	13720	20230519	-36.01	7420	20220930	18.33	13720	-36.01	20230519	8210	6.94	20230823	13720	-36.01	20230519	7420	18.33	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
117	20230907	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	100	2	1.14	374428070	43006	157.46	8670	8860	8580	11370	6130	8750	8706.41	5.78	2168	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1634	-29.50	0.89	12	0.23	-300.00	9890.00	13720	20230519	-35.50	7420	20220930	19.27	13720	-35.50	20230519	8210	7.80	20230823	13720	-35.50	20230519	7420	19.27	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
118	20230907	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-70	5	-0.80	243394130	28039	102.66	8670	8770	8580	11370	6130	8750	8680.56	5.78	-2365	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1603	-28.93	0.88	12	0.15	-300.00	9890.00	13720	20230519	-36.73	7420	20220930	16.98	13720	-36.73	20230519	8210	5.72	20230823	13720	-36.73	20230519	7420	16.98	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
119	20230907	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-70	5	-0.80	134506270	15435	56.51	8670	8770	8650	11370	6130	8750	8714.37	5.78	-3014	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1603	-28.93	0.88	12	0.08	-300.00	9890.00	13720	20230519	-36.73	7420	20220930	16.98	13720	-36.73	20230519	8210	5.72	20230823	13720	-36.73	20230519	7420	16.98	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
120	20230907	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-20	5	-0.23	76002390	8705	31.87	8670	8770	8670	11370	6130	8750	8730.89	5.78	-607	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1612	-29.10	0.88	12	0.05	-300.00	9890.00	13720	20230519	-36.37	7420	20220930	17.65	13720	-36.37	20230519	8210	6.33	20230823	13720	-36.37	20230519	7420	17.65	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
121	20230907	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-50	5	-0.57	8497310	980	3.59	8670	8700	8670	11370	6130	8750	8670.72	5.78	-312	8950	8850	8780	8680	8610	8815	8645	92	2620	500	6120	10	1	18464842	1606	-29.00	0.88	12	0.01	-300.00	9890.00	13720	20230519	-36.59	7420	20220930	17.25	13720	-36.59	20230519	8210	5.97	20230823	13720	-36.59	20230519	7420	17.25	20220930	3.32	N	040910	500	92 억	1066416	N	N	0	N	N
122	20230906	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-110	5	-1.24	237296330	27006	35.64	8870	8880	8710	11510	6210	8860	8786.82	5.81	-6437	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1616	-29.17	0.88	12	0.15	-300.00	9890.00	13720	20230519	-36.22	7420	20220930	17.92	13720	-36.22	20230519	8210	6.58	20230823	13720	-36.22	20230519	7420	17.92	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
123	20230906	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-140	5	-1.58	218096960	24806	32.74	8870	8880	8720	11510	6210	8860	8792.11	5.81	-6443	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1610	-29.07	0.88	12	0.13	-300.00	9890.00	13720	20230519	-36.44	7420	20220930	17.52	13720	-36.44	20230519	8210	6.21	20230823	13720	-36.44	20230519	7420	17.52	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
124	20230906	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-130	5	-1.47	185768780	21105	27.86	8870	8880	8720	11510	6210	8860	8802.12	5.81	-5921	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1612	-29.10	0.88	12	0.11	-300.00	9890.00	13720	20230519	-36.37	7420	20220930	17.65	13720	-36.37	20230519	8210	6.33	20230823	13720	-36.37	20230519	7420	17.65	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
125	20230906	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-100	5	-1.13	130988080	14846	19.59	8870	8880	8750	11510	6210	8860	8823.12	5.81	-2018	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1618	-29.20	0.89	12	0.08	-300.00	9890.00	13720	20230519	-36.15	7420	20220930	18.06	13720	-36.15	20230519	8210	6.70	20230823	13720	-36.15	20230519	7420	18.06	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
126	20230906	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-70	5	-0.79	126230330	14304	18.88	8870	8880	8750	11510	6210	8860	8824.83	5.81	-1703	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1623	-29.30	0.89	12	0.08	-300.00	9890.00	13720	20230519	-35.93	7420	20220930	18.46	13720	-35.93	20230519	8210	7.06	20230823	13720	-35.93	20230519	7420	18.46	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
127	20230906	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-90	5	-1.02	114673350	12985	17.14	8870	8880	8770	11510	6210	8860	8831.22	5.81	-1534	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1619	-29.23	0.89	12	0.07	-300.00	9890.00	13720	20230519	-36.08	7420	20220930	18.19	13720	-36.08	20230519	8210	6.82	20230823	13720	-36.08	20230519	7420	18.19	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
128	20230906	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	0	3	0.00	99635090	11277	14.88	8870	8880	8770	11510	6210	8860	8835.25	5.81	-273	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1636	-29.53	0.90	12	0.06	-300.00	9890.00	13720	20230519	-35.42	7420	20220930	19.41	13720	-35.42	20230519	8210	7.92	20230823	13720	-35.42	20230519	7420	19.41	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
129	20230906	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	20	2	0.23	4261400	482	0.64	8870	8880	8770	11510	6210	8860	8841.08	5.81	-153	9133	8996	8873	8736	8613	8935	8675	92	2650	500	6200	10	1	18464842	1640	-29.60	0.90	12	0.00	-300.00	9890.00	13720	20230519	-35.28	7420	20220930	19.68	13720	-35.28	20230519	8210	8.16	20230823	13720	-35.28	20230519	7420	19.68	20220930	3.30	N	040910	500	92 억	1071917	N	N	0	N	N
130	20230905	160351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-10	5	-0.11	666963530	75600	112.32	8870	9010	8750	11530	6210	8870	8822.25	5.64	30795	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1636	-29.53	0.90	12	0.41	-300.00	9890.00	13720	20230519	-35.42	7420	20220930	19.41	13720	-35.42	20230519	8210	7.92	20230823	13720	-35.42	20230519	7420	19.41	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
131	20230905	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-70	5	-0.79	653775800	74104	110.10	8870	9010	8750	11530	6210	8870	8822.41	5.64	29890	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1625	-29.33	0.89	12	0.40	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
132	20230905	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-90	5	-1.01	589798450	66814	99.27	8870	9010	8750	11530	6210	8870	8827.47	5.64	28541	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1621	-29.27	0.89	12	0.36	-300.00	9890.00	13720	20230519	-36.01	7420	20220930	18.33	13720	-36.01	20230519	8210	6.94	20230823	13720	-36.01	20230519	7420	18.33	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
133	20230905	130344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-80	5	-0.90	540847060	61245	90.99	8870	9010	8750	11530	6210	8870	8830.88	5.64	26182	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1623	-29.30	0.89	12	0.33	-300.00	9890.00	13720	20230519	-35.93	7420	20220930	18.46	13720	-35.93	20230519	8210	7.06	20230823	13720	-35.93	20230519	7420	18.46	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
134	20230905	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	10	2	0.11	426636570	48249	71.69	8870	9010	8750	11530	6210	8870	8842.39	5.64	22580	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1640	-29.60	0.90	12	0.26	-300.00	9890.00	13720	20230519	-35.28	7420	20220930	19.68	13720	-35.28	20230519	8210	8.16	20230823	13720	-35.28	20230519	7420	19.68	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
135	20230905	110354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-80	5	-0.90	352506910	39852	59.21	8870	9010	8750	11530	6210	8870	8845.40	5.64	17896	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1623	-29.30	0.89	12	0.22	-300.00	9890.00	13720	20230519	-35.93	7420	20220930	18.46	13720	-35.93	20230519	8210	7.06	20230823	13720	-35.93	20230519	7420	18.46	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
136	20230905	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-70	5	-0.79	234065220	26360	39.16	8870	9010	8790	11530	6210	8870	8879.56	5.64	14990	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1625	-29.33	0.89	12	0.14	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
137	20230905	090345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	80	2	0.90	1686150	189	0.28	8870	8960	8870	11530	6210	8870	8921.43	5.64	-10	9423	9146	9003	8726	8583	9075	8655	92	2660	500	6200	10	1	18464842	1653	-29.83	0.90	12	0.00	-300.00	9890.00	13720	20230519	-34.77	7420	20220930	20.62	13720	-34.77	20230519	8210	9.01	20230823	13720	-34.77	20230519	7420	20.62	20220930	3.33	N	040910	500	92 억	1041072	N	N	0	N	N
138	20230904	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-300	5	-3.27	603235200	67189	213.75	9280	9280	8860	11920	6420	9170	8978.20	5.64	307	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1638	-29.57	0.90	12	0.36	-300.00	9890.00	13720	20230519	-35.35	7420	20220930	19.54	13720	-35.35	20230519	8210	8.04	20230823	13720	-35.35	20230519	7420	19.54	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
139	20230904	150342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-270	5	-2.94	513202870	57043	181.47	9280	9280	8880	11920	6420	9170	8996.77	5.64	-1484	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1643	-29.67	0.90	12	0.31	-300.00	9890.00	13720	20230519	-35.13	7420	20220930	19.95	13720	-35.13	20230519	8210	8.40	20230823	13720	-35.13	20230519	7420	19.95	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
140	20230904	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-290	5	-3.16	439030560	48724	155.01	9280	9280	8880	11920	6420	9170	9010.56	5.64	-3860	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1640	-29.60	0.90	12	0.26	-300.00	9890.00	13720	20230519	-35.28	7420	20220930	19.68	13720	-35.28	20230519	8210	8.16	20230823	13720	-35.28	20230519	7420	19.68	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
141	20230904	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-180	5	-1.96	257743780	28401	90.35	9280	9280	8990	11920	6420	9170	9075.17	5.64	-6458	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1660	-29.97	0.91	12	0.15	-300.00	9890.00	13720	20230519	-34.48	7420	20220930	21.16	13720	-34.48	20230519	8210	9.50	20230823	13720	-34.48	20230519	7420	21.16	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
142	20230904	120339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-180	5	-1.96	238315020	26242	83.49	9280	9280	8990	11920	6420	9170	9081.44	5.64	-5123	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1660	-29.97	0.91	12	0.14	-300.00	9890.00	13720	20230519	-34.48	7420	20220930	21.16	13720	-34.48	20230519	8210	9.50	20230823	13720	-34.48	20230519	7420	21.16	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
143	20230904	110335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-160	5	-1.74	209850270	23084	73.44	9280	9280	9010	11920	6420	9170	9090.72	5.64	-3509	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1664	-30.03	0.91	12	0.13	-300.00	9890.00	13720	20230519	-34.33	7420	20220930	21.43	13720	-34.33	20230519	8210	9.74	20230823	13720	-34.33	20230519	7420	21.43	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
144	20230904	100336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	-90	5	-0.98	142208770	15592	49.60	9280	9280	9080	11920	6420	9170	9120.62	5.64	-2793	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1677	-30.27	0.92	12	0.08	-300.00	9890.00	13720	20230519	-33.82	7420	20220930	22.37	13720	-33.82	20230519	8210	10.60	20230823	13720	-33.82	20230519	7420	22.37	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
145	20230904	090343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-70	5	-0.76	4969930	543	1.73	9280	9280	9090	11920	6420	9170	9152.73	5.64	-428	9450	9310	9140	9000	8830	9380	9070	92	2750	500	6410	10	1	18464842	1680	-30.33	0.92	12	0.00	-300.00	9890.00	13720	20230519	-33.67	7420	20220930	22.64	13720	-33.67	20230519	8210	10.84	20230823	13720	-33.67	20230519	7420	22.64	20220930	3.33	N	040910	500	92 억	1041265	N	N	0	N	N
146	20230901	160339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	130	2	1.44	286857350	31342	71.92	9080	9280	8970	11750	6330	9040	9152.42	5.57	12745	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1693	-30.57	0.93	12	0.17	-300.00	9890.00	13720	20230519	-33.16	7420	20220930	23.58	13720	-33.16	20230519	8210	11.69	20230823	13720	-33.16	20230519	7420	23.58	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N
147	20230901	150345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	120	2	1.33	277855220	30360	69.66	9080	9280	8970	11750	6330	9040	9152.06	5.57	12735	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1691	-30.53	0.93	12	0.16	-300.00	9890.00	13720	20230519	-33.24	7420	20220930	23.45	13720	-33.24	20230519	8210	11.57	20230823	13720	-33.24	20230519	7420	23.45	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N
148	20230901	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	100	2	1.11	260335610	28444	65.27	9080	9280	8970	11750	6330	9040	9152.62	5.57	11997	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1688	-30.47	0.92	12	0.15	-300.00	9890.00	13720	20230519	-33.38	7420	20220930	23.18	13720	-33.38	20230519	8210	11.33	20230823	13720	-33.38	20230519	7420	23.18	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N
149	20230901	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	140	2	1.55	227270320	24830	56.97	9080	9280	8970	11750	6330	9040	9153.11	5.57	10498	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1695	-30.60	0.93	12	0.13	-300.00	9890.00	13720	20230519	-33.09	7420	20220930	23.72	13720	-33.09	20230519	8210	11.81	20230823	13720	-33.09	20230519	7420	23.72	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N
150	20230901	120338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	150	2	1.66	196942310	21524	49.39	9080	9280	8970	11750	6330	9040	9149.96	5.57	10099	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1697	-30.63	0.93	12	0.12	-300.00	9890.00	13720	20230519	-33.02	7420	20220930	23.85	13720	-33.02	20230519	8210	11.94	20230823	13720	-33.02	20230519	7420	23.85	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N
151	20230901	110339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	140	2	1.55	179348950	19610	45.00	9080	9280	8970	11750	6330	9040	9145.86	5.57	10017	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1695	-30.60	0.93	12	0.11	-300.00	9890.00	13720	20230519	-33.09	7420	20220930	23.72	13720	-33.09	20230519	8210	11.81	20230823	13720	-33.09	20230519	7420	23.72	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N
152	20230901	100337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	120	2	1.33	65416150	7185	16.49	9080	9160	8970	11750	6330	9040	9104.66	5.57	3160	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1691	-30.53	0.93	12	0.04	-300.00	9890.00	13720	20230519	-33.24	7420	20220930	23.45	13720	-33.24	20230519	8210	11.57	20230823	13720	-33.24	20230519	7420	23.45	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N
153	20230901	090333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-40	5	-0.44	4049610	449	1.03	9080	9080	8970	11750	6330	9040	9018.56	5.57	-191	9373	9206	9103	8936	8833	9155	8885	92	2710	500	6320	10	1	18464842	1662	-30.00	0.91	12	0.00	-300.00	9890.00	13720	20230519	-34.40	7420	20220930	21.29	13720	-34.40	20230519	8210	9.62	20230823	13720	-34.40	20230519	7420	21.29	20220930	3.37	N	040910	500	92 억	1028326	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History