KissMeData/053610/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44150	1400	2	3.27	2208027200	50816	69.28	42200	44800	41950	55500	29950	42750	43449.53	1.90	-11165	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4857	11.16	1.60	12	0.46	3956.00	27613.00	70900	20230714	-37.73	19600	20220930	125.26	70900	-37.73	20230714	20550	114.84	20230103	70900	-37.73	20230714	19600	125.26	20220930	3.61	N	053610	500	55 억	208935	N	N	2	N	N
3	20230927	150534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44250	1500	2	3.51	2007609950	46279	63.09	42200	44800	41950	55500	29950	42750	43380.60	1.90	-10681	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4868	11.19	1.60	12	0.42	3956.00	27613.00	70900	20230714	-37.59	19600	20220930	125.77	70900	-37.59	20230714	20550	115.33	20230103	70900	-37.59	20230714	19600	125.77	20220930	3.61	N	053610	500	55 억	208935	N	N	1	N	N
4	20230927	140534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43700	950	2	2.22	1226017000	28657	39.07	42200	43900	41950	55500	29950	42750	42782.46	1.90	-7798	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4807	11.05	1.58	12	0.26	3956.00	27613.00	70900	20230714	-38.36	19600	20220930	122.96	70900	-38.36	20230714	20550	112.65	20230103	70900	-38.36	20230714	19600	122.96	20220930	3.61	N	053610	500	55 억	208935	N	N	1	N	N
5	20230927	130528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42800	50	2	0.12	857057250	20148	27.47	42200	42950	41950	55500	29950	42750	42538.07	1.90	-6398	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4708	10.82	1.55	12	0.18	3956.00	27613.00	70900	20230714	-39.63	19600	20220930	118.37	70900	-39.63	20230714	20550	108.27	20230103	70900	-39.63	20230714	19600	118.37	20220930	3.61	N	053610	500	55 억	208935	N	N	1	N	N
6	20230927	120528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	-350	5	-0.82	761030100	17897	24.40	42200	42950	41950	55500	29950	42750	42522.76	1.90	-6473	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4664	10.72	1.54	12	0.16	3956.00	27613.00	70900	20230714	-40.20	19600	20220930	116.33	70900	-40.20	20230714	20550	106.33	20230103	70900	-40.20	20230714	19600	116.33	20220930	3.61	N	053610	500	55 억	208935	N	N	1	N	N
7	20230927	110532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	-150	5	-0.35	656987900	15442	21.05	42200	42950	41950	55500	29950	42750	42545.51	1.90	-5308	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4686	10.77	1.54	12	0.14	3956.00	27613.00	70900	20230714	-39.92	19600	20220930	117.35	70900	-39.92	20230714	20550	107.30	20230103	70900	-39.92	20230714	19600	117.35	20220930	3.61	N	053610	500	55 억	208935	N	N	1	N	N
8	20230927	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	-150	5	-0.35	448290350	10546	14.38	42200	42950	41950	55500	29950	42750	42508.07	1.90	-2692	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4686	10.77	1.54	12	0.10	3956.00	27613.00	70900	20230714	-39.92	19600	20220930	117.35	70900	-39.92	20230714	20550	107.30	20230103	70900	-39.92	20230714	19600	117.35	20220930	3.61	N	053610	500	55 억	208935	N	N	1	N	N
9	20230927	090537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42350	-400	5	-0.94	59174850	1405	1.92	42200	42350	41950	55500	29950	42750	42116.88	1.90	-210	43883	43316	42333	41766	40783	43600	42050	55	12750	500	28210	50	1	11000000	4659	10.71	1.53	12	0.01	3956.00	27613.00	70900	20230714	-40.27	19600	20220930	116.07	70900	-40.27	20230714	20550	106.08	20230103	70900	-40.27	20230714	19600	116.07	20220930	3.61	N	053610	500	55 억	208935	N	N	1	N	N
10	20230926	160528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42750	500	2	1.18	3086457850	73075	97.17	42450	42900	41350	54900	29600	42250	42235.00	1.97	-7081	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4703	10.81	1.55	12	0.66	3956.00	27613.00	70900	20230714	-39.70	19600	20220930	118.11	70900	-39.70	20230714	20550	108.03	20230103	70900	-39.70	20230714	19600	118.11	20220930	3.62	N	053610	500	55 억	216491	N	N	1	N	N
11	20230926	150530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42750	500	2	1.18	2786837650	66064	87.85	42450	42900	41350	54900	29600	42250	42183.91	1.97	-4760	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4703	10.81	1.55	12	0.60	3956.00	27613.00	70900	20230714	-39.70	19600	20220930	118.11	70900	-39.70	20230714	20550	108.03	20230103	70900	-39.70	20230714	19600	118.11	20220930	3.62	N	053610	500	55 억	216491	N	N	0	N	N
12	20230926	140524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41650	-600	5	-1.42	1919296350	45664	60.72	42450	42900	41350	54900	29600	42250	42030.84	1.97	-3850	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4582	10.53	1.51	12	0.42	3956.00	27613.00	70900	20230714	-41.26	19600	20220930	112.50	70900	-41.26	20230714	20550	102.68	20230103	70900	-41.26	20230714	19600	112.50	20220930	3.62	N	053610	500	55 억	216491	N	N	0	N	N
13	20230926	130526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41550	-700	5	-1.66	1725836150	41004	54.53	42450	42900	41350	54900	29600	42250	42089.46	1.97	-4581	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4571	10.50	1.50	12	0.37	3956.00	27613.00	70900	20230714	-41.40	19600	20220930	111.99	70900	-41.40	20230714	20550	102.19	20230103	70900	-41.40	20230714	19600	111.99	20220930	3.62	N	053610	500	55 억	216491	N	N	0	N	N
14	20230926	120528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41800	-450	5	-1.07	1426099550	33782	44.92	42450	42900	41450	54900	29600	42250	42214.78	1.97	-5368	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4598	10.57	1.51	12	0.31	3956.00	27613.00	70900	20230714	-41.04	19600	20220930	113.27	70900	-41.04	20230714	20550	103.41	20230103	70900	-41.04	20230714	19600	113.27	20220930	3.62	N	053610	500	55 억	216491	N	N	0	N	N
15	20230926	110527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	150	2	0.36	1039552950	24545	32.64	42450	42900	42000	54900	29600	42250	42352.94	1.97	-3578	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4664	10.72	1.54	12	0.22	3956.00	27613.00	70900	20230714	-40.20	19600	20220930	116.33	70900	-40.20	20230714	20550	106.33	20230103	70900	-40.20	20230714	19600	116.33	20220930	3.62	N	053610	500	55 억	216491	N	N	0	N	N
16	20230926	100525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42200	-50	5	-0.12	681008900	16113	21.43	42450	42900	42000	54900	29600	42250	42264.56	1.97	-2135	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4642	10.67	1.53	12	0.15	3956.00	27613.00	70900	20230714	-40.48	19600	20220930	115.31	70900	-40.48	20230714	20550	105.35	20230103	70900	-40.48	20230714	19600	115.31	20220930	3.62	N	053610	500	55 억	216491	N	N	0	N	N
17	20230926	090526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42150	-100	5	-0.24	142014150	3339	4.44	42450	42900	42100	54900	29600	42250	42531.94	1.97	-965	43950	43100	42300	41450	40650	43525	41875	55	12650	500	27880	50	1	11000000	4637	10.65	1.53	12	0.03	3956.00	27613.00	70900	20230714	-40.55	19600	20220930	115.05	70900	-40.55	20230714	20550	105.11	20230103	70900	-40.55	20230714	19600	115.05	20220930	3.62	N	053610	500	55 억	216491	N	N	0	N	N
18	20230925	160526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42250	-200	5	-0.47	3133683150	74083	85.55	42000	43150	41500	55100	29750	42450	42299.78	2.10	-14236	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4648	10.68	1.53	12	0.67	3956.00	27613.00	70900	20230714	-40.41	19600	20220930	115.56	70900	-40.41	20230714	20550	105.60	20230103	70900	-40.41	20230714	19600	115.56	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
19	20230925	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42450	0	3	0.00	2886132850	68223	78.78	42000	43150	41500	55100	29750	42450	42304.38	2.10	-13920	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4670	10.73	1.54	12	0.62	3956.00	27613.00	70900	20230714	-40.13	19600	20220930	116.58	70900	-40.13	20230714	20550	106.57	20230103	70900	-40.13	20230714	19600	116.58	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
20	20230925	140520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	-50	5	-0.12	2534970700	59954	69.23	42000	43150	41500	55100	29750	42450	42281.90	2.10	-10947	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4664	10.72	1.54	12	0.55	3956.00	27613.00	70900	20230714	-40.20	19600	20220930	116.33	70900	-40.20	20230714	20550	106.33	20230103	70900	-40.20	20230714	19600	116.33	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
21	20230925	130524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42950	500	2	1.18	2116810050	50159	57.92	42000	42950	41500	55100	29750	42450	42201.95	2.10	-5225	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4725	10.86	1.56	12	0.46	3956.00	27613.00	70900	20230714	-39.42	19600	20220930	119.13	70900	-39.42	20230714	20550	109.00	20230103	70900	-39.42	20230714	19600	119.13	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
22	20230925	120528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42350	-100	5	-0.24	1800939300	42763	49.38	42000	42900	41500	55100	29750	42450	42114.35	2.10	-5755	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4659	10.71	1.53	12	0.39	3956.00	27613.00	70900	20230714	-40.27	19600	20220930	116.07	70900	-40.27	20230714	20550	106.08	20230103	70900	-40.27	20230714	19600	116.07	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
23	20230925	110523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41900	-550	5	-1.30	1490327300	35399	40.88	42000	42900	41500	55100	29750	42450	42100.73	2.10	-7867	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4609	10.59	1.52	12	0.32	3956.00	27613.00	70900	20230714	-40.90	19600	20220930	113.78	70900	-40.90	20230714	20550	103.89	20230103	70900	-40.90	20230714	19600	113.78	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
24	20230925	100525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41900	-550	5	-1.30	941860350	22270	25.72	42000	42900	41750	55100	29750	42450	42292.72	2.10	-8097	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4609	10.59	1.52	12	0.20	3956.00	27613.00	70900	20230714	-40.90	19600	20220930	113.78	70900	-40.90	20230714	20550	103.89	20230103	70900	-40.90	20230714	19600	113.78	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
25	20230925	090524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41850	-600	5	-1.41	125785450	2995	3.46	42000	42250	41800	55100	29750	42450	41996.97	2.10	-890	43816	43132	42366	41682	40916	43475	42025	55	12650	500	28010	50	1	11000000	4604	10.58	1.52	12	0.03	3956.00	27613.00	70900	20230714	-40.97	19600	20220930	113.52	70900	-40.97	20230714	20550	103.65	20230103	70900	-40.97	20230714	19600	113.52	20220930	3.73	N	053610	500	55 억	230650	N	N	0	N	N
26	20230922	160541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42450	-250	5	-0.59	3629910450	85736	59.53	41950	43050	41600	55500	29900	42700	42338.02	2.16	-9101	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4670	10.73	1.54	12	0.78	3956.00	27613.00	70900	20230714	-40.13	19600	20220930	116.58	70900	-40.13	20230714	20550	106.57	20230103	70900	-40.13	20230714	19600	116.58	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
27	20230922	150538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	-150	5	-0.35	3294075800	77825	54.04	41950	43050	41600	55500	29900	42700	42326.70	2.16	-5244	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4681	10.76	1.54	12	0.71	3956.00	27613.00	70900	20230714	-39.99	19600	20220930	117.09	70900	-39.99	20230714	20550	107.06	20230103	70900	-39.99	20230714	19600	117.09	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
28	20230922	140539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-50	5	-0.12	3003785650	70999	49.30	41950	43050	41600	55500	29900	42700	42307.44	2.16	-3436	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4692	10.78	1.54	12	0.65	3956.00	27613.00	70900	20230714	-39.84	19600	20220930	117.60	70900	-39.84	20230714	20550	107.54	20230103	70900	-39.84	20230714	19600	117.60	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
29	20230922	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	-400	5	-0.94	2751332300	65060	45.17	41950	43050	41600	55500	29900	42700	42289.15	2.16	-1460	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4653	10.69	1.53	12	0.59	3956.00	27613.00	70900	20230714	-40.34	19600	20220930	115.82	70900	-40.34	20230714	20550	105.84	20230103	70900	-40.34	20230714	19600	115.82	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
30	20230922	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42150	-550	5	-1.29	2492912300	58933	40.92	41950	43050	41600	55500	29900	42700	42300.79	2.16	-1781	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4637	10.65	1.53	12	0.54	3956.00	27613.00	70900	20230714	-40.55	19600	20220930	115.05	70900	-40.55	20230714	20550	105.11	20230103	70900	-40.55	20230714	19600	115.05	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
31	20230922	110502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	-400	5	-0.94	2005614900	47399	32.91	41950	43050	41600	55500	29900	42700	42313.44	2.16	-115	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4653	10.69	1.53	12	0.43	3956.00	27613.00	70900	20230714	-40.34	19600	20220930	115.82	70900	-40.34	20230714	20550	105.84	20230103	70900	-40.34	20230714	19600	115.82	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
32	20230922	100504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42050	-650	5	-1.52	1598093800	37769	26.23	41950	43050	41600	55500	29900	42700	42312.31	2.16	444	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4626	10.63	1.52	12	0.34	3956.00	27613.00	70900	20230714	-40.69	19600	20220930	114.54	70900	-40.69	20230714	20550	104.62	20230103	70900	-40.69	20230714	19600	114.54	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
33	20230922	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41600	-1100	5	-2.58	275652000	6575	4.57	41950	42200	41600	55500	29900	42700	41924.26	2.16	880	45566	44132	43316	41882	41066	43725	41475	55	12800	500	28180	50	1	11000000	4576	10.52	1.51	12	0.06	3956.00	27613.00	70900	20230714	-41.33	19600	20220930	112.24	70900	-41.33	20230714	20550	102.43	20230103	70900	-41.33	20230714	19600	112.24	20220930	3.82	N	053610	500	55 억	237993	N	N	2	N	N
34	20230921	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42700	-2050	5	-4.58	6150365950	142699	101.71	43600	44750	42500	58100	31350	44750	43100.33	1.89	29103	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4697	10.79	1.55	12	1.30	3956.00	27613.00	70900	20230714	-39.77	19600	20220930	117.86	70900	-39.77	20230714	20550	107.79	20230103	70900	-39.77	20230714	19600	117.86	20220930	3.84	N	053610	500	55 억	208076	N	N	2	N	N
35	20230921	150459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-2100	5	-4.69	5722943750	132669	94.56	43600	44750	42500	58100	31350	44750	43136.50	1.89	27289	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4692	10.78	1.54	12	1.21	3956.00	27613.00	70900	20230714	-39.84	19600	20220930	117.60	70900	-39.84	20230714	20550	107.54	20230103	70900	-39.84	20230714	19600	117.60	20220930	3.84	N	053610	500	55 억	208076	N	N	71	N	N
36	20230921	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42950	-1800	5	-4.02	4732435400	109474	78.03	43600	44750	42500	58100	31350	44750	43228.27	1.89	25336	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4725	10.86	1.56	12	1.00	3956.00	27613.00	70900	20230714	-39.42	19600	20220930	119.13	70900	-39.42	20230714	20550	109.00	20230103	70900	-39.42	20230714	19600	119.13	20220930	3.84	N	053610	500	55 억	208076	N	N	71	N	N
37	20230921	130458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42900	-1850	5	-4.13	4344004250	100444	71.59	43600	44750	42500	58100	31350	44750	43247.39	1.89	26039	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4719	10.84	1.55	12	0.91	3956.00	27613.00	70900	20230714	-39.49	19600	20220930	118.88	70900	-39.49	20230714	20550	108.76	20230103	70900	-39.49	20230714	19600	118.88	20220930	3.84	N	053610	500	55 억	208076	N	N	71	N	N
38	20230921	120454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-2100	5	-4.69	4025029350	93008	66.29	43600	44750	42500	58100	31350	44750	43275.50	1.89	25836	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4692	10.78	1.54	12	0.85	3956.00	27613.00	70900	20230714	-39.84	19600	20220930	117.60	70900	-39.84	20230714	20550	107.54	20230103	70900	-39.84	20230714	19600	117.60	20220930	3.84	N	053610	500	55 억	208076	N	N	71	N	N
39	20230921	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42850	-1900	5	-4.25	3353442850	77289	55.09	43600	44750	42800	58100	31350	44750	43387.62	1.89	24348	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4714	10.83	1.55	12	0.70	3956.00	27613.00	70900	20230714	-39.56	19600	20220930	118.62	70900	-39.56	20230714	20550	108.52	20230103	70900	-39.56	20230714	19600	118.62	20220930	3.84	N	053610	500	55 억	208076	N	N	71	N	N
40	20230921	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43400	-1350	5	-3.02	2466205550	56681	40.40	43600	44750	42800	58100	31350	44750	43509.35	1.89	16860	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4774	10.97	1.57	12	0.52	3956.00	27613.00	70900	20230714	-38.79	19600	20220930	121.43	70900	-38.79	20230714	20550	111.19	20230103	70900	-38.79	20230714	19600	121.43	20220930	3.84	N	053610	500	55 억	208076	N	N	71	N	N
41	20230921	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44350	-400	5	-0.89	347834000	7915	5.64	43600	44650	43550	58100	31350	44750	43941.89	1.89	3317	47883	46316	45383	43816	42883	45850	43350	55	13350	500	29530	50	1	11000000	4879	11.21	1.61	12	0.07	3956.00	27613.00	70900	20230714	-37.45	19600	20220930	126.28	70900	-37.45	20230714	20550	115.82	20230103	70900	-37.45	20230714	19600	126.28	20220930	3.84	N	053610	500	55 억	208076	N	N	71	N	N
42	20230920	160503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44750	-1350	5	-2.93	6262525250	138101	100.51	45450	46950	44450	59900	32300	46100	45347.21	1.61	30125	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	4923	11.31	1.62	12	1.26	3956.00	27613.00	70900	20230714	-36.88	19600	20220930	128.32	70900	-36.88	20230714	20550	117.76	20230103	70900	-36.88	20230714	19600	128.32	20220930	3.81	N	053610	500	55 억	176947	N	N	71	N	N
43	20230920	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44900	-1200	5	-2.60	5715529400	125879	91.61	45450	46950	44450	59900	32300	46100	45404.40	1.61	26640	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	4939	11.35	1.63	12	1.14	3956.00	27613.00	70900	20230714	-36.67	19600	20220930	129.08	70900	-36.67	20230714	20550	118.49	20230103	70900	-36.67	20230714	19600	129.08	20220930	3.81	N	053610	500	55 억	176947	N	N	0	N	N
44	20230920	140456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44850	-1250	5	-2.71	5133967400	112966	82.21	45450	46950	44450	59900	32300	46100	45446.44	1.61	26089	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	4934	11.34	1.62	12	1.03	3956.00	27613.00	70900	20230714	-36.74	19600	20220930	128.83	70900	-36.74	20230714	20550	118.25	20230103	70900	-36.74	20230714	19600	128.83	20220930	3.81	N	053610	500	55 억	176947	N	N	0	N	N
45	20230920	130454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45100	-1000	5	-2.17	4763710000	104749	76.23	45450	46950	44450	59900	32300	46100	45476.78	1.61	29624	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	4961	11.40	1.63	12	0.95	3956.00	27613.00	70900	20230714	-36.39	19600	20220930	130.10	70900	-36.39	20230714	20550	119.46	20230103	70900	-36.39	20230714	19600	130.10	20220930	3.81	N	053610	500	55 억	176947	N	N	0	N	N
46	20230920	120451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45300	-800	5	-1.74	4601733950	101154	73.62	45450	46950	44450	59900	32300	46100	45491.76	1.61	30201	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	4983	11.45	1.64	12	0.92	3956.00	27613.00	70900	20230714	-36.11	19600	20220930	131.12	70900	-36.11	20230714	20550	120.44	20230103	70900	-36.11	20230714	19600	131.12	20220930	3.81	N	053610	500	55 억	176947	N	N	0	N	N
47	20230920	110457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45300	-800	5	-1.74	3791219550	83132	60.50	45450	46950	44450	59900	32300	46100	45604.22	1.61	24236	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	4983	11.45	1.64	12	0.76	3956.00	27613.00	70900	20230714	-36.11	19600	20220930	131.12	70900	-36.11	20230714	20550	120.44	20230103	70900	-36.11	20230714	19600	131.12	20220930	3.81	N	053610	500	55 억	176947	N	N	0	N	N
48	20230920	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45300	-800	5	-1.74	3308573900	72516	52.78	45450	46950	44450	59900	32300	46100	45624.78	1.61	26247	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	4983	11.45	1.64	12	0.66	3956.00	27613.00	70900	20230714	-36.11	19600	20220930	131.12	70900	-36.11	20230714	20550	120.44	20230103	70900	-36.11	20230714	19600	131.12	20220930	3.81	N	053610	500	55 억	176947	N	N	0	N	N
49	20230920	090454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46900	800	2	1.74	592268850	12886	9.38	45450	46950	45450	59900	32300	46100	45961.12	1.61	3842	51700	48900	47500	44700	43300	48200	44000	55	13800	500	30420	50	1	11000000	5159	11.86	1.70	12	0.12	3956.00	27613.00	70900	20230714	-33.85	19600	20220930	139.29	70900	-33.85	20230714	20550	128.22	20230103	70900	-33.85	20230714	19600	139.29	20220930	3.81	N	053610	500	55 억	176947	N	N	0	N	N
50	20230919	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46100	-3000	5	-6.11	6504419650	136164	89.70	49100	50300	46100	63800	34400	49100	47776.50	1.67	-6958	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5071	11.65	1.67	12	1.24	3956.00	27613.00	70900	20230714	-34.98	19600	20220930	135.20	70900	-34.98	20230714	20550	124.33	20230103	70900	-34.98	20230714	19600	135.20	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
51	20230919	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46500	-2600	5	-5.30	5852844700	122078	80.42	49100	50300	46200	63800	34400	49100	47943.48	1.67	-8125	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5115	11.75	1.68	12	1.11	3956.00	27613.00	70900	20230714	-34.41	19600	20220930	137.24	70900	-34.41	20230714	20550	126.28	20230103	70900	-34.41	20230714	19600	137.24	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
52	20230919	140449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47050	-2050	5	-4.18	4615008500	95482	62.90	49100	50300	46950	63800	34400	49100	48333.81	1.67	-9348	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5176	11.89	1.70	12	0.87	3956.00	27613.00	70900	20230714	-33.64	19600	20220930	140.05	70900	-33.64	20230714	20550	128.95	20230103	70900	-33.64	20230714	19600	140.05	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
53	20230919	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47050	-2050	5	-4.18	4115863900	84876	55.91	49100	50300	47000	63800	34400	49100	48492.67	1.67	-9201	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5176	11.89	1.70	12	0.77	3956.00	27613.00	70900	20230714	-33.64	19600	20220930	140.05	70900	-33.64	20230714	20550	128.95	20230103	70900	-33.64	20230714	19600	140.05	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
54	20230919	120457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47250	-1850	5	-3.77	3667050400	75368	49.65	49100	50300	47000	63800	34400	49100	48655.27	1.67	-6727	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5198	11.94	1.71	12	0.69	3956.00	27613.00	70900	20230714	-33.36	19600	20220930	141.07	70900	-33.36	20230714	20550	129.93	20230103	70900	-33.36	20230714	19600	141.07	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
55	20230919	110455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48200	-900	5	-1.83	2615548250	53230	35.07	49100	50300	48200	63800	34400	49100	49136.73	1.67	-7137	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5302	12.18	1.75	12	0.48	3956.00	27613.00	70900	20230714	-32.02	19600	20220930	145.92	70900	-32.02	20230714	20550	134.55	20230103	70900	-32.02	20230714	19600	145.92	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
56	20230919	100452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48550	-550	5	-1.12	1848172700	37396	24.63	49100	50300	48550	63800	34400	49100	49421.67	1.67	-5647	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5341	12.27	1.76	12	0.34	3956.00	27613.00	70900	20230714	-31.52	19600	20220930	147.70	70900	-31.52	20230714	20550	136.25	20230103	70900	-31.52	20230714	19600	147.70	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
57	20230919	090452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49350	250	2	0.51	170832700	3468	2.28	49100	49650	49100	63800	34400	49100	49259.72	1.67	-638	51533	50316	49583	48366	47633	49950	48000	55	14700	500	32400	50	1	11000000	5429	12.47	1.79	12	0.03	3956.00	27613.00	70900	20230714	-30.39	19600	20220930	151.79	70900	-30.39	20230714	20550	140.15	20230103	70900	-30.39	20230714	19600	151.79	20220930	3.80	N	053610	500	55 억	183668	N	N	413	N	N
58	20230918	160452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49100	-3200	5	-6.12	7477684600	150729	86.59	50200	50800	48850	67900	36700	52300	49610.29	1.80	-16239	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	50	1	11000000	5401	12.41	1.78	12	1.37	3956.00	27613.00	70900	20230714	-30.75	19600	20220930	150.51	70900	-30.75	20230714	20550	138.93	20230103	70900	-30.75	20230714	19600	150.51	20220930	3.87	N	053610	500	55 억	197879	N	N	296	N	N
59	20230918	150449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48950	-3350	5	-6.41	6972124550	140432	80.67	50200	50800	48850	67900	36700	52300	49646.80	1.80	-15445	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	50	1	11000000	5385	12.37	1.77	12	1.28	3956.00	27613.00	70900	20230714	-30.96	19600	20220930	149.74	70900	-30.96	20230714	20550	138.20	20230103	70900	-30.96	20230714	19600	149.74	20220930	3.87	N	053610	500	55 억	197879	N	N	0	N	N
60	20230918	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	-3050	5	-5.83	6333036250	127399	73.18	50200	50800	49000	67900	36700	52300	49709.30	1.80	-14694	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	50	1	11000000	5418	12.45	1.78	12	1.16	3956.00	27613.00	70900	20230714	-30.54	19600	20220930	151.28	70900	-30.54	20230714	20550	139.66	20230103	70900	-30.54	20230714	19600	151.28	20220930	3.87	N	053610	500	55 억	197879	N	N	0	N	N
61	20230918	130451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49050	-3250	5	-6.21	5853029850	117679	67.60	50200	50800	49000	67900	36700	52300	49736.23	1.80	-11756	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	50	1	11000000	5396	12.40	1.78	12	1.07	3956.00	27613.00	70900	20230714	-30.82	19600	20220930	150.26	70900	-30.82	20230714	20550	138.69	20230103	70900	-30.82	20230714	19600	150.26	20220930	3.87	N	053610	500	55 억	197879	N	N	0	N	N
62	20230918	120451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49000	-3300	5	-6.31	5402482200	108495	62.32	50200	50800	49000	67900	36700	52300	49793.67	1.80	-11881	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	50	1	11000000	5390	12.39	1.77	12	0.99	3956.00	27613.00	70900	20230714	-30.89	19600	20220930	150.00	70900	-30.89	20230714	20550	138.44	20230103	70900	-30.89	20230714	19600	150.00	20220930	3.87	N	053610	500	55 억	197879	N	N	0	N	N
63	20230918	110451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49400	-2900	5	-5.54	4425849200	88655	50.93	50200	50800	49250	67900	36700	52300	49920.90	1.80	-8818	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	50	1	11000000	5434	12.49	1.79	12	0.81	3956.00	27613.00	70900	20230714	-30.32	19600	20220930	152.04	70900	-30.32	20230714	20550	140.39	20230103	70900	-30.32	20230714	19600	152.04	20220930	3.87	N	053610	500	55 억	197879	N	N	0	N	N
64	20230918	100446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	-2300	5	-4.40	2968383000	59314	34.07	50200	50800	49600	67900	36700	52300	50043.45	1.80	-10230	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	100	1	11000000	5500	12.64	1.81	12	0.54	3956.00	27613.00	70900	20230714	-29.48	19600	20220930	155.10	70900	-29.48	20230714	20550	143.31	20230103	70900	-29.48	20230714	19600	155.10	20220930	3.87	N	053610	500	55 억	197879	N	N	0	N	N
65	20230918	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	-2000	5	-3.82	574068300	11398	6.55	50200	50800	50200	67900	36700	52300	50357.70	1.80	2527	54233	53266	52333	51366	50433	53750	51850	55	15600	500	34510	100	1	11000000	5533	12.71	1.82	12	0.10	3956.00	27613.00	70900	20230714	-29.06	19600	20220930	156.63	70900	-29.06	20230714	20550	144.77	20230103	70900	-29.06	20230714	19600	156.63	20220930	3.87	N	053610	500	55 억	197879	N	N	0	N	N
66	20230915	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	-600	5	-1.13	8974186900	171717	74.59	52100	53300	51400	68700	37100	52900	52260.47	1.82	27	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5753	13.22	1.89	12	1.56	3956.00	27613.00	70900	20230714	-26.23	19600	20220930	166.84	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	19600	166.84	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
67	20230915	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52000	-900	5	-1.70	8304586800	158924	69.04	52100	53300	51400	68700	37100	52900	52254.16	1.82	2699	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5720	13.14	1.88	12	1.44	3956.00	27613.00	70900	20230714	-26.66	19600	20220930	165.31	70900	-26.66	20230714	20550	153.04	20230103	70900	-26.66	20230714	19600	165.31	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
68	20230915	140447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	-1000	5	-1.89	7530347700	143995	62.55	52100	53300	51400	68700	37100	52900	52294.94	1.82	3582	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5709	13.12	1.88	12	1.31	3956.00	27613.00	70900	20230714	-26.80	19600	20220930	164.80	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	19600	164.80	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
69	20230915	130445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52100	-800	5	-1.51	6946181700	132745	57.66	52100	53300	51400	68700	37100	52900	52326.28	1.82	3594	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5731	13.17	1.89	12	1.21	3956.00	27613.00	70900	20230714	-26.52	19600	20220930	165.82	70900	-26.52	20230714	20550	153.53	20230103	70900	-26.52	20230714	19600	165.82	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
70	20230915	120450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52400	-500	5	-0.95	6486411000	123946	53.84	52100	53300	51400	68700	37100	52900	52331.51	1.82	4659	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5764	13.25	1.90	12	1.13	3956.00	27613.00	70900	20230714	-26.09	19600	20220930	167.35	70900	-26.09	20230714	20550	154.99	20230103	70900	-26.09	20230714	19600	167.35	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
71	20230915	110453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	-1100	5	-2.08	5676959500	108438	47.11	52100	53300	51500	68700	37100	52900	52350.97	1.82	2412	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5698	13.09	1.88	12	0.99	3956.00	27613.00	70900	20230714	-26.94	19600	20220930	164.29	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	19600	164.29	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
72	20230915	100452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	-600	5	-1.13	4276603900	81622	35.46	52100	53300	51600	68700	37100	52900	52393.83	1.82	1545	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5753	13.22	1.89	12	0.74	3956.00	27613.00	70900	20230714	-26.23	19600	20220930	166.84	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	19600	166.84	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
73	20230915	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	-1100	5	-2.08	874539500	16822	7.31	52100	52500	51600	68700	37100	52900	51975.37	1.82	-960	55800	54350	51450	50000	47100	55075	50725	55	15800	500	34910	100	1	11000000	5698	13.09	1.88	12	0.15	3956.00	27613.00	70900	20230714	-26.94	19600	20220930	164.29	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	19600	164.29	20220930	3.98	N	053610	500	55 억	199768	N	N	1277	N	N
74	20230914	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52900	4700	2	9.75	11419630700	224384	70.88	48650	52900	48550	62600	33750	48200	50886.15	1.87	72865	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	100	1	11000000	5819	13.37	1.92	12	2.04	3956.00	27613.00	70900	20230714	-25.39	19600	20220930	169.90	70900	-25.39	20230714	20550	157.42	20230103	70900	-25.39	20230714	19600	169.90	20220930	4.02	N	053610	500	55 억	205652	N	N	1277	N	N
75	20230914	150440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	2800	2	5.81	7241442700	145109	45.84	48650	51400	48550	62600	33750	48200	49903.47	1.87	33443	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	100	1	11000000	5610	12.89	1.85	12	1.32	3956.00	27613.00	70900	20230714	-28.07	19600	20220930	160.20	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	19600	160.20	20220930	4.02	N	053610	500	55 억	205652	N	N	1	N	N
76	20230914	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	2600	2	5.39	5633979500	113603	35.88	48650	51000	48550	62600	33750	48200	49593.58	1.87	24913	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	100	1	11000000	5588	12.84	1.84	12	1.03	3956.00	27613.00	70900	20230714	-28.35	19600	20220930	159.18	70900	-28.35	20230714	20550	147.20	20230103	70900	-28.35	20230714	19600	159.18	20220930	4.02	N	053610	500	55 억	205652	N	N	1	N	N
77	20230914	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49750	1550	2	3.22	4020396100	81692	25.80	48650	49850	48550	62600	33750	48200	49214.07	1.87	12966	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	50	1	11000000	5473	12.58	1.80	12	0.74	3956.00	27613.00	70900	20230714	-29.83	19600	20220930	153.83	70900	-29.83	20230714	20550	142.09	20230103	70900	-29.83	20230714	19600	153.83	20220930	4.02	N	053610	500	55 억	205652	N	N	1	N	N
78	20230914	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49400	1200	2	2.49	3555525700	72314	22.84	48650	49850	48550	62600	33750	48200	49167.87	1.87	9848	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	50	1	11000000	5434	12.49	1.79	12	0.66	3956.00	27613.00	70900	20230714	-30.32	19600	20220930	152.04	70900	-30.32	20230714	20550	140.39	20230103	70900	-30.32	20230714	19600	152.04	20220930	4.02	N	053610	500	55 억	205652	N	N	1	N	N
79	20230914	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49200	1000	2	2.07	3036077700	61799	19.52	48650	49850	48550	62600	33750	48200	49128.27	1.87	6748	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	50	1	11000000	5412	12.44	1.78	12	0.56	3956.00	27613.00	70900	20230714	-30.61	19600	20220930	151.02	70900	-30.61	20230714	20550	139.42	20230103	70900	-30.61	20230714	19600	151.02	20220930	4.02	N	053610	500	55 억	205652	N	N	1	N	N
80	20230914	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	1050	2	2.18	2202849300	44783	14.15	48650	49850	48550	62600	33750	48200	49189.41	1.87	4735	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	50	1	11000000	5418	12.45	1.78	12	0.41	3956.00	27613.00	70900	20230714	-30.54	19600	20220930	151.28	70900	-30.54	20230714	20550	139.66	20230103	70900	-30.54	20230714	19600	151.28	20220930	4.02	N	053610	500	55 억	205652	N	N	1	N	N
81	20230914	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48800	600	2	1.24	386267950	7896	2.49	48650	49150	48650	62600	33750	48200	48919.45	1.87	398	55533	51866	49933	46266	44333	50900	45300	55	14400	500	31810	50	1	11000000	5368	12.34	1.77	12	0.07	3956.00	27613.00	70900	20230714	-31.17	19600	20220930	148.98	70900	-31.17	20230714	20550	137.47	20230103	70900	-31.17	20230714	19600	148.98	20220930	4.02	N	053610	500	55 억	205652	N	N	1	N	N
82	20230913	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48200	-3500	5	-6.77	15725788150	314569	117.20	51500	53600	48000	67200	36200	51700	49996.45	1.94	-13282	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	50	1	11000000	5302	12.18	1.75	12	2.86	3956.00	27613.00	70900	20230714	-32.02	19600	20220930	145.92	70900	-32.02	20230714	20550	134.55	20230103	70900	-32.02	20230714	19600	145.92	20220930	4.05	N	053610	500	55 억	213927	N	N	1	N	N
83	20230913	150443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48650	-3050	5	-5.90	14648513100	292282	108.90	51500	53600	48000	67200	36200	51700	50117.59	1.94	-14368	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	50	1	11000000	5352	12.30	1.76	12	2.66	3956.00	27613.00	70900	20230714	-31.38	19600	20220930	148.21	70900	-31.38	20230714	20550	136.74	20230103	70900	-31.38	20230714	19600	148.21	20220930	4.05	N	053610	500	55 억	213927	N	N	2	N	N
84	20230913	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49050	-2650	5	-5.13	13952460300	278049	103.59	51500	53600	48000	67200	36200	51700	50179.71	1.94	-12293	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	50	1	11000000	5396	12.40	1.78	12	2.53	3956.00	27613.00	70900	20230714	-30.82	19600	20220930	150.26	70900	-30.82	20230714	20550	138.69	20230103	70900	-30.82	20230714	19600	150.26	20220930	4.05	N	053610	500	55 억	213927	N	N	2	N	N
85	20230913	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48800	-2900	5	-5.61	13031527050	259272	96.60	51500	53600	48000	67200	36200	51700	50261.84	1.94	-13433	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	50	1	11000000	5368	12.34	1.77	12	2.36	3956.00	27613.00	70900	20230714	-31.17	19600	20220930	148.98	70900	-31.17	20230714	20550	137.47	20230103	70900	-31.17	20230714	19600	148.98	20220930	4.05	N	053610	500	55 억	213927	N	N	2	N	N
86	20230913	120445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48550	-3150	5	-6.09	11850092300	235069	87.58	51500	53600	48000	67200	36200	51700	50410.98	1.94	-9302	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	50	1	11000000	5341	12.27	1.76	12	2.14	3956.00	27613.00	70900	20230714	-31.52	19600	20220930	147.70	70900	-31.52	20230714	20550	136.25	20230103	70900	-31.52	20230714	19600	147.70	20220930	4.05	N	053610	500	55 억	213927	N	N	2	N	N
87	20230913	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48550	-3150	5	-6.09	9865128000	194001	72.28	51500	53600	48350	67200	36200	51700	50850.79	1.94	4616	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	50	1	11000000	5341	12.27	1.76	12	1.76	3956.00	27613.00	70900	20230714	-31.52	19600	20220930	147.70	70900	-31.52	20230714	20550	136.25	20230103	70900	-31.52	20230714	19600	147.70	20220930	4.05	N	053610	500	55 억	213927	N	N	2	N	N
88	20230913	100437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50200	-1500	5	-2.90	5891783100	113354	42.23	51500	53600	50200	67200	36200	51700	51976.91	1.94	-1689	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	100	1	11000000	5522	12.69	1.82	12	1.03	3956.00	27613.00	70900	20230714	-29.20	19600	20220930	156.12	70900	-29.20	20230714	20550	144.28	20230103	70900	-29.20	20230714	19600	156.12	20220930	4.05	N	053610	500	55 억	213927	N	N	2	N	N
89	20230913	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53200	1500	2	2.90	996331100	18954	7.06	51500	53200	51500	67200	36200	51700	52566.98	1.94	1353	54900	53300	52400	50800	49900	52850	50350	55	15500	500	34120	100	1	11000000	5852	13.45	1.93	12	0.17	3956.00	27613.00	70900	20230714	-24.96	19600	20220930	171.43	70900	-24.96	20230714	20550	158.88	20230103	70900	-24.96	20230714	19600	171.43	20220930	4.05	N	053610	500	55 억	213927	N	N	2	N	N
90	20230912	160431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51700	-500	5	-0.96	14049169700	266948	114.89	53500	54000	51500	67800	36600	52200	52633.15	1.86	7764	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5687	13.07	1.87	12	2.43	3956.00	27613.00	70900	20230714	-27.08	19600	20220930	163.78	70900	-27.08	20230714	20550	151.58	20230103	70900	-27.08	20230714	19600	163.78	20220930	4.14	N	053610	500	55 억	204271	N	N	2	N	N
91	20230912	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52200	0	3	0.00	12989986600	246508	106.10	53500	54000	51500	67800	36600	52200	52696.00	1.86	5159	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5742	13.20	1.89	12	2.24	3956.00	27613.00	70900	20230714	-26.38	19600	20220930	166.33	70900	-26.38	20230714	20550	154.01	20230103	70900	-26.38	20230714	19600	166.33	20220930	4.14	N	053610	500	55 억	204271	N	N	1	N	N
92	20230912	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52100	-100	5	-0.19	11813522400	224005	96.41	53500	54000	51500	67800	36600	52200	52737.76	1.86	1605	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5731	13.17	1.89	12	2.04	3956.00	27613.00	70900	20230714	-26.52	19600	20220930	165.82	70900	-26.52	20230714	20550	153.53	20230103	70900	-26.52	20230714	19600	165.82	20220930	4.14	N	053610	500	55 억	204271	N	N	1	N	N
93	20230912	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52900	700	2	1.34	9028939200	171543	73.83	53500	54000	51500	67800	36600	52200	52633.68	1.86	60	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5819	13.37	1.92	12	1.56	3956.00	27613.00	70900	20230714	-25.39	19600	20220930	169.90	70900	-25.39	20230714	20550	157.42	20230103	70900	-25.39	20230714	19600	169.90	20220930	4.14	N	053610	500	55 억	204271	N	N	1	N	N
94	20230912	120430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	100	2	0.19	8137435700	154523	66.51	53500	54000	51500	67800	36600	52200	52661.65	1.86	-1226	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5753	13.22	1.89	12	1.40	3956.00	27613.00	70900	20230714	-26.23	19600	20220930	166.84	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	19600	166.84	20220930	4.14	N	053610	500	55 억	204271	N	N	1	N	N
95	20230912	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52000	-200	5	-0.38	7652464400	145229	62.51	53500	54000	51500	67800	36600	52200	52692.40	1.86	-3536	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5720	13.14	1.88	12	1.32	3956.00	27613.00	70900	20230714	-26.66	19600	20220930	165.31	70900	-26.66	20230714	20550	153.04	20230103	70900	-26.66	20230714	19600	165.31	20220930	4.14	N	053610	500	55 억	204271	N	N	1	N	N
96	20230912	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52600	400	2	0.77	6451287200	122216	52.60	53500	54000	51500	67800	36600	52200	52785.95	1.86	-6329	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5786	13.30	1.90	12	1.11	3956.00	27613.00	70900	20230714	-25.81	19600	20220930	168.37	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	19600	168.37	20220930	4.14	N	053610	500	55 억	204271	N	N	1	N	N
97	20230912	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52600	400	2	0.77	1325445600	25034	10.77	53500	53600	52400	67800	36600	52200	52945.82	1.86	-4266	54800	53500	50900	49600	47000	54150	50250	55	15600	500	34450	100	1	11000000	5786	13.30	1.90	12	0.23	3956.00	27613.00	70900	20230714	-25.81	19600	20220930	168.37	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	19600	168.37	20220930	4.14	N	053610	500	55 억	204271	N	N	1	N	N
98	20230911	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52200	3300	2	6.75	11012099550	219576	99.86	48900	52200	48300	63500	34250	48900	50134.02	1.69	17905	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	100	1	11000000	5742	13.20	1.89	12	2.00	3956.00	27613.00	70900	20230714	-26.38	19600	20220930	166.33	70900	-26.38	20230714	20550	154.01	20230103	70900	-26.38	20230714	19600	166.33	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
99	20230911	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	2100	2	4.29	8578913750	172548	78.47	48900	51300	48300	63500	34250	48900	49719.05	1.69	14823	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	100	1	11000000	5610	12.89	1.85	12	1.57	3956.00	27613.00	70900	20230714	-28.07	19600	20220930	160.20	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	19600	160.20	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
100	20230911	140443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49900	1000	2	2.04	6050883400	122403	55.67	48900	50500	48300	63500	34250	48900	49434.15	1.69	350	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	50	1	11000000	5489	12.61	1.81	12	1.11	3956.00	27613.00	70900	20230714	-29.62	19600	20220930	154.59	70900	-29.62	20230714	20550	142.82	20230103	70900	-29.62	20230714	19600	154.59	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
101	20230911	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49550	650	2	1.33	5564739600	112613	51.22	48900	50500	48300	63500	34250	48900	49414.76	1.69	-1215	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	50	1	11000000	5451	12.53	1.79	12	1.02	3956.00	27613.00	70900	20230714	-30.11	19600	20220930	152.81	70900	-30.11	20230714	20550	141.12	20230103	70900	-30.11	20230714	19600	152.81	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
102	20230911	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49550	650	2	1.33	5214989200	105564	48.01	48900	50500	48300	63500	34250	48900	49401.26	1.69	1177	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	50	1	11000000	5451	12.53	1.79	12	0.96	3956.00	27613.00	70900	20230714	-30.11	19600	20220930	152.81	70900	-30.11	20230714	20550	141.12	20230103	70900	-30.11	20230714	19600	152.81	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
103	20230911	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	1100	2	2.25	4220277200	85709	38.98	48900	50200	48300	63500	34250	48900	49239.64	1.69	2814	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	100	1	11000000	5500	12.64	1.81	12	0.78	3956.00	27613.00	70900	20230714	-29.48	19600	20220930	155.10	70900	-29.48	20230714	20550	143.31	20230103	70900	-29.48	20230714	19600	155.10	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
104	20230911	100426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49400	500	2	1.02	3019946950	61578	28.01	48900	49800	48300	63500	34250	48900	49042.65	1.69	914	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	50	1	11000000	5434	12.49	1.79	12	0.56	3956.00	27613.00	70900	20230714	-30.32	19600	20220930	152.04	70900	-30.32	20230714	20550	140.39	20230103	70900	-30.32	20230714	19600	152.04	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
105	20230911	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48950	50	2	0.10	488422150	9983	4.54	48900	49300	48500	63500	34250	48900	48925.41	1.69	-4284	52133	50516	49083	47466	46033	49800	46750	55	14600	500	32270	50	1	11000000	5385	12.37	1.77	12	0.09	3956.00	27613.00	70900	20230714	-30.96	19600	20220930	149.74	70900	-30.96	20230714	20550	138.20	20230103	70900	-30.96	20230714	19600	149.74	20220930	4.14	N	053610	500	55 억	186345	N	N	1	N	N
106	20230908	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48900	-1800	5	-3.55	10681196000	218547	95.58	50200	50700	47650	65900	35500	50700	48869.07	1.64	6006	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5379	12.36	1.77	12	1.99	3956.00	27613.00	70900	20230714	-31.03	19600	20220930	149.49	70900	-31.03	20230714	20550	137.96	20230103	70900	-31.03	20230714	19600	149.49	20220930	3.96	N	053610	500	55 억	180906	N	N	1	N	N
107	20230908	150434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48550	-2150	5	-4.24	9841471000	201362	88.07	50200	50700	47650	65900	35500	50700	48869.58	1.64	9471	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5341	12.27	1.76	12	1.83	3956.00	27613.00	70900	20230714	-31.52	19600	20220930	147.70	70900	-31.52	20230714	20550	136.25	20230103	70900	-31.52	20230714	19600	147.70	20220930	3.96	N	053610	500	55 억	180906	N	N	2	N	N
108	20230908	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48000	-2700	5	-5.33	9126813450	186547	81.59	50200	50700	47650	65900	35500	50700	48919.83	1.64	8202	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5280	12.13	1.74	12	1.70	3956.00	27613.00	70900	20230714	-32.30	19600	20220930	144.90	70900	-32.30	20230714	20550	133.58	20230103	70900	-32.30	20230714	19600	144.90	20220930	3.96	N	053610	500	55 억	180906	N	N	2	N	N
109	20230908	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48050	-2650	5	-5.23	8045899650	164001	71.73	50200	50700	47650	65900	35500	50700	49054.62	1.64	3060	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5286	12.15	1.74	12	1.49	3956.00	27613.00	70900	20230714	-32.23	19600	20220930	145.15	70900	-32.23	20230714	20550	133.82	20230103	70900	-32.23	20230714	19600	145.15	20220930	3.96	N	053610	500	55 억	180906	N	N	2	N	N
110	20230908	120440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48400	-2300	5	-4.54	6339888500	128451	56.18	50200	50700	48250	65900	35500	50700	49350.77	1.64	-7443	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5324	12.23	1.75	12	1.17	3956.00	27613.00	70900	20230714	-31.73	19600	20220930	146.94	70900	-31.73	20230714	20550	135.52	20230103	70900	-31.73	20230714	19600	146.94	20220930	3.96	N	053610	500	55 억	180906	N	N	2	N	N
111	20230908	110436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48450	-2250	5	-4.44	5185209400	104643	45.77	50200	50700	48450	65900	35500	50700	49545.43	1.64	-5429	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5330	12.25	1.75	12	0.95	3956.00	27613.00	70900	20230714	-31.66	19600	20220930	147.19	70900	-31.66	20230714	20550	135.77	20230103	70900	-31.66	20230714	19600	147.19	20220930	3.96	N	053610	500	55 억	180906	N	N	2	N	N
112	20230908	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	-1100	5	-2.17	3196606200	64081	28.03	50200	50700	49350	65900	35500	50700	49876.86	1.64	-8684	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5456	12.54	1.80	12	0.58	3956.00	27613.00	70900	20230714	-30.04	19600	20220930	153.06	70900	-30.04	20230714	20550	141.36	20230103	70900	-30.04	20230714	19600	153.06	20220930	3.96	N	053610	500	55 억	180906	N	N	2	N	N
113	20230908	090438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49850	-850	5	-1.68	765986700	15293	6.69	50200	50700	49650	65900	35500	50700	50064.85	1.64	-4339	53466	52082	50816	49432	48166	52775	50125	55	15200	500	33460	50	1	11000000	5484	12.60	1.81	12	0.14	3956.00	27613.00	70900	20230714	-29.69	19600	20220930	154.34	70900	-29.69	20230714	20550	142.58	20230103	70900	-29.69	20230714	19600	154.34	20220930	3.96	N	053610	500	55 억	180906	N	N	2	N	N
114	20230907	160430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50700	400	2	0.80	11499514100	225871	42.20	49600	52200	49550	65300	35300	50300	50912.28	1.53	12343	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5577	12.82	1.84	12	2.05	3956.00	27613.00	70900	20230714	-28.49	19600	20220930	158.67	70900	-28.49	20230714	20550	146.72	20230103	70900	-28.49	20230714	19600	158.67	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
115	20230907	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50700	400	2	0.80	10758090900	211228	39.46	49600	52200	49550	65300	35300	50300	50931.42	1.53	7675	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5577	12.82	1.84	12	1.92	3956.00	27613.00	70900	20230714	-28.49	19600	20220930	158.67	70900	-28.49	20230714	20550	146.72	20230103	70900	-28.49	20230714	19600	158.67	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
116	20230907	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51100	800	2	1.59	9505892200	186506	34.85	49600	52200	49550	65300	35300	50300	50968.58	1.53	3623	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5621	12.92	1.85	12	1.70	3956.00	27613.00	70900	20230714	-27.93	19600	20220930	160.71	70900	-27.93	20230714	20550	148.66	20230103	70900	-27.93	20230714	19600	160.71	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
117	20230907	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52000	1700	2	3.38	7834776600	154008	28.77	49600	52200	49550	65300	35300	50300	50872.83	1.53	6222	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5720	13.14	1.88	12	1.40	3956.00	27613.00	70900	20230714	-26.66	19600	20220930	165.31	70900	-26.66	20230714	20550	153.04	20230103	70900	-26.66	20230714	19600	165.31	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
118	20230907	120436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50500	200	2	0.40	5698839000	112608	21.04	49600	51400	49550	65300	35300	50300	50607.98	1.53	2531	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5555	12.77	1.83	12	1.02	3956.00	27613.00	70900	20230714	-28.77	19600	20220930	157.65	70900	-28.77	20230714	20550	145.74	20230103	70900	-28.77	20230714	19600	157.65	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
119	20230907	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	300	2	0.60	4826668500	95498	17.84	49600	51400	49550	65300	35300	50300	50542.29	1.53	-46	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5566	12.79	1.83	12	0.87	3956.00	27613.00	70900	20230714	-28.63	19600	20220930	158.16	70900	-28.63	20230714	20550	146.23	20230103	70900	-28.63	20230714	19600	158.16	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
120	20230907	100431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	500	2	0.99	3520022800	69655	13.01	49600	51400	49550	65300	35300	50300	50535.38	1.53	2227	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5588	12.84	1.84	12	0.63	3956.00	27613.00	70900	20230714	-28.35	19600	20220930	159.18	70900	-28.35	20230714	20550	147.20	20230103	70900	-28.35	20230714	19600	159.18	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
121	20230907	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50600	300	2	0.60	876247200	17464	3.26	49600	50800	49550	65300	35300	50300	50173.91	1.53	2487	56033	53166	51233	48366	46433	52200	47400	55	15000	500	33190	100	1	11000000	5566	12.79	1.83	12	0.16	3956.00	27613.00	70900	20230714	-28.63	19600	20220930	158.16	70900	-28.63	20230714	20550	146.23	20230103	70900	-28.63	20230714	19600	158.16	20220930	4.09	N	053610	500	55 억	168436	N	N	2	N	N
122	20230906	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	-3600	5	-6.68	27091195400	532207	95.32	53200	54100	49300	70000	37800	53900	50895.33	1.62	-15375	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	100	1	11000000	5533	12.71	1.82	12	4.84	3956.00	27613.00	70900	20230714	-29.06	19600	20220930	156.63	70900	-29.06	20230714	20550	144.77	20230103	70900	-29.06	20230714	19600	156.63	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
123	20230906	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49950	-3950	5	-7.33	25240180400	495410	88.73	53200	54100	49300	70000	37800	53900	50938.22	1.62	-21466	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	50	1	11000000	5495	12.63	1.81	12	4.50	3956.00	27613.00	70900	20230714	-29.55	19600	20220930	154.85	70900	-29.55	20230714	20550	143.07	20230103	70900	-29.55	20230714	19600	154.85	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
124	20230906	140432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50700	-3200	5	-5.94	22893483350	448770	80.38	53200	54100	49300	70000	37800	53900	51003.21	1.62	-23808	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	100	1	11000000	5577	12.82	1.84	12	4.08	3956.00	27613.00	70900	20230714	-28.49	19600	20220930	158.67	70900	-28.49	20230714	20550	146.72	20230103	70900	-28.49	20230714	19600	158.67	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
125	20230906	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50100	-3800	5	-7.05	19727415600	386383	69.20	53200	54100	49300	70000	37800	53900	51044.46	1.62	-18339	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	100	1	11000000	5511	12.66	1.81	12	3.51	3956.00	27613.00	70900	20230714	-29.34	19600	20220930	155.61	70900	-29.34	20230714	20550	143.80	20230103	70900	-29.34	20230714	19600	155.61	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
126	20230906	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49750	-4150	5	-7.70	16047527300	312291	55.93	53200	54100	49700	70000	37800	53900	51373.13	1.62	-11604	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	50	1	11000000	5473	12.58	1.80	12	2.84	3956.00	27613.00	70900	20230714	-29.83	19600	20220930	153.83	70900	-29.83	20230714	20550	142.09	20230103	70900	-29.83	20230714	19600	153.83	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
127	20230906	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	-3100	5	-5.75	10994860200	211680	37.91	53200	54100	50700	70000	37800	53900	51925.59	1.62	-10515	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	100	1	11000000	5588	12.84	1.84	12	1.92	3956.00	27613.00	70900	20230714	-28.35	19600	20220930	159.18	70900	-28.35	20230714	20550	147.20	20230103	70900	-28.35	20230714	19600	159.18	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
128	20230906	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	-2000	5	-3.71	7082184500	135374	24.25	53200	54100	51200	70000	37800	53900	52296.18	1.62	1007	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	100	1	11000000	5709	13.12	1.88	12	1.23	3956.00	27613.00	70900	20230714	-26.80	19600	20220930	164.80	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	19600	164.80	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
129	20230906	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53800	-100	5	-0.19	1017271000	18978	3.40	53200	54100	53000	70000	37800	53900	53574.39	1.62	644	57966	55932	54266	52232	50566	56950	53250	55	16100	500	35570	100	1	11000000	5918	13.60	1.95	12	0.17	3956.00	27613.00	70900	20230714	-24.12	19600	20220930	174.49	70900	-24.12	20230714	20550	161.80	20230103	70900	-24.12	20230714	19600	174.49	20220930	3.83	N	053610	500	55 억	178148	N	N	2	N	N
130	20230905	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53900	1700	2	3.26	30136513300	551664	113.14	53100	56300	52600	67800	36600	52200	54629.83	1.67	-645	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	5929	13.62	1.95	12	5.02	3956.00	27613.00	70900	20230714	-23.98	19600	20220930	175.00	70900	-23.98	20230714	20550	162.29	20230103	70900	-23.98	20230714	19600	175.00	20220930	3.80	N	053610	500	55 억	183743	N	N	2	N	N
131	20230905	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53900	1700	2	3.26	29427255000	538513	110.44	53100	56300	52600	67800	36600	52200	54645.40	1.67	881	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	5929	13.62	1.95	12	4.90	3956.00	27613.00	70900	20230714	-23.98	19600	20220930	175.00	70900	-23.98	20230714	20550	162.29	20230103	70900	-23.98	20230714	19600	175.00	20220930	3.80	N	053610	500	55 억	183743	N	N	1	N	N
132	20230905	140432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54300	2100	2	4.02	27712796200	506727	103.92	53100	56300	52600	67800	36600	52200	54689.81	1.67	1264	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	5973	13.73	1.97	12	4.61	3956.00	27613.00	70900	20230714	-23.41	19600	20220930	177.04	70900	-23.41	20230714	20550	164.23	20230103	70900	-23.41	20230714	19600	177.04	20220930	3.80	N	053610	500	55 억	183743	N	N	1	N	N
133	20230905	130415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54200	2000	2	3.83	26580668900	485852	99.64	53100	56300	52600	67800	36600	52200	54709.41	1.67	592	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	5962	13.70	1.96	12	4.42	3956.00	27613.00	70900	20230714	-23.55	19600	20220930	176.53	70900	-23.55	20230714	20550	163.75	20230103	70900	-23.55	20230714	19600	176.53	20220930	3.80	N	053610	500	55 억	183743	N	N	1	N	N
134	20230905	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54600	2400	2	4.60	25122291100	458832	94.10	53100	56300	52600	67800	36600	52200	54752.71	1.67	7100	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	6006	13.80	1.98	12	4.17	3956.00	27613.00	70900	20230714	-22.99	19600	20220930	178.57	70900	-22.99	20230714	20550	165.69	20230103	70900	-22.99	20230714	19600	178.57	20220930	3.80	N	053610	500	55 억	183743	N	N	1	N	N
135	20230905	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53500	1300	2	2.49	22824698600	416570	85.43	53100	56300	52600	67800	36600	52200	54792.00	1.67	6629	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	5885	13.52	1.94	12	3.79	3956.00	27613.00	70900	20230714	-24.54	19600	20220930	172.96	70900	-24.54	20230714	20550	160.34	20230103	70900	-24.54	20230714	19600	172.96	20220930	3.80	N	053610	500	55 억	183743	N	N	1	N	N
136	20230905	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54600	2400	2	4.60	19325711300	351869	72.16	53100	56300	52600	67800	36600	52200	54923.04	1.67	16660	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	6006	13.80	1.98	12	3.20	3956.00	27613.00	70900	20230714	-22.99	19600	20220930	178.57	70900	-22.99	20230714	20550	165.69	20230103	70900	-22.99	20230714	19600	178.57	20220930	3.80	N	053610	500	55 억	183743	N	N	1	N	N
137	20230905	090418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54700	2500	2	4.79	2733120600	50448	10.35	53100	55000	52600	67800	36600	52200	54177.06	1.67	1837	55800	54000	52400	50600	49000	53200	49800	55	15600	500	34450	100	1	11000000	6017	13.83	1.98	12	0.46	3956.00	27613.00	70900	20230714	-22.85	19600	20220930	179.08	70900	-22.85	20230714	20550	166.18	20230103	70900	-22.85	20230714	19600	179.08	20220930	3.80	N	053610	500	55 억	183743	N	N	1	N	N
138	20230904	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52200	900	2	1.75	25427157900	484526	71.70	52900	54200	50800	66600	36000	51300	52478.91	2.11	-51901	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5742	13.20	1.89	12	4.40	3956.00	27613.00	70900	20230714	-26.38	19600	20220930	166.33	70900	-26.38	20230714	20550	154.01	20230103	70900	-26.38	20230714	19600	166.33	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
139	20230904	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	1000	2	1.95	24849179400	473467	70.07	52900	54200	50800	66600	36000	51300	52483.45	2.11	-52545	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5753	13.22	1.89	12	4.30	3956.00	27613.00	70900	20230714	-26.23	19600	20220930	166.84	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	19600	166.84	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
140	20230904	140409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51800	500	2	0.97	23682012100	451088	66.76	52900	54200	50800	66600	36000	51300	52499.76	2.11	-47568	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5698	13.09	1.88	12	4.10	3956.00	27613.00	70900	20230714	-26.94	19600	20220930	164.29	70900	-26.94	20230714	20550	152.07	20230103	70900	-26.94	20230714	19600	164.29	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
141	20230904	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50800	-500	5	-0.97	22362694400	425575	62.98	52900	54200	50800	66600	36000	51300	52547.01	2.11	-46639	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5588	12.84	1.84	12	3.87	3956.00	27613.00	70900	20230714	-28.35	19600	20220930	159.18	70900	-28.35	20230714	20550	147.20	20230103	70900	-28.35	20230714	19600	159.18	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
142	20230904	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	200	2	0.39	20543597400	389997	57.71	52900	54200	51000	66600	36000	51300	52676.30	2.11	-35598	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5665	13.02	1.87	12	3.55	3956.00	27613.00	70900	20230714	-27.36	19600	20220930	162.76	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	19600	162.76	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
143	20230904	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52100	800	2	1.56	19215173100	364328	53.92	52900	54200	51000	66600	36000	51300	52741.41	2.11	-30960	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5731	13.17	1.89	12	3.31	3956.00	27613.00	70900	20230714	-26.52	19600	20220930	165.82	70900	-26.52	20230714	20550	153.53	20230103	70900	-26.52	20230714	19600	165.82	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
144	20230904	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52900	1600	2	3.12	16141226400	305343	45.19	52900	54200	51000	66600	36000	51300	52862.61	2.11	-27250	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5819	13.37	1.92	12	2.78	3956.00	27613.00	70900	20230714	-25.39	19600	20220930	169.90	70900	-25.39	20230714	20550	157.42	20230103	70900	-25.39	20230714	19600	169.90	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
145	20230904	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53100	1800	2	3.51	4835603200	90764	13.43	52900	54000	52800	66600	36000	51300	53276.66	2.11	-15156	55633	53466	50333	48166	45033	54550	49250	55	15300	500	33850	100	1	11000000	5841	13.42	1.92	12	0.83	3956.00	27613.00	70900	20230714	-25.11	19600	20220930	170.92	70900	-25.11	20230714	20550	158.39	20230103	70900	-25.11	20230714	19600	170.92	20220930	3.77	N	053610	500	55 억	231795	N	N	1	N	N
146	20230901	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51300	3550	2	7.43	33423278900	663483	184.10	48500	52500	47200	62000	33450	47750	50375.28	2.78	-70730	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	100	1	11000000	5643	12.97	1.86	12	6.03	3956.00	27613.00	70900	20230714	-27.64	19600	20220930	161.73	70900	-27.64	20230714	20550	149.64	20230103	70900	-27.64	20230714	19600	161.73	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N
147	20230901	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51600	3850	2	8.06	31556588600	627284	174.06	48500	52500	47200	62000	33450	47750	50306.81	2.78	-72191	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	100	1	11000000	5676	13.04	1.87	12	5.70	3956.00	27613.00	70900	20230714	-27.22	19600	20220930	163.27	70900	-27.22	20230714	20550	151.09	20230103	70900	-27.22	20230714	19600	163.27	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N
148	20230901	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50900	3150	2	6.60	23798197500	477212	132.41	48500	51600	47200	62000	33450	47750	49869.36	2.78	-67457	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	100	1	11000000	5599	12.87	1.84	12	4.34	3956.00	27613.00	70900	20230714	-28.21	19600	20220930	159.69	70900	-28.21	20230714	20550	147.69	20230103	70900	-28.21	20230714	19600	159.69	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N
149	20230901	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50500	2750	2	5.76	19332424200	389530	108.08	48500	51600	47200	62000	33450	47750	49630.26	2.78	-62513	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	100	1	11000000	5555	12.77	1.83	12	3.54	3956.00	27613.00	70900	20230714	-28.77	19600	20220930	157.65	70900	-28.77	20230714	20550	145.74	20230103	70900	-28.77	20230714	19600	157.65	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N
150	20230901	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49650	1900	2	3.98	17668045250	356192	98.83	48500	51600	47200	62000	33450	47750	49602.73	2.78	-56237	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	50	1	11000000	5462	12.55	1.80	12	3.24	3956.00	27613.00	70900	20230714	-29.97	19600	20220930	153.32	70900	-29.97	20230714	20550	141.61	20230103	70900	-29.97	20230714	19600	153.32	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N
151	20230901	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50700	2950	2	6.18	14278878300	288862	80.15	48500	51600	47200	62000	33450	47750	49431.64	2.78	-48378	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	100	1	11000000	5577	12.82	1.84	12	2.63	3956.00	27613.00	70900	20230714	-28.49	19600	20220930	158.67	70900	-28.49	20230714	20550	146.72	20230103	70900	-28.49	20230714	19600	158.67	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N
152	20230901	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48550	800	2	1.68	5263847700	109041	30.26	48500	49000	47200	62000	33450	47750	48274.15	2.78	-23083	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	50	1	11000000	5341	12.27	1.76	12	0.99	3956.00	27613.00	70900	20230714	-31.52	19600	20220930	147.70	70900	-31.52	20230714	20550	136.25	20230103	70900	-31.52	20230714	19600	147.70	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N
153	20230901	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48050	300	2	0.63	639003600	13248	3.68	48500	48500	47800	62000	33450	47750	48234.96	2.78	-5789	50016	48882	47166	46032	44316	49450	46600	55	14250	500	31510	50	1	11000000	5286	12.15	1.74	12	0.12	3956.00	27613.00	70900	20230714	-32.23	19600	20220930	145.15	70900	-32.23	20230714	20550	133.82	20230103	70900	-32.23	20230714	19600	145.15	20220930	3.80	N	053610	500	55 억	305922	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History