KissMeData/159910/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	185751144	1856156	36.62	99	101	99	130	70	100	100.07	0.63	-39110	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.52	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2217962	N	N	N	N
3	20230927	150852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	182953739	1828260	36.07	99	101	99	130	70	100	100.07	0.63	-39108	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.52	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2217962	N	N	N	N
4	20230927	140853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	157003224	1569673	30.97	99	101	99	130	70	100	100.02	0.63	-66712	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.44	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2217962	N	N	N	N
5	20230927	130841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	142549282	1425880	28.13	99	101	99	130	70	100	99.97	0.63	-64824	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.40	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2217962	N	N	N	N
6	20230927	120841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	128808627	1288511	25.42	99	101	99	130	70	100	99.97	0.63	-64824	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.36	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2217962	N	N	N	N
7	20230927	110850	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	109416834	1094516	21.59	99	101	99	130	70	100	99.97	0.63	-29218	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.31	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2217962	N	N	N	N
8	20230927	100843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	87452475	874809	17.26	99	101	99	130	70	100	99.97	0.63	7925	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.25	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2217962	N	N	N	N
9	20230927	090858	57	100.00	KOSDAQ		반도체	N	N	N	N	N	101	1	2	1.00	42108031	421023	8.31	99	101	99	130	70	100	100.01	0.63	-50328	103	101	100	98	97	101	98	354	30	100	70	1	1	354150749	358	-3.61	1.23	12	0.12	-28.00	82.00	360	20221110	-71.94	91	20230904	10.99	252	-59.92	20230102	91	10.99	20230904	360	-71.94	20221110	91	10.99	20230904	N	159910	100	354 억	2217962	N	N	N	N
10	20230926	160841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	499891582	4993097	53.00	101	102	99	130	70	100	100.12	0.51	408855	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	1.41	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1809107	N	N	N	N
11	20230926	150842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	451560154	4508417	47.85	101	102	99	130	70	100	100.16	0.51	335067	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	1.27	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1809107	N	N	N	N
12	20230926	140836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	419177045	4185030	44.42	101	102	99	130	70	100	100.16	0.51	365345	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	1.18	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1809107	N	N	N	N
13	20230926	130838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	101	1	2	1.00	397357090	3967167	42.11	101	102	99	130	70	100	100.16	0.51	376516	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	358	-3.61	1.23	12	1.12	-28.00	82.00	360	20221110	-71.94	91	20230904	10.99	252	-59.92	20230102	91	10.99	20230904	360	-71.94	20221110	91	10.99	20230904	N	159910	100	354 억	1809107	N	N	N	N
14	20230926	120845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	319405260	3191491	33.87	101	102	99	130	70	100	100.08	0.51	358550	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.90	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1809107	N	N	N	N
15	20230926	110841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	267559341	2674096	28.38	101	102	99	130	70	100	100.06	0.51	327591	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.76	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1809107	N	N	N	N
16	20230926	100840	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	170917743	1706468	18.11	101	102	99	130	70	100	100.16	0.51	117349	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.48	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1809107	N	N	N	N
17	20230926	090842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	0	3	0.00	52340822	519500	5.51	101	102	100	130	70	100	100.75	0.51	64363	112	106	103	97	94	104	95	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	0.15	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1809107	N	N	N	N
18	20230925	160841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	-3	5	-2.91	934249782	8997964	179.76	102	109	100	133	73	103	103.88	0.47	129577	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	354	-3.57	1.22	12	2.54	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1679530	N	N	N	N
19	20230925	150844	57	100.00	KOSDAQ		반도체	N	N	N	N	N	101	-2	5	-1.94	871180811	8370598	167.23	102	109	100	133	73	103	104.08	0.47	95386	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	358	-3.61	1.23	12	2.36	-28.00	82.00	360	20221110	-71.94	91	20230904	10.99	252	-59.92	20230102	91	10.99	20230904	360	-71.94	20221110	91	10.99	20230904	N	159910	100	354 억	1679530	N	N	N	N
20	20230925	140830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	102	-1	5	-0.97	708387939	6764796	135.15	102	109	102	133	73	103	104.72	0.47	115879	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	361	-3.64	1.24	12	1.91	-28.00	82.00	360	20221110	-71.67	91	20230904	12.09	252	-59.52	20230102	91	12.09	20230904	360	-71.67	20221110	91	12.09	20230904	N	159910	100	354 억	1679530	N	N	N	N
21	20230925	130834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	105	2	2	1.94	545603820	5187848	103.64	102	109	102	133	73	103	105.17	0.47	213043	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	372	-3.75	1.28	12	1.46	-28.00	82.00	360	20221110	-70.83	91	20230904	15.38	252	-58.33	20230102	91	15.38	20230904	360	-70.83	20221110	91	15.38	20230904	N	159910	100	354 억	1679530	N	N	N	N
22	20230925	120839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	105	2	2	1.94	460992122	4382332	87.55	102	109	102	133	73	103	105.19	0.47	190108	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	372	-3.75	1.28	12	1.24	-28.00	82.00	360	20221110	-70.83	91	20230904	15.38	252	-58.33	20230102	91	15.38	20230904	360	-70.83	20221110	91	15.38	20230904	N	159910	100	354 억	1679530	N	N	N	N
23	20230925	110835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	104	1	2	0.97	413861175	3931172	78.54	102	109	102	133	73	103	105.28	0.47	168171	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	368	-3.71	1.27	12	1.11	-28.00	82.00	360	20221110	-71.11	91	20230904	14.29	252	-58.73	20230102	91	14.29	20230904	360	-71.11	20221110	91	14.29	20230904	N	159910	100	354 억	1679530	N	N	N	N
24	20230925	100839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	106	3	2	2.91	312072219	2960741	59.15	102	109	102	133	73	103	105.40	0.47	407971	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	375	-3.79	1.29	12	0.84	-28.00	82.00	360	20221110	-70.56	91	20230904	16.48	252	-57.94	20230102	91	16.48	20230904	360	-70.56	20221110	91	16.48	20230904	N	159910	100	354 억	1679530	N	N	N	N
25	20230925	090834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	107	4	2	3.88	162496068	1543076	30.83	102	109	102	133	73	103	105.31	0.47	497177	106	104	102	100	98	103	99	354	30	100	70	1	1	354150749	379	-3.82	1.30	12	0.44	-28.00	82.00	360	20221110	-70.28	91	20230904	17.58	252	-57.54	20230102	91	17.58	20230904	360	-70.28	20221110	91	17.58	20230904	N	159910	100	354 억	1679530	N	N	N	N
26	20230922	160906	57	100.00	KOSDAQ		반도체	N	N	N	N	N	103	-2	5	-1.90	486437380	4756714	96.39	104	104	100	136	74	105	102.26	0.30	609411	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	365	-3.68	1.26	12	1.34	-28.00	82.00	360	20221110	-71.39	91	20230904	13.19	252	-59.13	20230102	91	13.19	20230904	360	-71.39	20221110	91	13.19	20230904	N	159910	100	354 억	1070119	N	N	N	N
27	20230922	150900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	102	-3	5	-2.86	473833524	4634228	93.91	104	104	100	136	74	105	102.25	0.30	609413	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	361	-3.64	1.24	12	1.31	-28.00	82.00	360	20221110	-71.67	91	20230904	12.09	252	-59.52	20230102	91	12.09	20230904	360	-71.67	20221110	91	12.09	20230904	N	159910	100	354 억	1070119	N	N	N	N
28	20230922	140859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	103	-2	5	-1.90	443966118	4342068	87.99	104	104	100	136	74	105	102.25	0.30	609413	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	365	-3.68	1.26	12	1.23	-28.00	82.00	360	20221110	-71.39	91	20230904	13.19	252	-59.13	20230102	91	13.19	20230904	360	-71.39	20221110	91	13.19	20230904	N	159910	100	354 억	1070119	N	N	N	N
29	20230922	130806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	102	-3	5	-2.86	394719068	3861106	78.24	104	104	100	136	74	105	102.23	0.30	609413	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	361	-3.64	1.24	12	1.09	-28.00	82.00	360	20221110	-71.67	91	20230904	12.09	252	-59.52	20230102	91	12.09	20230904	360	-71.67	20221110	91	12.09	20230904	N	159910	100	354 억	1070119	N	N	N	N
30	20230922	120804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	104	-1	5	-0.95	379213273	3710548	75.19	104	104	100	136	74	105	102.20	0.30	609413	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	368	-3.71	1.27	12	1.05	-28.00	82.00	360	20221110	-71.11	91	20230904	14.29	252	-58.73	20230102	91	14.29	20230904	360	-71.11	20221110	91	14.29	20230904	N	159910	100	354 억	1070119	N	N	N	N
31	20230922	110801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	103	-2	5	-1.90	304667722	2986867	60.53	104	104	100	136	74	105	102.00	0.30	673755	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	365	-3.68	1.26	12	0.84	-28.00	82.00	360	20221110	-71.39	91	20230904	13.19	252	-59.13	20230102	91	13.19	20230904	360	-71.39	20221110	91	13.19	20230904	N	159910	100	354 억	1070119	N	N	N	N
32	20230922	100801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	102	-3	5	-2.86	268975293	2638535	53.47	104	104	100	136	74	105	101.94	0.30	673755	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	361	-3.64	1.24	12	0.75	-28.00	82.00	360	20221110	-71.67	91	20230904	12.09	252	-59.52	20230102	91	12.09	20230904	360	-71.67	20221110	91	12.09	20230904	N	159910	100	354 억	1070119	N	N	N	N
33	20230922	090757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	101	-4	5	-3.81	66375489	648421	13.14	104	104	101	136	74	105	102.36	0.30	-25210	113	108	106	101	99	108	101	354	31	100	70	1	1	354150749	358	-3.61	1.23	12	0.18	-28.00	82.00	360	20221110	-71.94	91	20230904	10.99	252	-59.92	20230102	91	10.99	20230904	360	-71.94	20221110	91	10.99	20230904	N	159910	100	354 억	1070119	N	N	N	N
34	20230921	160804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	105	-6	5	-5.41	509490650	4781257	161.88	111	111	104	144	78	111	106.58	0.48	-628159	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	372	-3.75	1.28	12	1.35	-28.00	82.00	360	20221110	-70.83	91	20230904	15.38	252	-58.33	20230102	91	15.38	20230904	360	-70.83	20221110	91	15.38	20230904	N	159910	100	354 억	1698288	N	N	N	N
35	20230921	150752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	105	-6	5	-5.41	485840157	4555742	154.25	111	111	104	144	78	111	106.64	0.48	-628156	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	372	-3.75	1.28	12	1.29	-28.00	82.00	360	20221110	-70.83	91	20230904	15.38	252	-58.33	20230102	91	15.38	20230904	360	-70.83	20221110	91	15.38	20230904	N	159910	100	354 억	1698288	N	N	N	N
36	20230921	140759	57	100.00	KOSDAQ		반도체	N	N	N	N	N	106	-5	5	-4.50	413618203	3868774	130.99	111	111	104	144	78	111	106.91	0.48	-578816	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	375	-3.79	1.29	12	1.09	-28.00	82.00	360	20221110	-70.56	91	20230904	16.48	252	-57.94	20230102	91	16.48	20230904	360	-70.56	20221110	91	16.48	20230904	N	159910	100	354 억	1698288	N	N	N	N
37	20230921	130752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	106	-5	5	-4.50	301488625	2802961	94.90	111	111	106	144	78	111	107.56	0.48	-326578	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	375	-3.79	1.29	12	0.79	-28.00	82.00	360	20221110	-70.56	91	20230904	16.48	252	-57.94	20230102	91	16.48	20230904	360	-70.56	20221110	91	16.48	20230904	N	159910	100	354 억	1698288	N	N	N	N
38	20230921	120745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	106	-5	5	-4.50	280455367	2604781	88.19	111	111	106	144	78	111	107.67	0.48	-326578	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	375	-3.79	1.29	12	0.74	-28.00	82.00	360	20221110	-70.56	91	20230904	16.48	252	-57.94	20230102	91	16.48	20230904	360	-70.56	20221110	91	16.48	20230904	N	159910	100	354 억	1698288	N	N	N	N
39	20230921	110804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	107	-4	5	-3.60	171038314	1579123	53.47	111	111	107	144	78	111	108.31	0.48	-184704	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	379	-3.82	1.30	12	0.45	-28.00	82.00	360	20221110	-70.28	91	20230904	17.58	252	-57.54	20230102	91	17.58	20230904	360	-70.28	20221110	91	17.58	20230904	N	159910	100	354 억	1698288	N	N	N	N
40	20230921	100748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	-2	5	-1.80	112584518	1037841	35.14	111	111	107	144	78	111	108.48	0.48	-175572	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	386	-3.89	1.33	12	0.29	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1698288	N	N	N	N
41	20230921	090754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	107	-4	5	-3.60	72779980	669761	22.68	111	111	107	144	78	111	108.67	0.48	-137749	114	112	111	109	108	112	109	354	33	100	80	1	1	354150749	379	-3.82	1.30	12	0.19	-28.00	82.00	360	20221110	-70.28	91	20230904	17.58	252	-57.54	20230102	91	17.58	20230904	360	-70.28	20221110	91	17.58	20230904	N	159910	100	354 억	1698288	N	N	N	N
42	20230920	160758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	-1	5	-0.89	327784441	2951226	43.50	112	113	110	145	79	112	111.07	0.54	-75425	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	393	-3.96	1.35	12	0.83	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1924261	N	N	N	N
43	20230920	150738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	-2	5	-1.79	325684637	2932251	43.22	112	113	110	145	79	112	111.07	0.54	-75381	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	390	-3.93	1.34	12	0.83	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1924261	N	N	N	N
44	20230920	140748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	-1	5	-0.89	246927489	2221010	32.73	112	113	111	145	79	112	111.18	0.54	-76626	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	393	-3.96	1.35	12	0.63	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1924261	N	N	N	N
45	20230920	130744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	0	3	0.00	209243430	1881528	27.73	112	113	111	145	79	112	111.21	0.54	-76626	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	397	-4.00	1.37	12	0.53	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	1924261	N	N	N	N
46	20230920	120742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	-1	5	-0.89	185497884	1667654	24.58	112	113	111	145	79	112	111.23	0.54	-76626	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	393	-3.96	1.35	12	0.47	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1924261	N	N	N	N
47	20230920	110751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	0	3	0.00	143773866	1292008	19.04	112	113	111	145	79	112	111.28	0.54	-76626	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	397	-4.00	1.37	12	0.36	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	1924261	N	N	N	N
48	20230920	100734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	0	3	0.00	110842080	995358	14.67	112	113	111	145	79	112	111.36	0.54	-76626	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	397	-4.00	1.37	12	0.28	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	1924261	N	N	N	N
49	20230920	090744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	0	3	0.00	23773667	213304	3.14	112	113	111	145	79	112	111.45	0.54	-74013	116	113	111	108	106	115	110	354	33	100	80	1	1	354150749	397	-4.00	1.37	12	0.06	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	1924261	N	N	N	N
50	20230919	160740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	3	2	2.75	746367298	6715571	138.62	110	114	109	141	77	109	111.14	0.41	474399	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	397	-4.00	1.37	12	1.90	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	1449862	N	N	N	N
51	20230919	150743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	3	2	2.75	719951372	6478594	133.73	110	114	109	141	77	109	111.13	0.41	480655	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	397	-4.00	1.37	12	1.83	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	1449862	N	N	N	N
52	20230919	140741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	2	2	1.83	662986350	5966638	123.16	110	114	109	141	77	109	111.12	0.41	453607	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	393	-3.96	1.35	12	1.68	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1449862	N	N	N	N
53	20230919	130727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	634971878	5713149	117.93	110	114	109	141	77	109	111.14	0.41	457988	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	1.61	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1449862	N	N	N	N
54	20230919	120745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	578926240	5207680	107.49	110	114	109	141	77	109	111.17	0.41	307333	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	1.47	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1449862	N	N	N	N
55	20230919	110748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	3	2	2.75	542213760	4876266	100.65	110	114	109	141	77	109	111.20	0.41	307333	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	397	-4.00	1.37	12	1.38	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	1449862	N	N	N	N
56	20230919	100740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	256827350	2318439	47.86	110	112	109	141	77	109	110.78	0.41	166575	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	0.65	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1449862	N	N	N	N
57	20230919	090737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	2	2	1.83	95927080	866008	17.88	110	112	110	141	77	109	110.78	0.41	225673	113	110	109	106	105	111	107	354	32	100	80	1	1	354150749	393	-3.96	1.35	12	0.24	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1449862	N	N	N	N
58	20230918	160740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	520615123	4758709	64.56	109	112	108	139	75	107	109.42	0.37	205354	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	1.34	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1310837	N	N	N	N
59	20230918	150738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	458807146	4190995	56.86	109	112	108	139	75	107	109.49	0.37	211219	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	1.18	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1310837	N	N	N	N
60	20230918	140758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	3	2	2.80	410255230	3743762	50.79	109	112	109	139	75	107	109.60	0.37	200872	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	390	-3.93	1.34	12	1.06	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1310837	N	N	N	N
61	20230918	130739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	382527767	3489693	47.34	109	112	109	139	75	107	109.63	0.37	193860	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	0.99	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1310837	N	N	N	N
62	20230918	120742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	3	2	2.80	349241774	3184914	43.21	109	112	109	139	75	107	109.67	0.37	183683	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	390	-3.93	1.34	12	0.90	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1310837	N	N	N	N
63	20230918	110731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	3	2	2.80	296850790	2704454	36.69	109	112	109	139	75	107	109.78	0.37	181001	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	390	-3.93	1.34	12	0.76	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1310837	N	N	N	N
64	20230918	100727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	4	2	3.74	236014558	2151975	29.20	109	112	109	139	75	107	109.70	0.37	163508	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	393	-3.96	1.35	12	0.61	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1310837	N	N	N	N
65	20230918	090730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	88114297	801516	10.87	109	112	109	139	75	107	110.01	0.37	98151	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	0.23	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1310837	N	N	N	N
66	20230915	160735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	107	0	3	0.00	794891662	7301614	127.69	108	112	107	139	75	107	108.87	0.32	161687	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	379	-3.82	1.30	12	2.06	-28.00	82.00	360	20221110	-70.28	91	20230904	17.58	252	-57.54	20230102	91	17.58	20230904	360	-70.28	20221110	91	17.58	20230904	N	159910	100	354 억	1149150	N	N	N	N
67	20230915	150736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	107	0	3	0.00	759036961	6967157	121.84	108	112	107	139	75	107	108.95	0.32	160643	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	379	-3.82	1.30	12	1.97	-28.00	82.00	360	20221110	-70.28	91	20230904	17.58	252	-57.54	20230102	91	17.58	20230904	360	-70.28	20221110	91	17.58	20230904	N	159910	100	354 억	1149150	N	N	N	N
68	20230915	140735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	702885245	6446032	112.73	108	112	107	139	75	107	109.04	0.32	163020	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	1.82	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1149150	N	N	N	N
69	20230915	130729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	589381824	5401436	94.46	108	112	107	139	75	107	109.12	0.32	429686	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	1.53	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1149150	N	N	N	N
70	20230915	120737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	316844198	2926751	51.18	108	110	107	139	75	107	108.26	0.32	1065287	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	0.83	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1149150	N	N	N	N
71	20230915	110742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	2	2	1.87	273844722	2531043	44.26	108	110	107	139	75	107	108.19	0.32	999722	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	386	-3.89	1.33	12	0.71	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1149150	N	N	N	N
72	20230915	100739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	108	1	2	0.93	188123275	1740969	30.45	108	109	107	139	75	107	108.06	0.32	498479	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	382	-3.86	1.32	12	0.49	-28.00	82.00	360	20221110	-70.00	91	20230904	18.68	252	-57.14	20230102	91	18.68	20230904	360	-70.00	20221110	91	18.68	20230904	N	159910	100	354 억	1149150	N	N	N	N
73	20230915	090729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	108	1	2	0.93	74317192	687018	12.01	108	109	107	139	75	107	108.17	0.32	326978	113	109	108	104	103	109	104	354	32	100	70	1	1	354150749	382	-3.86	1.32	12	0.19	-28.00	82.00	360	20221110	-70.00	91	20230904	18.68	252	-57.14	20230102	91	18.68	20230904	360	-70.00	20221110	91	18.68	20230904	N	159910	100	354 억	1149150	N	N	N	N
74	20230914	160738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	107	-2	5	-1.83	613056321	5646900	68.76	109	112	107	141	77	109	108.59	0.27	184587	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	379	-3.82	1.30	12	1.59	-28.00	82.00	360	20221110	-70.28	91	20230904	17.58	252	-57.54	20230102	91	17.58	20230904	360	-70.28	20221110	91	17.58	20230904	N	159910	100	354 억	964563	N	N	N	N
75	20230914	150717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	108	-1	5	-0.92	584173198	5377355	65.48	109	112	107	141	77	109	108.64	0.27	172746	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	382	-3.86	1.32	12	1.52	-28.00	82.00	360	20221110	-70.00	91	20230904	18.68	252	-57.14	20230102	91	18.68	20230904	360	-70.00	20221110	91	18.68	20230904	N	159910	100	354 억	964563	N	N	N	N
76	20230914	140729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	108	-1	5	-0.92	507648795	4667059	56.83	109	112	107	141	77	109	108.77	0.27	174104	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	382	-3.86	1.32	12	1.32	-28.00	82.00	360	20221110	-70.00	91	20230904	18.68	252	-57.14	20230102	91	18.68	20230904	360	-70.00	20221110	91	18.68	20230904	N	159910	100	354 억	964563	N	N	N	N
77	20230914	130715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	108	-1	5	-0.92	473653401	4350835	52.98	109	112	107	141	77	109	108.86	0.27	174104	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	382	-3.86	1.32	12	1.23	-28.00	82.00	360	20221110	-70.00	91	20230904	18.68	252	-57.14	20230102	91	18.68	20230904	360	-70.00	20221110	91	18.68	20230904	N	159910	100	354 억	964563	N	N	N	N
78	20230914	120726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	108	-1	5	-0.92	454235023	4169937	50.78	109	112	107	141	77	109	108.93	0.27	174104	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	382	-3.86	1.32	12	1.18	-28.00	82.00	360	20221110	-70.00	91	20230904	18.68	252	-57.14	20230102	91	18.68	20230904	360	-70.00	20221110	91	18.68	20230904	N	159910	100	354 억	964563	N	N	N	N
79	20230914	110719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	0	3	0.00	365619497	3344327	40.72	109	112	107	141	77	109	109.33	0.27	173573	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	386	-3.89	1.33	12	0.94	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	964563	N	N	N	N
80	20230914	100713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	227802802	2070166	25.21	109	112	109	141	77	109	110.04	0.27	174246	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	0.58	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	964563	N	N	N	N
81	20230914	090727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	0	3	0.00	92617459	838610	10.21	109	112	109	141	77	109	110.44	0.27	145759	117	113	110	106	103	111	104	354	32	100	80	1	1	354150749	386	-3.89	1.33	12	0.24	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	964563	N	N	N	N
82	20230913	160731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	0	3	0.00	897434358	8170806	73.95	110	114	107	141	77	109	109.83	0.33	-193319	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	386	-3.89	1.33	12	2.31	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1157882	N	N	N	N
83	20230913	150724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	883533997	8043434	72.80	110	114	107	141	77	109	109.85	0.33	-194733	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	2.27	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1157882	N	N	N	N
84	20230913	140731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	809957746	7370526	66.71	110	114	107	141	77	109	109.89	0.33	-217743	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	2.08	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1157882	N	N	N	N
85	20230913	130708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	693912562	6307856	57.09	110	114	107	141	77	109	110.01	0.33	-188156	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	1.78	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1157882	N	N	N	N
86	20230913	120726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	643943856	5850752	52.95	110	114	107	141	77	109	110.06	0.33	-192046	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	1.65	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1157882	N	N	N	N
87	20230913	110727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	110	1	2	0.92	575339816	5229112	47.33	110	114	107	141	77	109	110.03	0.33	-184362	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	390	-3.93	1.34	12	1.48	-28.00	82.00	360	20221110	-69.44	91	20230904	20.88	252	-56.35	20230102	91	20.88	20230904	360	-69.44	20221110	91	20.88	20230904	N	159910	100	354 억	1157882	N	N	N	N
88	20230913	100719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	2	2	1.83	461403858	4201575	38.03	110	114	107	141	77	109	109.82	0.33	-10491	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	393	-3.96	1.35	12	1.19	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1157882	N	N	N	N
89	20230913	090713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	0	3	0.00	71381239	659744	5.97	110	110	107	141	77	109	108.20	0.33	-64683	118	113	111	106	104	112	105	354	32	100	80	1	1	354150749	386	-3.89	1.33	12	0.19	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1157882	N	N	N	N
90	20230912	160709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	-3	5	-2.68	1230962331	10994215	51.45	112	116	109	145	79	112	111.98	0.31	43579	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	386	-3.89	1.33	12	3.10	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1114303	N	N	N	N
91	20230912	150717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	-3	5	-2.68	1187391945	10594729	49.58	112	116	109	145	79	112	112.07	0.31	20967	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	386	-3.89	1.33	12	2.99	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	1114303	N	N	N	N
92	20230912	140715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	-1	5	-0.89	1042625254	9281181	43.43	112	116	109	145	79	112	112.34	0.31	27797	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	393	-3.96	1.35	12	2.62	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1114303	N	N	N	N
93	20230912	130707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	111	-1	5	-0.89	949402240	8444078	39.52	112	116	109	145	79	112	112.43	0.31	125015	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	393	-3.96	1.35	12	2.38	-28.00	82.00	360	20221110	-69.17	91	20230904	21.98	252	-55.95	20230102	91	21.98	20230904	360	-69.17	20221110	91	21.98	20230904	N	159910	100	354 억	1114303	N	N	N	N
94	20230912	120704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	1	2	0.89	860269408	7649742	35.80	112	116	109	145	79	112	112.46	0.31	179937	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	400	-4.04	1.38	12	2.16	-28.00	82.00	360	20221110	-68.61	91	20230904	24.18	252	-55.16	20230102	91	24.18	20230904	360	-68.61	20221110	91	24.18	20230904	N	159910	100	354 억	1114303	N	N	N	N
95	20230912	110711	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	2	2	1.79	761268366	6769410	31.68	112	116	109	145	79	112	112.46	0.31	125078	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	404	-4.07	1.39	12	1.91	-28.00	82.00	360	20221110	-68.33	91	20230904	25.27	252	-54.76	20230102	91	25.27	20230904	360	-68.33	20221110	91	25.27	20230904	N	159910	100	354 억	1114303	N	N	N	N
96	20230912	100705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	115	3	2	2.68	480070288	4290368	20.08	112	115	109	145	79	112	111.89	0.31	467993	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	407	-4.11	1.40	12	1.21	-28.00	82.00	360	20221110	-68.06	91	20230904	26.37	252	-54.37	20230102	91	26.37	20230904	360	-68.06	20221110	91	26.37	20230904	N	159910	100	354 억	1114303	N	N	N	N
97	20230912	090721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	2	2	1.79	106630833	939711	4.40	112	115	112	145	79	112	113.47	0.31	-78821	135	123	117	105	99	120	102	354	33	100	80	1	1	354150749	404	-4.07	1.39	12	0.27	-28.00	82.00	360	20221110	-68.33	91	20230904	25.27	252	-54.76	20230102	91	25.27	20230904	360	-68.33	20221110	91	25.27	20230904	N	159910	100	354 억	1114303	N	N	N	N
98	20230911	160704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	-8	5	-6.67	2454021693	21160286	28.51	124	129	111	156	84	120	115.98	1.25	-3327090	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	397	-4.00	1.37	12	5.97	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	4441311	N	N	N	N
99	20230911	150710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	-6	5	-5.00	2387868673	20572082	27.72	124	129	111	156	84	120	116.07	1.25	-3299912	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	404	-4.07	1.39	12	5.81	-28.00	82.00	360	20221110	-68.33	91	20230904	25.27	252	-54.76	20230102	91	25.27	20230904	360	-68.33	20221110	91	25.27	20230904	N	159910	100	354 억	4441311	N	N	N	N
100	20230911	140720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	-8	5	-6.67	2228066549	19155450	25.81	124	129	111	156	84	120	116.31	1.25	-3249911	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	397	-4.00	1.37	12	5.41	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	4441311	N	N	N	N
101	20230911	130654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	-7	5	-5.83	2114652491	18145488	24.45	124	129	111	156	84	120	116.54	1.25	-3153954	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	400	-4.04	1.38	12	5.12	-28.00	82.00	360	20221110	-68.61	91	20230904	24.18	252	-55.16	20230102	91	24.18	20230904	360	-68.61	20221110	91	24.18	20230904	N	159910	100	354 억	4441311	N	N	N	N
102	20230911	120705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	-7	5	-5.83	2030095421	17393465	23.44	124	129	111	156	84	120	116.72	1.25	-3153872	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	400	-4.04	1.38	12	4.91	-28.00	82.00	360	20221110	-68.61	91	20230904	24.18	252	-55.16	20230102	91	24.18	20230904	360	-68.61	20221110	91	24.18	20230904	N	159910	100	354 억	4441311	N	N	N	N
103	20230911	110653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	-7	5	-5.83	1832573548	15629226	21.06	124	129	112	156	84	120	117.25	1.25	-3071363	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	400	-4.04	1.38	12	4.41	-28.00	82.00	360	20221110	-68.61	91	20230904	24.18	252	-55.16	20230102	91	24.18	20230904	360	-68.61	20221110	91	24.18	20230904	N	159910	100	354 억	4441311	N	N	N	N
104	20230911	100654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	-6	5	-5.00	1598979317	13549601	18.26	124	129	112	156	84	120	118.01	1.25	-3074601	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	404	-4.07	1.39	12	3.83	-28.00	82.00	360	20221110	-68.33	91	20230904	25.27	252	-54.76	20230102	91	25.27	20230904	360	-68.33	20221110	91	25.27	20230904	N	159910	100	354 억	4441311	N	N	N	N
105	20230911	090652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	119	-1	5	-0.83	567074253	4641784	6.25	124	129	119	156	84	120	122.17	1.25	-1711142	134	126	114	106	94	131	111	354	36	100	80	1	1	354150749	421	-4.25	1.45	12	1.31	-28.00	82.00	360	20221110	-66.94	91	20230904	30.77	252	-52.78	20230102	91	30.77	20230904	360	-66.94	20221110	91	30.77	20230904	N	159910	100	354 억	4441311	N	N	N	N
106	20230908	160709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	120	19	2	18.81	8449873038	73821014	133.36	103	122	102	131	71	101	114.46	0.24	3566447	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	425	-4.29	1.46	12	20.84	-28.00	82.00	360	20221110	-66.67	91	20230904	31.87	252	-52.38	20230102	91	31.87	20230904	360	-66.67	20221110	91	31.87	20230904	N	159910	100	354 억	860702	N	N	N	N
107	20230908	150708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	117	16	2	15.84	8092665961	70823842	127.95	103	122	102	131	71	101	114.26	0.24	3549491	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	414	-4.18	1.43	12	20.00	-28.00	82.00	360	20221110	-67.50	91	20230904	28.57	252	-53.57	20230102	91	28.57	20230904	360	-67.50	20221110	91	28.57	20230904	N	159910	100	354 억	860702	N	N	N	N
108	20230908	140701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	117	16	2	15.84	7604105055	66660628	120.42	103	122	102	131	71	101	114.07	0.24	3086143	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	414	-4.18	1.43	12	18.82	-28.00	82.00	360	20221110	-67.50	91	20230904	28.57	252	-53.57	20230102	91	28.57	20230904	360	-67.50	20221110	91	28.57	20230904	N	159910	100	354 억	860702	N	N	N	N
109	20230908	130709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	115	14	2	13.86	7210741082	63233958	114.23	103	122	102	131	71	101	114.03	0.24	2635731	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	407	-4.11	1.40	12	17.86	-28.00	82.00	360	20221110	-68.06	91	20230904	26.37	252	-54.37	20230102	91	26.37	20230904	360	-68.06	20221110	91	26.37	20230904	N	159910	100	354 억	860702	N	N	N	N
110	20230908	120716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	117	16	2	15.84	5969531666	52585767	95.00	103	122	102	131	71	101	113.52	0.24	3122712	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	414	-4.18	1.43	12	14.85	-28.00	82.00	360	20221110	-67.50	91	20230904	28.57	252	-53.57	20230102	91	28.57	20230904	360	-67.50	20221110	91	28.57	20230904	N	159910	100	354 억	860702	N	N	N	N
111	20230908	110714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	112	11	2	10.89	3163260601	28687431	51.82	103	118	102	131	71	101	110.27	0.24	2276685	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	397	-4.00	1.37	12	8.10	-28.00	82.00	360	20221110	-68.89	91	20230904	23.08	252	-55.56	20230102	91	23.08	20230904	360	-68.89	20221110	91	23.08	20230904	N	159910	100	354 억	860702	N	N	N	N
112	20230908	100705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	109	8	2	7.92	2480181676	22512627	40.67	103	118	102	131	71	101	110.17	0.24	2451662	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	386	-3.89	1.33	12	6.36	-28.00	82.00	360	20221110	-69.72	91	20230904	19.78	252	-56.75	20230102	91	19.78	20230904	360	-69.72	20221110	91	19.78	20230904	N	159910	100	354 억	860702	N	N	N	N
113	20230908	090709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	12	2	11.88	492054162	4541982	8.21	103	113	102	131	71	101	108.33	0.24	939308	127	113	105	91	83	121	99	354	30	100	70	1	1	354150749	400	-4.04	1.38	12	1.28	-28.00	82.00	360	20221110	-68.61	91	20230904	24.18	252	-55.16	20230102	91	24.18	20230904	360	-68.61	20221110	91	24.18	20230904	N	159910	100	354 억	860702	Y	N	N	N
114	20230907	160659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	101	4	2	4.12	5840926248	55069170	533.68	98	119	97	126	68	97	106.07	0.47	-815043	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	358	-3.61	1.23	12	15.55	-28.00	82.00	360	20221110	-71.94	91	20230904	10.99	252	-59.92	20230102	91	10.99	20230904	360	-71.94	20221110	91	10.99	20230904	N	159910	100	354 억	1675744	N	N	N	N
115	20230907	150704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	104	7	2	7.22	5714072854	53820451	521.58	98	119	97	126	68	97	106.17	0.47	-878944	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	368	-3.71	1.27	12	15.20	-28.00	82.00	360	20221110	-71.11	91	20230904	14.29	252	-58.73	20230102	91	14.29	20230904	360	-71.11	20221110	91	14.29	20230904	N	159910	100	354 억	1675744	N	N	N	N
116	20230907	140700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	106	9	2	9.28	4699022432	43941098	425.84	98	119	97	126	68	97	106.94	0.47	-1127416	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	375	-3.79	1.29	12	12.41	-28.00	82.00	360	20221110	-70.56	91	20230904	16.48	252	-57.94	20230102	91	16.48	20230904	360	-70.56	20221110	91	16.48	20230904	N	159910	100	354 억	1675744	N	N	N	N
117	20230907	130659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	104	7	2	7.22	2954867277	27332312	264.88	98	119	97	126	68	97	108.11	0.47	-870749	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	368	-3.71	1.27	12	7.72	-28.00	82.00	360	20221110	-71.11	91	20230904	14.29	252	-58.73	20230102	91	14.29	20230904	360	-71.11	20221110	91	14.29	20230904	N	159910	100	354 억	1675744	N	N	N	N
118	20230907	120708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	3	2	3.09	390514250	3975400	38.53	98	100	97	126	68	97	98.23	0.47	555666	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	354	-3.57	1.22	12	1.12	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	1675744	N	N	N	N
119	20230907	110706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	99	2	2	2.06	278974400	2847297	27.59	98	99	97	126	68	97	97.98	0.47	123380	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	351	-3.54	1.21	12	0.80	-28.00	82.00	360	20221110	-72.50	91	20230904	8.79	252	-60.71	20230102	91	8.79	20230904	360	-72.50	20221110	91	8.79	20230904	N	159910	100	354 억	1675744	N	N	N	N
120	20230907	100705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	99	2	2	2.06	213745221	2183983	21.17	98	99	97	126	68	97	97.87	0.47	121937	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	351	-3.54	1.21	12	0.62	-28.00	82.00	360	20221110	-72.50	91	20230904	8.79	252	-60.71	20230102	91	8.79	20230904	360	-72.50	20221110	91	8.79	20230904	N	159910	100	354 억	1675744	N	N	N	N
121	20230907	090714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	97	0	3	0.00	70370732	721710	6.99	98	98	97	126	68	97	97.51	0.47	-19609	103	100	98	95	93	99	94	354	29	100	70	1	1	354150749	344	-3.46	1.18	12	0.20	-28.00	82.00	360	20221110	-73.06	91	20230904	6.59	252	-61.51	20230102	91	6.59	20230904	360	-73.06	20221110	91	6.59	20230904	N	159910	100	354 억	1675744	N	N	N	N
122	20230906	160701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	97	-2	5	-2.02	986986985	10049306	71.55	100	101	96	128	70	99	98.22	0.48	-15376	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	344	-3.46	1.18	12	2.84	-28.00	82.00	360	20221110	-73.06	91	20230904	6.59	252	-61.51	20230102	91	6.59	20230904	360	-73.06	20221110	91	6.59	20230904	N	159910	100	354 억	1691120	N	N	N	N
123	20230906	150702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	98	-1	5	-1.01	932739275	9490586	67.57	100	101	96	128	70	99	98.28	0.48	-158559	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	347	-3.50	1.20	12	2.68	-28.00	82.00	360	20221110	-72.78	91	20230904	7.69	252	-61.11	20230102	91	7.69	20230904	360	-72.78	20221110	91	7.69	20230904	N	159910	100	354 억	1691120	N	N	N	N
124	20230906	140703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	97	-2	5	-2.02	888633523	9036180	64.34	100	101	96	128	70	99	98.34	0.48	-218878	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	344	-3.46	1.18	12	2.55	-28.00	82.00	360	20221110	-73.06	91	20230904	6.59	252	-61.51	20230102	91	6.59	20230904	360	-73.06	20221110	91	6.59	20230904	N	159910	100	354 억	1691120	N	N	N	N
125	20230906	130656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	98	-1	5	-1.01	750945483	7616868	54.23	100	101	97	128	70	99	98.59	0.48	-356545	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	347	-3.50	1.20	12	2.15	-28.00	82.00	360	20221110	-72.78	91	20230904	7.69	252	-61.11	20230102	91	7.69	20230904	360	-72.78	20221110	91	7.69	20230904	N	159910	100	354 억	1691120	N	N	N	N
126	20230906	120709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	99	0	3	0.00	659660450	6681486	47.57	100	101	98	128	70	99	98.73	0.48	-357280	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	351	-3.54	1.21	12	1.89	-28.00	82.00	360	20221110	-72.50	91	20230904	8.79	252	-60.71	20230102	91	8.79	20230904	360	-72.50	20221110	91	8.79	20230904	N	159910	100	354 억	1691120	N	N	N	N
127	20230906	110710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	99	0	3	0.00	574684545	5815010	41.40	100	101	98	128	70	99	98.83	0.48	-365142	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	351	-3.54	1.21	12	1.64	-28.00	82.00	360	20221110	-72.50	91	20230904	8.79	252	-60.71	20230102	91	8.79	20230904	360	-72.50	20221110	91	8.79	20230904	N	159910	100	354 억	1691120	N	N	N	N
128	20230906	100647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	99	0	3	0.00	421885751	4262824	30.35	100	101	98	128	70	99	98.97	0.48	-371795	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	351	-3.54	1.21	12	1.20	-28.00	82.00	360	20221110	-72.50	91	20230904	8.79	252	-60.71	20230102	91	8.79	20230904	360	-72.50	20221110	91	8.79	20230904	N	159910	100	354 억	1691120	N	N	N	N
129	20230906	090654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	99	0	3	0.00	129843274	1297877	9.24	100	101	99	128	70	99	100.06	0.48	-216348	107	102	100	95	93	102	95	354	29	100	70	1	1	354150749	351	-3.54	1.21	12	0.37	-28.00	82.00	360	20221110	-72.50	91	20230904	8.79	252	-60.71	20230102	91	8.79	20230904	360	-72.50	20221110	91	8.79	20230904	N	159910	100	354 억	1691120	N	N	N	N
130	20230905	160655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	99	-6	5	-5.71	1373981449	13725977	29.58	105	105	98	136	74	105	100.11	0.74	-941258	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	351	-3.54	1.21	12	3.88	-28.00	82.00	360	20221110	-72.50	91	20230904	8.79	252	-60.71	20230102	91	8.79	20230904	360	-72.50	20221110	91	8.79	20230904	N	159910	100	354 억	2632379	N	N	N	N
131	20230905	150705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	-5	5	-4.76	1339122226	13374519	28.82	105	105	98	136	74	105	100.12	0.74	-948691	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	354	-3.57	1.22	12	3.78	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2632379	N	N	N	N
132	20230905	140705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	-5	5	-4.76	1231123129	12284889	26.47	105	105	98	136	74	105	100.21	0.74	-1002754	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	354	-3.57	1.22	12	3.47	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2632379	N	N	N	N
133	20230905	130646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	-5	5	-4.76	1152130414	11488730	24.76	105	105	98	136	74	105	100.28	0.74	-1002754	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	354	-3.57	1.22	12	3.24	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2632379	N	N	N	N
134	20230905	120651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	-5	5	-4.76	1071526196	10680344	23.01	105	105	98	136	74	105	100.33	0.74	-980967	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	354	-3.57	1.22	12	3.02	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2632379	N	N	N	N
135	20230905	110656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	101	-4	5	-3.81	974879382	9715761	20.94	105	105	98	136	74	105	100.34	0.74	-879591	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	358	-3.61	1.23	12	2.74	-28.00	82.00	360	20221110	-71.94	91	20230904	10.99	252	-59.92	20230102	91	10.99	20230904	360	-71.94	20221110	91	10.99	20230904	N	159910	100	354 억	2632379	N	N	N	N
136	20230905	100646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	100	-5	5	-4.76	894159667	8909772	19.20	105	105	98	136	74	105	100.36	0.74	-750320	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	354	-3.57	1.22	12	2.52	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	2632379	N	N	N	N
137	20230905	090646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	102	-3	5	-2.86	164033833	1595663	3.44	105	105	101	136	74	105	102.80	0.74	-588446	118	111	101	94	84	115	98	354	31	100	70	1	1	354150749	361	-3.64	1.24	12	0.45	-28.00	82.00	360	20221110	-71.67	91	20230904	12.09	252	-59.52	20230102	91	12.09	20230904	360	-71.67	20221110	91	12.09	20230904	N	159910	100	354 억	2632379	N	N	N	N
138	20230904	160644	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	105	-9	5	-7.89	4638405220	46094533	713.23	92	108	91	148	80	114	100.62	0.95	-727356	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	372	-3.75	1.28	12	13.02	-28.00	82.00	360	20221110	-70.83	91	20230904	15.38	252	-58.33	20230102	91	15.38	20230904	360	-70.83	20221110	91	15.38	20230904	N	159910	100	354 억	3359735	N	N	N	N
139	20230904	150636	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	104	-10	5	-8.77	4578885787	45526490	704.44	92	108	91	148	80	114	100.58	0.95	-727348	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	368	-3.71	1.27	12	12.86	-28.00	82.00	360	20221110	-71.11	91	20230904	14.29	252	-58.73	20230102	91	14.29	20230904	360	-71.11	20221110	91	14.29	20230904	N	159910	100	354 억	3359735	N	N	N	N
140	20230904	140630	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	103	-11	5	-9.65	4356209616	43370590	671.08	92	108	91	148	80	114	100.44	0.95	-776724	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	365	-3.68	1.26	12	12.25	-28.00	82.00	360	20221110	-71.39	91	20230904	13.19	252	-59.13	20230102	91	13.19	20230904	360	-71.39	20221110	91	13.19	20230904	N	159910	100	354 억	3359735	N	N	N	N
141	20230904	130642	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	104	-10	5	-8.77	4091413177	40825434	631.70	92	108	91	148	80	114	100.22	0.95	-749020	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	368	-3.71	1.27	12	11.53	-28.00	82.00	360	20221110	-71.11	91	20230904	14.29	252	-58.73	20230102	91	14.29	20230904	360	-71.11	20221110	91	14.29	20230904	N	159910	100	354 억	3359735	N	N	N	N
142	20230904	120628	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	105	-9	5	-7.89	3906377304	39043240	604.12	92	108	91	148	80	114	100.05	0.95	-706788	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	372	-3.75	1.28	12	11.02	-28.00	82.00	360	20221110	-70.83	91	20230904	15.38	252	-58.33	20230102	91	15.38	20230904	360	-70.83	20221110	91	15.38	20230904	N	159910	100	354 억	3359735	N	N	N	N
143	20230904	110620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	103	-11	5	-9.65	3683168192	36896084	570.90	92	108	91	148	80	114	99.83	0.95	-725947	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	365	-3.68	1.26	12	10.42	-28.00	82.00	360	20221110	-71.39	91	20230904	13.19	252	-59.13	20230102	91	13.19	20230904	360	-71.39	20221110	91	13.19	20230904	N	159910	100	354 억	3359735	N	N	N	N
144	20230904	100625	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	101	-13	5	-11.40	2375692190	24327564	376.43	92	102	91	148	80	114	97.65	0.95	1458804	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	358	-3.61	1.23	12	6.87	-28.00	82.00	360	20221110	-71.94	91	20230904	10.99	252	-59.92	20230102	91	10.99	20230904	360	-71.94	20221110	91	10.99	20230904	N	159910	100	354 억	3359735	N	N	N	N
145	20230904	090635	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	100	-14	5	-12.28	899024041	9364493	144.90	92	101	91	148	80	114	96.00	0.95	1508115	119	116	114	111	109	116	111	354	34	100	80	1	1	354150749	354	-3.57	1.22	12	2.64	-28.00	82.00	360	20221110	-72.22	91	20230904	9.89	252	-60.32	20230102	91	9.89	20230904	360	-72.22	20221110	91	9.89	20230904	N	159910	100	354 억	3359735	Y	N	N	N
146	20230901	160625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	-1	5	-0.87	730351871	6424739	38.41	114	117	112	149	81	115	113.68	1.00	-182962	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	404	-4.07	1.39	12	1.81	-28.00	82.00	360	20221110	-68.33	107	20230726	6.54	252	-54.76	20230102	107	6.54	20230726	360	-68.33	20221110	107	6.54	20230726	N	159910	100	354 억	3542697	N	N	N	N
147	20230901	150633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	-2	5	-1.74	703938489	6192142	37.02	114	117	112	149	81	115	113.68	1.00	-182961	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	400	-4.04	1.38	12	1.75	-28.00	82.00	360	20221110	-68.61	107	20230726	5.61	252	-55.16	20230102	107	5.61	20230726	360	-68.61	20221110	107	5.61	20230726	N	159910	100	354 억	3542697	N	N	N	N
148	20230901	140636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	-2	5	-1.74	674690875	5934583	35.48	114	117	112	149	81	115	113.69	1.00	-182961	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	400	-4.04	1.38	12	1.68	-28.00	82.00	360	20221110	-68.61	107	20230726	5.61	252	-55.16	20230102	107	5.61	20230726	360	-68.61	20221110	107	5.61	20230726	N	159910	100	354 억	3542697	N	N	N	N
149	20230901	130620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	-1	5	-0.87	637832957	5609320	33.54	114	117	112	149	81	115	113.71	1.00	-198373	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	404	-4.07	1.39	12	1.58	-28.00	82.00	360	20221110	-68.33	107	20230726	6.54	252	-54.76	20230102	107	6.54	20230726	360	-68.33	20221110	107	6.54	20230726	N	159910	100	354 억	3542697	N	N	N	N
150	20230901	120624	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	-1	5	-0.87	588992929	5179470	30.97	114	117	112	149	81	115	113.72	1.00	-194054	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	404	-4.07	1.39	12	1.46	-28.00	82.00	360	20221110	-68.33	107	20230726	6.54	252	-54.76	20230102	107	6.54	20230726	360	-68.33	20221110	107	6.54	20230726	N	159910	100	354 억	3542697	N	N	N	N
151	20230901	110627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	114	-1	5	-0.87	318987342	2821962	16.87	114	114	112	149	81	115	113.04	1.00	-10754	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	404	-4.07	1.39	12	0.80	-28.00	82.00	360	20221110	-68.33	107	20230726	6.54	252	-54.76	20230102	107	6.54	20230726	360	-68.33	20221110	107	6.54	20230726	N	159910	100	354 억	3542697	N	N	N	N
152	20230901	100621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	-2	5	-1.74	235259046	2082772	12.45	114	114	112	149	81	115	112.95	1.00	-10754	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	400	-4.04	1.38	12	0.59	-28.00	82.00	360	20221110	-68.61	107	20230726	5.61	252	-55.16	20230102	107	5.61	20230726	360	-68.61	20221110	107	5.61	20230726	N	159910	100	354 억	3542697	N	N	N	N
153	20230901	090612	57	100.00	KOSDAQ		반도체	N	N	N	N	N	113	-2	5	-1.74	60443023	533243	3.19	114	114	113	149	81	115	113.35	1.00	-112925	126	120	117	111	108	119	110	354	34	100	80	1	1	354150749	400	-4.04	1.38	12	0.15	-28.00	82.00	360	20221110	-68.61	107	20230726	5.61	252	-55.16	20230102	107	5.61	20230726	360	-68.61	20221110	107	5.61	20230726	N	159910	100	354 억	3542697	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History